KissMeData/044820/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193100	43241130	8680	8680	8680	8680	1
3	20250220	193000	43241130	8680	8680	8680	8680	0
4	20250220	192900	43241130	8680	8680	8680	8680	0
5	20250220	192800	43241130	8680	8680	8680	8680	0
6	20250220	192700	43241130	8680	8680	8680	8680	0
7	20250220	192600	43241130	8680	8680	8680	8680	0
8	20250220	192500	43241130	8680	8680	8680	8680	0
9	20250220	192400	43241130	8680	8680	8680	8680	0
10	20250220	192300	43241130	8680	8680	8680	8680	0
11	20250220	192200	43241130	8680	8680	8680	8680	0
12	20250220	192100	43241130	8680	8680	8680	8680	0
13	20250220	192000	43241130	8680	8680	8680	8680	0
14	20250220	191900	43241130	8680	8680	8680	8680	0
15	20250220	191800	43241130	8680	8680	8680	8680	0
16	20250220	191700	43241130	8680	8680	8680	8680	0
17	20250220	191600	43241130	8680	8680	8680	8680	0
18	20250220	191500	43241130	8680	8680	8680	8680	0
19	20250220	191400	43241130	8680	8680	8680	8680	0
20	20250220	191300	43241130	8680	8680	8680	8680	0
21	20250220	191200	43241130	8680	8680	8680	8680	0
22	20250220	191100	43241130	8680	8680	8680	8680	0
23	20250220	191000	43241130	8680	8680	8680	8680	0
24	20250220	190900	43241130	8680	8680	8680	8680	0
25	20250220	190800	43241130	8680	8680	8680	8680	0
26	20250220	190700	43241130	8680	8680	8680	8680	0
27	20250220	190600	43241130	8680	8680	8680	8680	0
28	20250220	190500	43241130	8680	8680	8680	8680	0
29	20250220	190400	43241130	8680	8680	8680	8680	0
30	20250220	190300	43241130	8680	8680	8680	8680	0
31	20250220	190200	43241130	8680	8680	8680	8680	0
32	20250220	190100	43241130	8680	8680	8680	8680	1
33	20250220	190000	43241130	8680	8680	8680	8680	0
34	20250220	185900	43241130	8680	8680	8680	8680	0
35	20250220	185800	43241130	8680	8680	8680	8680	0
36	20250220	185700	43241130	8680	8680	8680	8680	0
37	20250220	185600	43241130	8680	8680	8680	8680	0
38	20250220	185500	43241130	8680	8680	8680	8680	0
39	20250220	185400	43241130	8680	8680	8680	8680	0
40	20250220	185300	43241130	8680	8680	8680	8680	0
41	20250220	185200	43241130	8680	8680	8680	8680	0
42	20250220	185100	43241130	8680	8680	8680	8680	0
43	20250220	185000	43241130	8680	8680	8680	8680	0
44	20250220	184900	43241130	8680	8680	8680	8680	0
45	20250220	184800	43241130	8680	8680	8680	8680	0
46	20250220	184700	43241130	8680	8680	8680	8680	0
47	20250220	184600	43241130	8680	8680	8680	8680	0
48	20250220	184500	43241130	8680	8680	8680	8680	0
49	20250220	184400	43241130	8680	8680	8680	8680	0
50	20250220	184300	43241130	8680	8680	8680	8680	0
51	20250220	184200	43241130	8680	8680	8680	8680	0
52	20250220	184100	43241130	8680	8680	8680	8680	0
53	20250220	184000	43241130	8680	8680	8680	8680	0
54	20250220	183900	43241130	8680	8680	8680	8680	0
55	20250220	183800	43241130	8680	8680	8680	8680	0
56	20250220	183700	43241130	8680	8680	8680	8680	0
57	20250220	183600	43241130	8680	8680	8680	8680	0
58	20250220	183500	43241130	8680	8680	8680	8680	0
59	20250220	183400	43241130	8680	8680	8680	8680	0
60	20250220	183300	43241130	8680	8680	8680	8680	0
61	20250220	183200	43241130	8680	8680	8680	8680	0
62	20250220	183100	43241130	8680	8680	8680	8680	1
63	20250220	183000	43241130	8680	8680	8680	8680	0
64	20250220	182900	43241130	8680	8680	8680	8680	0
65	20250220	182800	43241130	8680	8680	8680	8680	0
66	20250220	182700	43241130	8680	8680	8680	8680	0
67	20250220	182600	43241130	8680	8680	8680	8680	0
68	20250220	182500	43241130	8680	8680	8680	8680	0
69	20250220	182400	43241130	8680	8680	8680	8680	0
70	20250220	182300	43241130	8680	8680	8680	8680	0
71	20250220	182200	43241130	8680	8680	8680	8680	0
72	20250220	182100	43241130	8680	8680	8680	8680	0
73	20250220	182000	43241130	8680	8680	8680	8680	0
74	20250220	181900	43241130	8680	8680	8680	8680	0
75	20250220	181800	43241130	8680	8680	8680	8680	0
76	20250220	181700	43241130	8680	8680	8680	8680	0
77	20250220	181600	43241130	8680	8680	8680	8680	0
78	20250220	181500	43241130	8680	8680	8680	8680	0
79	20250220	181400	43241130	8680	8680	8680	8680	0
80	20250220	181300	43241130	8680	8680	8680	8680	0
81	20250220	181200	43241130	8680	8680	8680	8680	0
82	20250220	181100	43241130	8680	8680	8680	8680	0
83	20250220	181000	43241130	8680	8680	8680	8680	0
84	20250220	180900	43241130	8680	8680	8680	8680	0
85	20250220	180800	43241130	8680	8680	8680	8680	0
86	20250220	180700	43241130	8680	8680	8680	8680	0
87	20250220	180600	43241130	8680	8680	8680	8680	0
88	20250220	180500	43241130	8680	8680	8680	8680	0
89	20250220	180400	43241130	8680	8680	8680	8680	0
90	20250220	180300	43241130	8680	8680	8680	8680	0
91	20250220	180200	43241130	8680	8680	8680	8680	0
92	20250220	180100	43241130	8680	8680	8680	8680	1
93	20250220	180000	43241130	8680	8680	8680	8680	0
94	20250220	175900	43241130	8680	8680	8680	8680	0
95	20250220	175800	43241130	8680	8680	8680	8680	0
96	20250220	175700	43241130	8680	8680	8680	8680	0
97	20250220	175600	43241130	8680	8680	8680	8680	0
98	20250220	175500	43241130	8680	8680	8680	8680	0
99	20250220	175400	43241130	8680	8680	8680	8680	0
100	20250220	175300	43241130	8680	8680	8680	8680	0
101	20250220	175200	43241130	8680	8680	8680	8680	0
102	20250220	175100	43241130	8680	8680	8680	8680	0
103	20250220	175000	43241130	8680	8680	8680	8680	0
104	20250220	174900	43241130	8680	8680	8680	8680	0
105	20250220	174800	43241130	8680	8680	8680	8680	0
106	20250220	174700	43241130	8680	8680	8680	8680	0
107	20250220	174600	43241130	8680	8680	8680	8680	0
108	20250220	174500	43241130	8680	8680	8680	8680	0
109	20250220	174400	43241130	8680	8680	8680	8680	0
110	20250220	174300	43241130	8680	8680	8680	8680	0
111	20250220	174200	43241130	8680	8680	8680	8680	0
112	20250220	174100	43241130	8680	8680	8680	8680	0
113	20250220	174000	43241130	8680	8680	8680	8680	0
114	20250220	173900	43241130	8680	8680	8680	8680	0
115	20250220	173800	43241130	8680	8680	8680	8680	0
116	20250220	173700	43241130	8680	8680	8680	8680	0
117	20250220	173600	43241130	8680	8680	8680	8680	0
118	20250220	173500	43241130	8680	8680	8680	8680	0
119	20250220	173400	43241130	8680	8680	8680	8680	0
120	20250220	173300	43241130	8680	8680	8680	8680	0
121	20250220	173200	43241130	8680	8680	8680	8680	0
122	20250220	173100	43241130	8680	8680	8680	8680	1
123	20250220	173000	43241130	8680	8680	8680	8680	0
124	20250220	172900	43241130	8680	8680	8680	8680	0
125	20250220	172800	43241130	8680	8680	8680	8680	0
126	20250220	172700	43241130	8680	8680	8680	8680	0
127	20250220	172600	43241130	8680	8680	8680	8680	0
128	20250220	172500	43241130	8680	8680	8680	8680	0
129	20250220	172400	43241130	8680	8680	8680	8680	0
130	20250220	172300	43241130	8680	8680	8680	8680	0
131	20250220	172200	43241130	8680	8680	8680	8680	0
132	20250220	172100	43241130	8680	8680	8680	8680	0
133	20250220	172000	43241130	8680	8680	8680	8680	0
134	20250220	171900	43241130	8680	8680	8680	8680	0
135	20250220	171800	43241130	8680	8680	8680	8680	0
136	20250220	171700	43241130	8680	8680	8680	8680	0
137	20250220	171600	43241130	8680	8680	8680	8680	0
138	20250220	171500	43241130	8680	8680	8680	8680	0
139	20250220	171400	43241130	8680	8680	8680	8680	0
140	20250220	171300	43241130	8680	8680	8680	8680	0
141	20250220	171200	43241130	8680	8680	8680	8680	0
142	20250220	171100	43241130	8680	8680	8680	8680	0
143	20250220	171000	43241130	8680	8680	8680	8680	0
144	20250220	170900	43241130	8680	8680	8680	8680	0
145	20250220	170800	43241130	8680	8680	8680	8680	0
146	20250220	170700	43241130	8680	8680	8680	8680	0
147	20250220	170600	43241130	8680	8680	8680	8680	0
148	20250220	170500	43241130	8680	8680	8680	8680	0
149	20250220	170400	43241130	8680	8680	8680	8680	0
150	20250220	170300	43241130	8680	8680	8680	8680	0
151	20250220	170200	43241130	8680	8680	8680	8680	0
152	20250220	170100	43241130	8680	8680	8680	8680	1
153	20250220	170000	43241130	8680	8680	8680	8680	0
154	20250220	165900	43241130	8680	8680	8680	8680	0
155	20250220	165800	43241130	8680	8680	8680	8680	0
156	20250220	165700	43241130	8680	8680	8680	8680	0
157	20250220	165600	43241130	8680	8680	8680	8680	0
158	20250220	165500	43241130	8680	8680	8680	8680	0
159	20250220	165400	43241130	8680	8680	8680	8680	0
160	20250220	165300	43241130	8680	8680	8680	8680	0
161	20250220	165200	43241130	8680	8680	8680	8680	0
162	20250220	165100	43241130	8680	8680	8680	8680	0
163	20250220	165000	43241130	8680	8680	8680	8680	0
164	20250220	164900	43241130	8680	8680	8680	8680	0
165	20250220	164800	43241130	8680	8680	8680	8680	0
166	20250220	164700	43241130	8680	8680	8680	8680	0
167	20250220	164600	43241130	8680	8680	8680	8680	0
168	20250220	164500	43241130	8680	8680	8680	8680	0
169	20250220	164400	43241130	8680	8680	8680	8680	0
170	20250220	164300	43241130	8680	8680	8680	8680	0
171	20250220	164200	43241130	8680	8680	8680	8680	0
172	20250220	164100	43241130	8680	8680	8680	8680	0
173	20250220	164000	43241130	8680	8680	8680	8680	0
174	20250220	163900	43241130	8680	8680	8680	8680	0
175	20250220	163800	43241130	8680	8680	8680	8680	0
176	20250220	163700	43241130	8680	8680	8680	8680	0
177	20250220	163600	43241130	8680	8680	8680	8680	0
178	20250220	163500	43241130	8680	8680	8680	8680	0
179	20250220	163400	43241130	8680	8680	8680	8680	0
180	20250220	163300	43241130	8680	8680	8680	8680	0
181	20250220	163200	43241130	8680	8680	8680	8680	0
182	20250220	163100	43241130	8680	8680	8680	8680	1
183	20250220	163000	43241130	8680	8680	8680	8680	0
184	20250220	162900	43241130	8680	8680	8680	8680	0
185	20250220	162800	43241130	8680	8680	8680	8680	0
186	20250220	162700	43241130	8680	8680	8680	8680	0
187	20250220	162600	43241130	8680	8680	8680	8680	0
188	20250220	162500	43241130	8680	8680	8680	8680	0
189	20250220	162400	43241130	8680	8680	8680	8680	0
190	20250220	162300	43241130	8680	8680	8680	8680	0
191	20250220	162200	43241130	8680	8680	8680	8680	0
192	20250220	162100	43241130	8680	8680	8680	8680	0
193	20250220	162000	43241130	8680	8680	8680	8680	0
194	20250220	161900	43241130	8680	8680	8680	8680	0
195	20250220	161800	43241130	8680	8680	8680	8680	0
196	20250220	161700	43241130	8680	8680	8680	8680	0
197	20250220	161600	43241130	8680	8680	8680	8680	0
198	20250220	161500	43241130	8680	8680	8680	8680	0
199	20250220	161400	43241130	8680	8680	8680	8680	0
200	20250220	161300	43241130	8680	8680	8680	8680	0
201	20250220	161200	43241130	8680	8680	8680	8680	0
202	20250220	161100	43241130	8680	8680	8680	8680	0
203	20250220	161000	43241130	8680	8680	8680	8680	0
204	20250220	160900	43241130	8680	8680	8680	8680	0
205	20250220	160800	43241130	8680	8680	8680	8680	0
206	20250220	160700	43241130	8680	8680	8680	8680	0
207	20250220	160600	43241130	8680	8680	8680	8680	0
208	20250220	160500	43241130	8680	8680	8680	8680	0
209	20250220	160400	43241130	8680	8680	8680	8680	0
210	20250220	160300	43241130	8680	8680	8680	8680	0
211	20250220	160200	43241130	8680	8680	8680	8680	0
212	20250220	160100	43241130	8680	8680	8680	8680	1
213	20250220	160000	43241130	8680	8680	8680	8680	0
214	20250220	155900	43241130	8680	8680	8680	8680	0
215	20250220	155800	43241130	8680	8680	8680	8680	0
216	20250220	155700	43241130	8680	8680	8680	8680	0
217	20250220	155600	43241130	8680	8680	8680	8680	0
218	20250220	155500	43241130	8680	8680	8680	8680	0
219	20250220	155400	43241130	8680	8680	8680	8680	0
220	20250220	155300	43241130	8680	8680	8680	8680	0
221	20250220	155200	43241130	8680	8680	8680	8680	0
222	20250220	155100	43241130	8680	8680	8680	8680	0
223	20250220	155000	43241130	8680	8680	8680	8680	0
224	20250220	154900	43241130	8680	8680	8680	8680	0
225	20250220	154800	43241130	8680	8680	8680	8680	0
226	20250220	154700	43241130	8680	8680	8680	8680	0
227	20250220	154600	43241130	8680	8680	8680	8680	0
228	20250220	154500	43241130	8680	8680	8680	8680	0
229	20250220	154400	43241130	8680	8680	8680	8680	0
230	20250220	154300	43241130	8680	8680	8680	8680	0
231	20250220	154200	43241130	8680	8680	8680	8680	0
232	20250220	154100	43241130	8680	8680	8680	8680	0
233	20250220	154000	43241130	8680	8680	8680	8680	0
234	20250220	153900	43241130	8680	8680	8680	8680	0
235	20250220	153800	43241130	8680	8680	8680	8680	0
236	20250220	153700	43241130	8680	8680	8680	8680	0
237	20250220	153600	43241130	8680	8680	8680	8680	0
238	20250220	153500	43241130	8680	8680	8680	8680	0
239	20250220	153400	43241130	8680	8680	8680	8680	0
240	20250220	153300	43241130	8680	8680	8680	8680	0
241	20250220	153200	43241130	8680	8680	8680	8680	0
242	20250220	153100	43241130	8680	8680	8680	8680	1
243	20250220	153000	43241130	8680	8680	8680	8680	1
244	20250220	152900	43232450	8680	8680	8680	8680	0
245	20250220	152800	43232450	8680	8680	8680	8680	0
246	20250220	152700	43232450	8680	8680	8680	8680	0
247	20250220	152600	43232450	8680	8680	8680	8680	0
248	20250220	152500	43232450	8680	8680	8680	8680	0
249	20250220	152400	43232450	8680	8680	8680	8680	0
250	20250220	152300	43232450	8680	8680	8680	8680	0
251	20250220	152200	43232450	8680	8680	8680	8680	0
252	20250220	152100	43232450	8680	8680	8680	8680	0
253	20250220	152000	43232450	8680	8680	8680	8680	0
254	20250220	151900	43232450	8680	8680	8680	8680	0
255	20250220	151800	43232450	8680	8670	8680	8670	12
256	20250220	151700	43128300	8660	8660	8660	8660	2
257	20250220	151600	43110980	8660	8660	8660	8660	1
258	20250220	151500	43102320	8660	8660	8660	8660	0
259	20250220	151400	43102320	8660	8660	8660	8660	0
260	20250220	151300	43102320	8660	8660	8660	8660	5
261	20250220	151200	43059020	8660	8660	8660	8660	18
262	20250220	151100	42903140	8660	8660	8660	8660	25
263	20250220	151000	42686640	8660	8660	8660	8660	18
264	20250220	150900	42530760	8660	8670	8670	8660	20
265	20250220	150800	42357400	8670	8670	8670	8670	14
266	20250220	150700	42236020	8670	8670	8670	8670	0
267	20250220	150600	42236020	8670	8670	8670	8670	1
268	20250220	150500	42227350	8680	8680	8680	8680	0
269	20250220	150400	42227350	8680	8680	8680	8680	20
270	20250220	150300	42053750	8690	8690	8690	8690	0
271	20250220	150200	42053750	8690	8690	8690	8690	0
272	20250220	150100	42053750	8690	8690	8690	8690	0
273	20250220	150000	42053750	8690	8690	8690	8690	0
274	20250220	145900	42053750	8690	8680	8690	8680	2
275	20250220	145800	42036380	8660	8660	8660	8660	1
276	20250220	145700	42027720	8690	8690	8690	8690	0
277	20250220	145600	42027720	8690	8690	8690	8690	0
278	20250220	145500	42027720	8690	8690	8690	8690	0
279	20250220	145400	42027720	8690	8690	8690	8690	5
280	20250220	145300	41984270	8690	8670	8690	8670	3
281	20250220	145200	41958230	8660	8660	8660	8660	0
282	20250220	145100	41958230	8660	8660	8660	8660	0
283	20250220	145000	41958230	8660	8660	8660	8660	1
284	20250220	144900	41949570	8690	8690	8690	8690	0
285	20250220	144800	41949570	8690	8690	8690	8690	0
286	20250220	144700	41949570	8690	8690	8690	8690	0
287	20250220	144600	41949570	8690	8690	8690	8690	0
288	20250220	144500	41949570	8690	8660	8690	8660	153
289	20250220	144400	40624540	8660	8660	8660	8660	0
290	20250220	144300	40624540	8660	8660	8660	8660	0
291	20250220	144200	40624540	8660	8660	8660	8660	0
292	20250220	144100	40624540	8660	8660	8660	8660	0
293	20250220	144000	40624540	8660	8660	8660	8660	1
294	20250220	143900	40615880	8670	8670	8670	8670	2
295	20250220	143800	40598540	8690	8690	8690	8690	0
296	20250220	143700	40598540	8690	8690	8690	8690	0
297	20250220	143600	40598540	8690	8690	8690	8690	0
298	20250220	143500	40598540	8690	8690	8690	8690	0
299	20250220	143400	40598540	8690	8680	8690	8680	2
300	20250220	143300	40581170	8670	8670	8670	8670	0
301	20250220	143200	40581170	8670	8670	8670	8670	0
302	20250220	143100	40581170	8670	8670	8670	8670	0
303	20250220	143000	40581170	8670	8670	8670	8670	0
304	20250220	142900	40581170	8670	8670	8670	8670	1
305	20250220	142800	40572500	8670	8670	8670	8670	1
306	20250220	142700	40563830	8660	8660	8660	8660	0
307	20250220	142600	40563830	8660	8660	8660	8660	0
308	20250220	142500	40563830	8660	8660	8660	8660	0
309	20250220	142400	40563830	8660	8660	8660	8660	0
310	20250220	142300	40563830	8660	8660	8660	8660	0
311	20250220	142200	40563830	8660	8660	8660	8660	0
312	20250220	142100	40563830	8660	8660	8660	8660	1
313	20250220	142000	40555170	8660	8660	8660	8660	0
314	20250220	141900	40555170	8660	8660	8660	8660	0
315	20250220	141800	40555170	8660	8660	8660	8660	1
316	20250220	141700	40546510	8650	8650	8650	8650	0
317	20250220	141600	40546510	8650	8650	8650	8650	0
318	20250220	141500	40546510	8650	8650	8650	8650	0
319	20250220	141400	40546510	8650	8650	8650	8650	0
320	20250220	141300	40546510	8650	8650	8650	8650	0
321	20250220	141200	40546510	8650	8650	8650	8650	1
322	20250220	141100	40537860	8650	8650	8650	8650	0
323	20250220	141000	40537860	8650	8650	8650	8650	0
324	20250220	140900	40537860	8650	8650	8650	8650	1
325	20250220	140800	40529210	8650	8650	8650	8650	0
326	20250220	140700	40529210	8650	8650	8650	8650	0
327	20250220	140600	40529210	8650	8650	8650	8650	0
328	20250220	140500	40529210	8650	8650	8650	8650	0
329	20250220	140400	40529210	8650	8650	8650	8650	0
330	20250220	140300	40529210	8650	8650	8650	8650	0
331	20250220	140200	40529210	8650	8650	8650	8650	2
332	20250220	140100	40511910	8670	8670	8670	8670	0
333	20250220	140000	40511910	8670	8670	8670	8670	0
334	20250220	135900	40511910	8670	8670	8670	8670	0
335	20250220	135800	40511910	8670	8670	8670	8670	0
336	20250220	135700	40511910	8670	8670	8670	8670	1
337	20250220	135600	40503240	8680	8680	8680	8680	0
338	20250220	135500	40503240	8680	8680	8680	8680	0
339	20250220	135400	40503240	8680	8680	8680	8680	0
340	20250220	135300	40503240	8680	8680	8680	8680	0
341	20250220	135200	40503240	8680	8680	8680	8680	1
342	20250220	135100	40494560	8690	8690	8690	8690	0
343	20250220	135000	40494560	8690	8690	8690	8690	0
344	20250220	134900	40494560	8690	8690	8690	8690	0
345	20250220	134800	40494560	8690	8690	8690	8690	0
346	20250220	134700	40494560	8690	8690	8690	8690	1
347	20250220	134600	40485870	8670	8670	8670	8670	0
348	20250220	134500	40485870	8670	8670	8670	8670	0
349	20250220	134400	40485870	8670	8670	8670	8670	0
350	20250220	134300	40485870	8670	8670	8670	8670	1
351	20250220	134200	40477200	8670	8660	8670	8660	2
352	20250220	134100	40459870	8670	8670	8670	8670	2
353	20250220	134000	40442530	8660	8660	8660	8660	1
354	20250220	133900	40433870	8660	8660	8660	8660	0
355	20250220	133800	40433870	8660	8660	8660	8660	0
356	20250220	133700	40433870	8660	8660	8660	8660	0
357	20250220	133600	40433870	8660	8660	8660	8660	0
358	20250220	133500	40433870	8660	8660	8660	8660	0
359	20250220	133400	40433870	8660	8660	8660	8660	1
360	20250220	133300	40425210	8660	8660	8660	8660	0
361	20250220	133200	40425210	8660	8660	8660	8660	0
362	20250220	133100	40425210	8660	8660	8660	8660	1
363	20250220	133000	40416550	8680	8670	8680	8670	2
364	20250220	132900	40399200	8660	8660	8660	8660	0
365	20250220	132800	40399200	8660	8660	8660	8660	0
366	20250220	132700	40399200	8660	8660	8660	8660	0
367	20250220	132600	40399200	8660	8660	8660	8660	0
368	20250220	132500	40399200	8660	8660	8660	8660	1
369	20250220	132400	40390540	8680	8680	8680	8680	51
370	20250220	132300	39947860	8670	8670	8670	8670	0
371	20250220	132200	39947860	8670	8670	8670	8670	0
372	20250220	132100	39947860	8670	8670	8670	8670	1
373	20250220	132000	39939190	8680	8680	8680	8680	0
374	20250220	131900	39939190	8680	8680	8680	8680	1
375	20250220	131800	39930510	8670	8670	8670	8670	0
376	20250220	131700	39930510	8670	8670	8670	8670	1
377	20250220	131600	39921840	8680	8680	8680	8680	0
378	20250220	131500	39921840	8680	8680	8680	8680	0
379	20250220	131400	39921840	8680	8660	8680	8660	137
380	20250220	131300	38733310	8660	8660	8660	8660	0
381	20250220	131200	38733310	8660	8650	8660	8650	2
382	20250220	131100	38716000	8650	8650	8650	8650	0
383	20250220	131000	38716000	8650	8650	8650	8650	0
384	20250220	130900	38716000	8650	8650	8650	8650	0
385	20250220	130800	38716000	8650	8650	8650	8650	0
386	20250220	130700	38716000	8650	8650	8650	8650	0
387	20250220	130600	38716000	8650	8650	8660	8650	52
388	20250220	130500	38265700	8650	8650	8650	8650	0
389	20250220	130400	38265700	8650	8650	8650	8650	0
390	20250220	130300	38265700	8650	8650	8650	8650	0
391	20250220	130200	38265700	8650	8650	8650	8650	1
392	20250220	130100	38257050	8660	8660	8660	8660	51
393	20250220	130000	37815390	8650	8650	8650	8650	1
394	20250220	125900	37806740	8660	8660	8660	8660	0
395	20250220	125800	37806740	8660	8660	8660	8660	0
396	20250220	125700	37806740	8660	8660	8660	8660	1
397	20250220	125600	37798080	8650	8650	8650	8650	0
398	20250220	125500	37798080	8650	8650	8650	8650	0
399	20250220	125400	37798080	8650	8650	8650	8650	0
400	20250220	125300	37798080	8650	8650	8650	8650	1
401	20250220	125200	37789430	8660	8660	8660	8660	0
402	20250220	125100	37789430	8660	8660	8660	8660	0
403	20250220	125000	37789430	8660	8660	8660	8660	1
404	20250220	124900	37780770	8650	8650	8650	8650	1
405	20250220	124800	37772120	8650	8650	8650	8650	1
406	20250220	124700	37763470	8650	8650	8650	8650	0
407	20250220	124600	37763470	8650	8650	8650	8650	0
408	20250220	124500	37763470	8650	8650	8650	8650	0
409	20250220	124400	37763470	8650	8650	8650	8650	0
410	20250220	124300	37763470	8650	8650	8650	8650	1
411	20250220	124200	37754820	8650	8650	8650	8650	0
412	20250220	124100	37754820	8650	8650	8650	8650	0
413	20250220	124000	37754820	8650	8650	8650	8650	0
414	20250220	123900	37754820	8650	8650	8650	8650	0
415	20250220	123800	37754820	8650	8650	8650	8650	0
416	20250220	123700	37754820	8650	8650	8650	8650	0
417	20250220	123600	37754820	8650	8650	8650	8650	0
418	20250220	123500	37754820	8650	8650	8650	8650	0
419	20250220	123400	37754820	8650	8650	8650	8650	1
420	20250220	123300	37746170	8650	8660	8660	8650	10
421	20250220	123200	37659580	8650	8650	8650	8650	0
422	20250220	123100	37659580	8650	8650	8650	8650	0
423	20250220	123000	37659580	8650	8650	8650	8650	0
424	20250220	122900	37659580	8650	8650	8650	8650	1
425	20250220	122800	37650930	8650	8650	8650	8650	0
426	20250220	122700	37650930	8650	8650	8650	8650	0
427	20250220	122600	37650930	8650	8650	8650	8650	0
428	20250220	122500	37650930	8650	8650	8650	8650	0
429	20250220	122400	37650930	8650	8650	8650	8650	1
430	20250220	122300	37642280	8650	8650	8650	8650	0
431	20250220	122200	37642280	8650	8650	8650	8650	0
432	20250220	122100	37642280	8650	8650	8650	8650	0
433	20250220	122000	37642280	8650	8650	8650	8650	0
434	20250220	121900	37642280	8650	8650	8650	8650	0
435	20250220	121800	37642280	8650	8650	8650	8650	1
436	20250220	121700	37633630	8650	8650	8650	8650	0
437	20250220	121600	37633630	8650	8650	8650	8650	0
438	20250220	121500	37633630	8650	8650	8650	8650	1
439	20250220	121400	37624980	8660	8660	8660	8660	0
440	20250220	121300	37624980	8660	8660	8660	8660	0
441	20250220	121200	37624980	8660	8660	8660	8660	0
442	20250220	121100	37624980	8660	8670	8670	8660	86
443	20250220	121000	36879770	8670	8660	8670	8660	57
444	20250220	120900	36385590	8660	8660	8660	8660	0
445	20250220	120800	36385590	8660	8660	8660	8660	0
446	20250220	120700	36385590	8660	8660	8660	8660	1
447	20250220	120600	36376930	8660	8660	8660	8660	0
448	20250220	120500	36376930	8660	8660	8660	8660	1
449	20250220	120400	36368270	8660	8660	8660	8660	0
450	20250220	120300	36368270	8660	8660	8660	8660	0
451	20250220	120200	36368270	8660	8660	8660	8660	0
452	20250220	120100	36368270	8660	8660	8660	8660	0
453	20250220	120000	36368270	8660	8660	8660	8660	0
454	20250220	115900	36368270	8660	8660	8660	8660	0
455	20250220	115800	36368270	8660	8660	8660	8660	0
456	20250220	115700	36368270	8660	8660	8660	8660	0
457	20250220	115600	36368270	8660	8660	8660	8660	1
458	20250220	115500	36359610	8660	8660	8660	8660	0
459	20250220	115400	36359610	8660	8660	8660	8660	0
460	20250220	115300	36359610	8660	8660	8660	8660	0
461	20250220	115200	36359610	8660	8660	8660	8660	1
462	20250220	115100	36350950	8660	8670	8670	8660	2
463	20250220	115000	36333620	8660	8660	8660	8660	0
464	20250220	114900	36333620	8660	8660	8660	8660	0
465	20250220	114800	36333620	8660	8660	8660	8660	0
466	20250220	114700	36333620	8660	8660	8660	8660	0
467	20250220	114600	36333620	8660	8660	8660	8660	1
468	20250220	114500	36324960	8670	8670	8670	8670	0
469	20250220	114400	36324960	8670	8670	8670	8670	12
470	20250220	114300	36220920	8680	8680	8680	8680	1
471	20250220	114200	36212240	8670	8670	8670	8670	41
472	20250220	114100	35856770	8660	8660	8660	8660	0
473	20250220	114000	35856770	8660	8660	8660	8660	0
474	20250220	113900	35856770	8660	8660	8660	8660	0
475	20250220	113800	35856770	8660	8660	8660	8660	0
476	20250220	113700	35856770	8660	8660	8660	8660	1
477	20250220	113600	35848110	8660	8660	8660	8660	1
478	20250220	113500	35839450	8670	8670	8670	8670	1
479	20250220	113400	35830780	8660	8660	8660	8660	41
480	20250220	113300	35475720	8650	8650	8650	8650	1
481	20250220	113200	35467070	8660	8660	8660	8660	0
482	20250220	113100	35467070	8660	8660	8660	8660	1
483	20250220	113000	35458410	8650	8650	8650	8650	0
484	20250220	112900	35458410	8650	8650	8650	8650	0
485	20250220	112800	35458410	8650	8650	8650	8650	0
486	20250220	112700	35458410	8650	8650	8650	8650	1
487	20250220	112600	35449760	8660	8660	8660	8660	0
488	20250220	112500	35449760	8660	8660	8660	8660	0
489	20250220	112400	35449760	8660	8660	8660	8660	0
490	20250220	112300	35449760	8660	8660	8660	8660	0
491	20250220	112200	35449760	8660	8660	8660	8660	0
492	20250220	112100	35449760	8660	8660	8660	8660	0
493	20250220	112000	35449760	8660	8660	8660	8660	0
494	20250220	111900	35449760	8660	8660	8660	8660	2
495	20250220	111800	35432440	8660	8660	8660	8660	0
496	20250220	111700	35432440	8660	8660	8660	8660	0
497	20250220	111600	35432440	8660	8660	8660	8660	0
498	20250220	111500	35432440	8660	8660	8660	8660	1
499	20250220	111400	35423780	8670	8670	8670	8670	1
500	20250220	111300	35415110	8660	8660	8660	8660	0
501	20250220	111200	35415110	8660	8660	8660	8660	1
502	20250220	111100	35406450	8660	8660	8660	8660	0
503	20250220	111000	35406450	8660	8660	8660	8660	0
504	20250220	110900	35406450	8660	8660	8660	8660	1
505	20250220	110800	35397790	8660	8660	8660	8660	0
506	20250220	110700	35397790	8660	8660	8660	8660	0
507	20250220	110600	35397790	8660	8660	8660	8660	503
508	20250220	110500	31041810	8650	8650	8650	8650	0
509	20250220	110400	31041810	8650	8650	8650	8650	0
510	20250220	110300	31041810	8650	8650	8650	8650	0
511	20250220	110200	31041810	8650	8650	8650	8650	0
512	20250220	110100	31041810	8650	8650	8650	8650	0
513	20250220	110000	31041810	8650	8650	8650	8650	0
514	20250220	105900	31041810	8650	8650	8650	8650	1
515	20250220	105800	31033160	8650	8650	8650	8650	1
516	20250220	105700	31024510	8650	8650	8650	8650	6
517	20250220	105600	30972610	8650	8650	8650	8650	1
518	20250220	105500	30963960	8650	8650	8650	8650	1
519	20250220	105400	30955310	8670	8670	8670	8670	0
520	20250220	105300	30955310	8670	8670	8670	8670	0
521	20250220	105200	30955310	8670	8670	8670	8670	9
522	20250220	105100	30877280	8650	8650	8650	8650	0
523	20250220	105000	30877280	8650	8650	8650	8650	0
524	20250220	104900	30877280	8650	8650	8650	8650	1
525	20250220	104800	30868630	8680	8680	8680	8680	0
526	20250220	104700	30868630	8680	8680	8680	8680	0
527	20250220	104600	30868630	8680	8680	8680	8680	0
528	20250220	104500	30868630	8680	8680	8680	8680	0
529	20250220	104400	30868630	8680	8680	8680	8680	0
530	20250220	104300	30868630	8680	8680	8680	8680	0
531	20250220	104200	30868630	8680	8680	8680	8680	0
532	20250220	104100	30868630	8680	8680	8680	8680	0
533	20250220	104000	30868630	8680	8680	8680	8680	0
534	20250220	103900	30868630	8680	8680	8680	8680	0
535	20250220	103800	30868630	8680	8680	8680	8680	0
536	20250220	103700	30868630	8680	8680	8680	8680	0
537	20250220	103600	30868630	8680	8680	8680	8680	0
538	20250220	103500	30868630	8680	8680	8680	8680	0
539	20250220	103400	30868630	8680	8680	8680	8680	0
540	20250220	103300	30868630	8680	8680	8680	8680	0
541	20250220	103200	30868630	8680	8680	8680	8680	0
542	20250220	103100	30868630	8680	8680	8680	8680	0
543	20250220	103000	30868630	8680	8680	8680	8680	0
544	20250220	102900	30868630	8680	8680	8680	8680	0
545	20250220	102800	30868630	8680	8680	8680	8680	0
546	20250220	102700	30868630	8680	8680	8680	8680	0
547	20250220	102600	30868630	8680	8680	8680	8680	0
548	20250220	102500	30868630	8680	8680	8680	8680	0
549	20250220	102400	30868630	8680	8680	8680	8680	0
550	20250220	102300	30868630	8680	8680	8680	8680	0
551	20250220	102200	30868630	8680	8680	8680	8680	0
552	20250220	102100	30868630	8680	8680	8680	8680	0
553	20250220	102000	30868630	8680	8680	8680	8680	0
554	20250220	101900	30868630	8680	8680	8680	8680	0
555	20250220	101800	30868630	8680	8680	8680	8680	0
556	20250220	101700	30868630	8680	8680	8680	8680	0
557	20250220	101600	30868630	8680	8680	8680	8680	0
558	20250220	101500	30868630	8680	8680	8680	8680	0
559	20250220	101400	30868630	8680	8680	8680	8680	0
560	20250220	101300	30868630	8680	8680	8680	8680	0
561	20250220	101200	30868630	8680	8680	8680	8680	0
562	20250220	101100	30868630	8680	8680	8680	8680	0
563	20250220	101000	30868630	8680	8680	8680	8680	0
564	20250220	100900	30868630	8680	8680	8680	8680	0
565	20250220	100800	30868630	8680	8680	8680	8680	0
566	20250220	100700	30868630	8680	8680	8680	8680	0
567	20250220	100600	30868630	8680	8680	8680	8680	0
568	20250220	100500	30868630	8680	8680	8680	8680	0
569	20250220	100400	30868630	8680	8680	8680	8680	0
570	20250220	100300	30868630	8680	8680	8680	8680	0
571	20250220	100200	30868630	8680	8680	8680	8680	0
572	20250220	100100	30868630	8680	8680	8680	8680	0
573	20250220	100000	30868630	8680	8680	8680	8680	0
574	20250220	095900	30868630	8680	8680	8680	8680	0
575	20250220	095800	30868630	8680	8680	8680	8680	0
576	20250220	095700	30868630	8680	8680	8680	8680	0
577	20250220	095600	30868630	8680	8680	8680	8680	0
578	20250220	095500	30868630	8680	8680	8680	8680	0
579	20250220	095400	30868630	8680	8680	8680	8680	0
580	20250220	095300	30868630	8680	8690	8690	8680	2
581	20250220	095200	30851260	8650	8650	8650	8650	44
582	20250220	095100	30470660	8650	8670	8670	8650	806
583	20250220	095000	23497540	8700	8700	8700	8700	0
584	20250220	094900	23497540	8700	8700	8700	8700	0
585	20250220	094800	23497540	8700	8700	8700	8700	0
586	20250220	094700	23497540	8700	8700	8700	8700	0
587	20250220	094600	23497540	8700	8700	8700	8700	0
588	20250220	094500	23497540	8700	8700	8700	8700	0
589	20250220	094400	23497540	8700	8700	8700	8700	0
590	20250220	094300	23497540	8700	8700	8700	8700	0
591	20250220	094200	23497540	8700	8700	8700	8700	0
592	20250220	094100	23497540	8700	8700	8700	8700	0
593	20250220	094000	23497540	8700	8700	8700	8700	0
594	20250220	093900	23497540	8700	8700	8700	8700	0
595	20250220	093800	23497540	8700	8700	8700	8700	0
596	20250220	093700	23497540	8700	8700	8700	8700	0
597	20250220	093600	23497540	8700	8700	8700	8700	1
598	20250220	093500	23488840	8680	8680	8680	8680	31
599	20250220	093400	23219760	8670	8680	8680	8670	182
600	20250220	093300	21641000	8680	8680	8680	8680	205
601	20250220	093200	19861600	8680	8680	8680	8680	57
602	20250220	093100	19366840	8680	8680	8680	8680	0
603	20250220	093000	19366840	8680	8680	8680	8680	347
604	20250220	092900	16354880	8670	8670	8670	8670	27
605	20250220	092800	16120790	8660	8660	8660	8660	0
606	20250220	092700	16120790	8660	8660	8660	8660	0
607	20250220	092600	16120790	8660	8660	8660	8660	0
608	20250220	092500	16120790	8660	8660	8660	8660	10
609	20250220	092400	16034190	8670	8680	8680	8670	7
610	20250220	092300	15973480	8650	8650	8650	8650	0
611	20250220	092200	15973480	8650	8650	8650	8650	0
612	20250220	092100	15973480	8650	8650	8650	8650	0
613	20250220	092000	15973480	8650	8650	8650	8650	397
614	20250220	091900	12539430	8650	8650	8650	8650	50
615	20250220	091800	12106930	8640	8640	8640	8640	3
616	20250220	091700	12081010	8640	8670	8670	8640	496
617	20250220	091600	7790550	8710	8710	8710	8710	0
618	20250220	091500	7790550	8710	8710	8710	8710	0
619	20250220	091400	7790550	8710	8710	8710	8710	0
620	20250220	091300	7790550	8710	8710	8710	8710	0
621	20250220	091200	7790550	8710	8710	8710	8710	0
622	20250220	091100	7790550	8710	8710	8710	8710	0
623	20250220	091000	7790550	8710	8710	8710	8710	0
624	20250220	090900	7790550	8710	8710	8710	8710	0
625	20250220	090800	7790550	8710	8710	8710	8710	0
626	20250220	090700	7790550	8710	8710	8710	8710	0
627	20250220	090600	7790550	8710	8710	8710	8710	1
628	20250220	090500	7781840	8660	8680	8680	8660	350
629	20250220	090400	4748560	8690	8690	8690	8690	107
630	20250220	090300	3818730	8680	8670	8690	8670	390
631	20250220	090200	434000	8680	8680	8680	8680	0
632	20250220	090100	434000	8680	8680	8680	8680	0
633	20250220	090000	434000	8680	8680	8680	8680	50