KissMeData/070300/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	195200	96932075	2930	2930	2930	2930	563
3	20250220	195100	96932075	2930	2930	2930	2930	0
4	20250220	195000	96932075	2930	2930	2930	2930	0
5	20250220	194900	96932075	2930	2930	2930	2930	0
6	20250220	194800	96932075	2930	2930	2930	2930	0
7	20250220	194700	96932075	2930	2930	2930	2930	0
8	20250220	194600	96932075	2930	2930	2930	2930	0
9	20250220	194500	96932075	2930	2930	2930	2930	0
10	20250220	194400	96932075	2930	2930	2930	2930	0
11	20250220	194300	96932075	2930	2930	2930	2930	0
12	20250220	194200	96932075	2930	2930	2930	2930	0
13	20250220	194100	96932075	2930	2930	2930	2930	0
14	20250220	194000	96932075	2930	2930	2930	2930	0
15	20250220	193900	96932075	2930	2930	2930	2930	0
16	20250220	193800	96932075	2930	2930	2930	2930	0
17	20250220	193700	96932075	2930	2930	2930	2930	0
18	20250220	193600	96932075	2930	2930	2930	2930	0
19	20250220	193500	96932075	2930	2930	2930	2930	0
20	20250220	193400	96932075	2930	2930	2930	2930	0
21	20250220	193300	96932075	2930	2930	2930	2930	0
22	20250220	193200	96932075	2930	2930	2930	2930	0
23	20250220	193100	96932075	2930	2930	2930	2930	0
24	20250220	193000	96932075	2930	2930	2930	2930	0
25	20250220	192900	96932075	2930	2930	2930	2930	0
26	20250220	192800	96932075	2930	2930	2930	2930	0
27	20250220	192700	96932075	2930	2930	2930	2930	0
28	20250220	192600	96932075	2930	2930	2930	2930	0
29	20250220	192500	96932075	2930	2930	2930	2930	0
30	20250220	192400	96932075	2930	2930	2930	2930	0
31	20250220	192300	96932075	2930	2930	2930	2930	0
32	20250220	192200	96932075	2930	2930	2930	2930	563
33	20250220	192100	96932075	2930	2930	2930	2930	0
34	20250220	192000	96932075	2930	2930	2930	2930	0
35	20250220	191900	96932075	2930	2930	2930	2930	0
36	20250220	191800	96932075	2930	2930	2930	2930	0
37	20250220	191700	96932075	2930	2930	2930	2930	0
38	20250220	191600	96932075	2930	2930	2930	2930	0
39	20250220	191500	96932075	2930	2930	2930	2930	0
40	20250220	191400	96932075	2930	2930	2930	2930	0
41	20250220	191300	96932075	2930	2930	2930	2930	0
42	20250220	191200	96932075	2930	2930	2930	2930	0
43	20250220	191100	96932075	2930	2930	2930	2930	0
44	20250220	191000	96932075	2930	2930	2930	2930	0
45	20250220	190900	96932075	2930	2930	2930	2930	0
46	20250220	190800	96932075	2930	2930	2930	2930	0
47	20250220	190700	96932075	2930	2930	2930	2930	0
48	20250220	190600	96932075	2930	2930	2930	2930	0
49	20250220	190500	96932075	2930	2930	2930	2930	0
50	20250220	190400	96932075	2930	2930	2930	2930	0
51	20250220	190300	96932075	2930	2930	2930	2930	0
52	20250220	190200	96932075	2930	2930	2930	2930	0
53	20250220	190100	96932075	2930	2930	2930	2930	0
54	20250220	190000	96932075	2930	2930	2930	2930	0
55	20250220	185900	96932075	2930	2930	2930	2930	0
56	20250220	185800	96932075	2930	2930	2930	2930	0
57	20250220	185700	96932075	2930	2930	2930	2930	0
58	20250220	185600	96932075	2930	2930	2930	2930	0
59	20250220	185500	96932075	2930	2930	2930	2930	0
60	20250220	185400	96932075	2930	2930	2930	2930	0
61	20250220	185300	96932075	2930	2930	2930	2930	0
62	20250220	185200	96932075	2930	2930	2930	2930	563
63	20250220	185100	96932075	2930	2930	2930	2930	0
64	20250220	185000	96932075	2930	2930	2930	2930	0
65	20250220	184900	96932075	2930	2930	2930	2930	0
66	20250220	184800	96932075	2930	2930	2930	2930	0
67	20250220	184700	96932075	2930	2930	2930	2930	0
68	20250220	184600	96932075	2930	2930	2930	2930	0
69	20250220	184500	96932075	2930	2930	2930	2930	0
70	20250220	184400	96932075	2930	2930	2930	2930	0
71	20250220	184300	96932075	2930	2930	2930	2930	0
72	20250220	184200	96932075	2930	2930	2930	2930	0
73	20250220	184100	96932075	2930	2930	2930	2930	0
74	20250220	184000	96932075	2930	2930	2930	2930	0
75	20250220	183900	96932075	2930	2930	2930	2930	0
76	20250220	183800	96932075	2930	2930	2930	2930	0
77	20250220	183700	96932075	2930	2930	2930	2930	0
78	20250220	183600	96932075	2930	2930	2930	2930	0
79	20250220	183500	96932075	2930	2930	2930	2930	0
80	20250220	183400	96932075	2930	2930	2930	2930	0
81	20250220	183300	96932075	2930	2930	2930	2930	0
82	20250220	183200	96932075	2930	2930	2930	2930	0
83	20250220	183100	96932075	2930	2930	2930	2930	0
84	20250220	183000	96932075	2930	2930	2930	2930	0
85	20250220	182900	96932075	2930	2930	2930	2930	0
86	20250220	182800	96932075	2930	2930	2930	2930	0
87	20250220	182700	96932075	2930	2930	2930	2930	0
88	20250220	182600	96932075	2930	2930	2930	2930	0
89	20250220	182500	96932075	2930	2930	2930	2930	0
90	20250220	182400	96932075	2930	2930	2930	2930	0
91	20250220	182300	96932075	2930	2930	2930	2930	0
92	20250220	182200	96932075	2930	2930	2930	2930	563
93	20250220	182100	96932075	2930	2930	2930	2930	0
94	20250220	182000	96932075	2930	2930	2930	2930	0
95	20250220	181900	96932075	2930	2930	2930	2930	0
96	20250220	181800	96932075	2930	2930	2930	2930	0
97	20250220	181700	96932075	2930	2930	2930	2930	0
98	20250220	181600	96932075	2930	2930	2930	2930	0
99	20250220	181500	96932075	2930	2930	2930	2930	0
100	20250220	181400	96932075	2930	2930	2930	2930	0
101	20250220	181300	96932075	2930	2930	2930	2930	0
102	20250220	181200	96932075	2930	2930	2930	2930	0
103	20250220	181100	96932075	2930	2930	2930	2930	0
104	20250220	181000	96932075	2930	2930	2930	2930	0
105	20250220	180900	96932075	2930	2930	2930	2930	0
106	20250220	180800	96932075	2930	2930	2930	2930	0
107	20250220	180700	96932075	2930	2930	2930	2930	0
108	20250220	180600	96932075	2930	2930	2930	2930	0
109	20250220	180500	96932075	2930	2930	2930	2930	0
110	20250220	180400	96932075	2930	2930	2930	2930	0
111	20250220	180300	96932075	2930	2930	2930	2930	0
112	20250220	180200	96932075	2930	2930	2930	2930	0
113	20250220	180100	96932075	2930	2930	2930	2930	0
114	20250220	180000	96932075	2930	2930	2930	2930	0
115	20250220	175900	96932075	2930	2930	2930	2930	0
116	20250220	175800	96932075	2930	2930	2930	2930	0
117	20250220	175700	96932075	2930	2930	2930	2930	0
118	20250220	175600	96932075	2930	2930	2930	2930	0
119	20250220	175500	96932075	2930	2930	2930	2930	0
120	20250220	175400	96932075	2930	2930	2930	2930	0
121	20250220	175300	96932075	2930	2930	2930	2930	0
122	20250220	175200	96932075	2930	2930	2930	2930	563
123	20250220	175100	96932075	2930	2930	2930	2930	0
124	20250220	175000	96932075	2930	2930	2930	2930	0
125	20250220	174900	96932075	2930	2930	2930	2930	0
126	20250220	174800	96932075	2930	2930	2930	2930	0
127	20250220	174700	96932075	2930	2930	2930	2930	0
128	20250220	174600	96932075	2930	2930	2930	2930	0
129	20250220	174500	96932075	2930	2930	2930	2930	0
130	20250220	174400	96932075	2930	2930	2930	2930	0
131	20250220	174300	96932075	2930	2930	2930	2930	0
132	20250220	174200	96932075	2930	2930	2930	2930	0
133	20250220	174100	96932075	2930	2930	2930	2930	0
134	20250220	174000	96932075	2930	2930	2930	2930	0
135	20250220	173900	96932075	2930	2930	2930	2930	0
136	20250220	173800	96932075	2930	2930	2930	2930	0
137	20250220	173700	96932075	2930	2930	2930	2930	0
138	20250220	173600	96932075	2930	2930	2930	2930	0
139	20250220	173500	96932075	2930	2930	2930	2930	0
140	20250220	173400	96932075	2930	2930	2930	2930	0
141	20250220	173300	96932075	2930	2930	2930	2930	0
142	20250220	173200	96932075	2930	2930	2930	2930	0
143	20250220	173100	96932075	2930	2930	2930	2930	0
144	20250220	173000	96932075	2930	2930	2930	2930	0
145	20250220	172900	96932075	2930	2930	2930	2930	0
146	20250220	172800	96932075	2930	2930	2930	2930	0
147	20250220	172700	96932075	2930	2930	2930	2930	0
148	20250220	172600	96932075	2930	2930	2930	2930	0
149	20250220	172500	96932075	2930	2930	2930	2930	0
150	20250220	172400	96932075	2930	2930	2930	2930	0
151	20250220	172300	96932075	2930	2930	2930	2930	0
152	20250220	172200	96932075	2930	2930	2930	2930	563
153	20250220	172100	96932075	2930	2930	2930	2930	0
154	20250220	172000	96932075	2930	2930	2930	2930	0
155	20250220	171900	96932075	2930	2930	2930	2930	0
156	20250220	171800	96932075	2930	2930	2930	2930	0
157	20250220	171700	96932075	2930	2930	2930	2930	0
158	20250220	171600	96932075	2930	2930	2930	2930	0
159	20250220	171500	96932075	2930	2930	2930	2930	0
160	20250220	171400	96932075	2930	2930	2930	2930	0
161	20250220	171300	96932075	2930	2930	2930	2930	0
162	20250220	171200	96932075	2930	2930	2930	2930	0
163	20250220	171100	96932075	2930	2930	2930	2930	0
164	20250220	171000	96932075	2930	2930	2930	2930	0
165	20250220	170900	96932075	2930	2930	2930	2930	0
166	20250220	170800	96932075	2930	2930	2930	2930	0
167	20250220	170700	96932075	2930	2930	2930	2930	0
168	20250220	170600	96932075	2930	2930	2930	2930	0
169	20250220	170500	96932075	2930	2930	2930	2930	0
170	20250220	170400	96932075	2930	2930	2930	2930	0
171	20250220	170300	96932075	2930	2930	2930	2930	0
172	20250220	170200	96932075	2930	2930	2930	2930	0
173	20250220	170100	96932075	2930	2930	2930	2930	0
174	20250220	170000	96932075	2930	2930	2930	2930	0
175	20250220	165900	96932075	2930	2930	2930	2930	0
176	20250220	165800	96932075	2930	2930	2930	2930	0
177	20250220	165700	96932075	2930	2930	2930	2930	0
178	20250220	165600	96932075	2930	2930	2930	2930	0
179	20250220	165500	96932075	2930	2930	2930	2930	0
180	20250220	165400	96932075	2930	2930	2930	2930	0
181	20250220	165300	96932075	2930	2930	2930	2930	0
182	20250220	165200	96932075	2930	2930	2930	2930	563
183	20250220	165100	96932075	2930	2930	2930	2930	0
184	20250220	165000	96932075	2930	2930	2930	2930	0
185	20250220	164900	96932075	2930	2930	2930	2930	0
186	20250220	164800	96932075	2930	2930	2930	2930	0
187	20250220	164700	96932075	2930	2930	2930	2930	0
188	20250220	164600	96932075	2930	2930	2930	2930	0
189	20250220	164500	96932075	2930	2930	2930	2930	0
190	20250220	164400	96932075	2930	2930	2930	2930	0
191	20250220	164300	96932075	2930	2930	2930	2930	0
192	20250220	164200	96932075	2930	2930	2930	2930	0
193	20250220	164100	96932075	2930	2930	2930	2930	0
194	20250220	164000	96932075	2930	2930	2930	2930	0
195	20250220	163900	96932075	2930	2930	2930	2930	0
196	20250220	163800	96932075	2930	2930	2930	2930	0
197	20250220	163700	96932075	2930	2930	2930	2930	0
198	20250220	163600	96932075	2930	2930	2930	2930	0
199	20250220	163500	96932075	2930	2930	2930	2930	0
200	20250220	163400	96932075	2930	2930	2930	2930	0
201	20250220	163300	96932075	2930	2930	2930	2930	0
202	20250220	163200	96932075	2930	2930	2930	2930	0
203	20250220	163100	96932075	2930	2930	2930	2930	0
204	20250220	163000	96932075	2930	2930	2930	2930	0
205	20250220	162900	96932075	2930	2930	2930	2930	0
206	20250220	162800	96932075	2930	2930	2930	2930	0
207	20250220	162700	96932075	2930	2930	2930	2930	0
208	20250220	162600	96932075	2930	2930	2930	2930	0
209	20250220	162500	96932075	2930	2930	2930	2930	0
210	20250220	162400	96932075	2930	2930	2930	2930	0
211	20250220	162300	96932075	2930	2930	2930	2930	0
212	20250220	162200	96932075	2930	2930	2930	2930	563
213	20250220	162100	96932075	2930	2930	2930	2930	0
214	20250220	162000	96932075	2930	2930	2930	2930	0
215	20250220	161900	96932075	2930	2930	2930	2930	0
216	20250220	161800	96932075	2930	2930	2930	2930	0
217	20250220	161700	96932075	2930	2930	2930	2930	0
218	20250220	161600	96932075	2930	2930	2930	2930	0
219	20250220	161500	96932075	2930	2930	2930	2930	0
220	20250220	161400	96932075	2930	2930	2930	2930	0
221	20250220	161300	96932075	2930	2930	2930	2930	0
222	20250220	161200	96932075	2930	2930	2930	2930	0
223	20250220	161100	96932075	2930	2930	2930	2930	0
224	20250220	161000	96932075	2930	2930	2930	2930	0
225	20250220	160900	96932075	2930	2930	2930	2930	0
226	20250220	160800	96932075	2930	2930	2930	2930	0
227	20250220	160700	96932075	2930	2930	2930	2930	0
228	20250220	160600	96932075	2930	2930	2930	2930	0
229	20250220	160500	96932075	2930	2930	2930	2930	0
230	20250220	160400	96932075	2930	2930	2930	2930	0
231	20250220	160300	96932075	2930	2930	2930	2930	0
232	20250220	160200	96932075	2930	2930	2930	2930	0
233	20250220	160100	96932075	2930	2930	2930	2930	0
234	20250220	160000	96932075	2930	2930	2930	2930	0
235	20250220	155900	96932075	2930	2930	2930	2930	0
236	20250220	155800	96932075	2930	2930	2930	2930	0
237	20250220	155700	96932075	2930	2930	2930	2930	0
238	20250220	155600	96932075	2930	2930	2930	2930	0
239	20250220	155500	96932075	2930	2930	2930	2930	0
240	20250220	155400	96932075	2930	2930	2930	2930	0
241	20250220	155300	96932075	2930	2930	2930	2930	0
242	20250220	155200	96932075	2930	2930	2930	2930	563
243	20250220	155100	96932075	2930	2930	2930	2930	0
244	20250220	155000	96932075	2930	2930	2930	2930	0
245	20250220	154900	96932075	2930	2930	2930	2930	0
246	20250220	154800	96932075	2930	2930	2930	2930	0
247	20250220	154700	96932075	2930	2930	2930	2930	0
248	20250220	154600	96932075	2930	2930	2930	2930	0
249	20250220	154500	96932075	2930	2930	2930	2930	0
250	20250220	154400	96932075	2930	2930	2930	2930	0
251	20250220	154300	96932075	2930	2930	2930	2930	0
252	20250220	154200	96932075	2930	2930	2930	2930	0
253	20250220	154100	96932075	2930	2930	2930	2930	0
254	20250220	154000	96932075	2930	2930	2930	2930	0
255	20250220	153900	96932075	2930	2930	2930	2930	0
256	20250220	153800	96932075	2930	2930	2930	2930	0
257	20250220	153700	96932075	2930	2930	2930	2930	0
258	20250220	153600	96932075	2930	2930	2930	2930	0
259	20250220	153500	96932075	2930	2930	2930	2930	0
260	20250220	153400	96932075	2930	2930	2930	2930	0
261	20250220	153300	96932075	2930	2930	2930	2930	0
262	20250220	153200	96932075	2930	2930	2930	2930	0
263	20250220	153100	96932075	2930	2930	2930	2930	0
264	20250220	153000	96932075	2930	2930	2930	2930	563
265	20250220	152900	95282485	2955	2955	2955	2955	0
266	20250220	152800	95282485	2955	2955	2955	2955	0
267	20250220	152700	95282485	2955	2955	2955	2955	0
268	20250220	152600	95282485	2955	2955	2955	2955	0
269	20250220	152500	95282485	2955	2955	2955	2955	0
270	20250220	152400	95282485	2955	2955	2955	2955	0
271	20250220	152300	95282485	2955	2955	2955	2955	0
272	20250220	152200	95282485	2955	2955	2955	2955	0
273	20250220	152100	95282485	2955	2955	2955	2955	0
274	20250220	152000	95282485	2955	2955	2955	2955	0
275	20250220	151900	95282485	2955	2955	2955	2945	4
276	20250220	151800	95270685	2955	2955	2955	2950	3
277	20250220	151700	95261825	2960	2960	2960	2960	0
278	20250220	151600	95261825	2960	2960	2960	2960	0
279	20250220	151500	95261825	2960	2960	2960	2960	0
280	20250220	151400	95261825	2960	2960	2960	2960	0
281	20250220	151300	95261825	2960	2960	2960	2960	0
282	20250220	151200	95261825	2960	2960	2960	2960	0
283	20250220	151100	95261825	2960	2960	2960	2960	0
284	20250220	151000	95261825	2960	2960	2960	2960	0
285	20250220	150900	95261825	2960	2960	2960	2960	0
286	20250220	150800	95261825	2960	2960	2960	2960	0
287	20250220	150700	95261825	2960	2960	2960	2960	0
288	20250220	150600	95261825	2960	2945	2960	2945	68
289	20250220	150500	95061240	2945	2950	2950	2945	124
290	20250220	150400	94695445	2950	2945	2950	2945	31
291	20250220	150300	94604145	2950	2950	2950	2950	0
292	20250220	150200	94604145	2950	2935	2950	2935	71
293	20250220	150100	94395725	2920	2920	2935	2920	913
294	20250220	150000	91727940	2925	2925	2925	2925	100
295	20250220	145900	91435440	2925	2925	2925	2925	0
296	20250220	145800	91435440	2925	2925	2925	2925	0
297	20250220	145700	91435440	2925	2925	2925	2920	113
298	20250220	145600	91104925	2925	2925	2925	2925	100
299	20250220	145500	90812425	2925	2925	2925	2925	0
300	20250220	145400	90812425	2925	2925	2925	2925	0
301	20250220	145300	90812425	2925	2925	2925	2925	0
302	20250220	145200	90812425	2925	2925	2925	2925	0
303	20250220	145100	90812425	2925	2925	2925	2925	0
304	20250220	145000	90812425	2925	2920	2925	2920	101
305	20250220	144900	90517500	2920	2920	2920	2920	22
306	20250220	144800	90453260	2925	2925	2925	2925	0
307	20250220	144700	90453260	2925	2920	2925	2920	47
308	20250220	144600	90315800	2925	2925	2925	2925	0
309	20250220	144500	90315800	2925	2925	2925	2925	0
310	20250220	144400	90315800	2925	2925	2925	2925	0
311	20250220	144300	90315800	2925	2925	2925	2925	0
312	20250220	144200	90315800	2925	2925	2925	2925	0
313	20250220	144100	90315800	2925	2925	2925	2925	0
314	20250220	144000	90315800	2925	2925	2925	2925	0
315	20250220	143900	90315800	2925	2925	2925	2925	0
316	20250220	143800	90315800	2925	2925	2925	2925	0
317	20250220	143700	90315800	2925	2925	2925	2925	0
318	20250220	143600	90315800	2925	2925	2925	2925	100
319	20250220	143500	90023300	2925	2925	2925	2925	0
320	20250220	143400	90023300	2925	2925	2925	2925	0
321	20250220	143300	90023300	2925	2925	2925	2925	74
322	20250220	143200	89806850	2925	2925	2925	2925	0
323	20250220	143100	89806850	2925	2925	2925	2925	26
324	20250220	143000	89730800	2920	2920	2920	2920	0
325	20250220	142900	89730800	2920	2920	2920	2920	700
326	20250220	142800	87686800	2925	2925	2925	2925	0
327	20250220	142700	87686800	2925	2925	2925	2925	5
328	20250220	142600	87672175	2925	2925	2925	2925	0
329	20250220	142500	87672175	2925	2925	2925	2925	0
330	20250220	142400	87672175	2925	2925	2925	2925	0
331	20250220	142300	87672175	2925	2925	2925	2925	0
332	20250220	142200	87672175	2925	2925	2925	2925	0
333	20250220	142100	87672175	2925	2925	2925	2925	0
334	20250220	142000	87672175	2925	2925	2925	2925	0
335	20250220	141900	87672175	2925	2930	2930	2925	99
336	20250220	141800	87382115	2930	2930	2930	2930	5
337	20250220	141700	87367465	2930	2930	2930	2930	0
338	20250220	141600	87367465	2930	2930	2930	2930	0
339	20250220	141500	87367465	2930	2930	2930	2930	0
340	20250220	141400	87367465	2930	2925	2930	2925	3
341	20250220	141300	87358685	2920	2920	2920	2920	0
342	20250220	141200	87358685	2920	2920	2920	2920	12
343	20250220	141100	87323645	2925	2925	2925	2925	0
344	20250220	141000	87323645	2925	2925	2925	2925	0
345	20250220	140900	87323645	2925	2925	2925	2925	2
346	20250220	140800	87317795	2925	2925	2925	2925	0
347	20250220	140700	87317795	2925	2925	2925	2925	0
348	20250220	140600	87317795	2925	2925	2925	2925	0
349	20250220	140500	87317795	2925	2925	2925	2925	0
350	20250220	140400	87317795	2925	2925	2925	2925	0
351	20250220	140300	87317795	2925	2925	2925	2925	0
352	20250220	140200	87317795	2925	2925	2925	2925	0
353	20250220	140100	87317795	2925	2925	2925	2925	0
354	20250220	140000	87317795	2925	2925	2925	2925	0
355	20250220	135900	87317795	2925	2925	2925	2925	0
356	20250220	135800	87317795	2925	2925	2925	2925	0
357	20250220	135700	87317795	2925	2925	2925	2925	26
358	20250220	135600	87241745	2920	2920	2920	2920	0
359	20250220	135500	87241745	2920	2920	2920	2920	0
360	20250220	135400	87241745	2920	2920	2920	2920	0
361	20250220	135300	87241745	2920	2920	2920	2920	0
362	20250220	135200	87241745	2920	2920	2920	2920	0
363	20250220	135100	87241745	2920	2920	2920	2920	0
364	20250220	135000	87241745	2920	2920	2920	2920	0
365	20250220	134900	87241745	2920	2920	2920	2920	0
366	20250220	134800	87241745	2920	2920	2920	2920	0
367	20250220	134700	87241745	2920	2920	2920	2920	0
368	20250220	134600	87241745	2920	2920	2920	2920	0
369	20250220	134500	87241745	2920	2920	2920	2920	0
370	20250220	134400	87241745	2920	2920	2920	2920	0
371	20250220	134300	87241745	2920	2920	2920	2920	0
372	20250220	134200	87241745	2920	2920	2920	2920	100
373	20250220	134100	86949745	2920	2920	2920	2920	0
374	20250220	134000	86949745	2920	2920	2920	2920	0
375	20250220	133900	86949745	2920	2920	2920	2920	0
376	20250220	133800	86949745	2920	2925	2925	2920	160
377	20250220	133700	86482245	2920	2920	2920	2920	0
378	20250220	133600	86482245	2920	2920	2920	2920	0
379	20250220	133500	86482245	2920	2920	2920	2920	0
380	20250220	133400	86482245	2920	2920	2920	2920	0
381	20250220	133300	86482245	2920	2920	2920	2920	0
382	20250220	133200	86482245	2920	2920	2920	2920	0
383	20250220	133100	86482245	2920	2920	2920	2920	0
384	20250220	133000	86482245	2920	2920	2920	2920	0
385	20250220	132900	86482245	2920	2920	2920	2920	1000
386	20250220	132800	83562245	2920	2920	2920	2920	0
387	20250220	132700	83562245	2920	2920	2920	2920	0
388	20250220	132600	83562245	2920	2920	2920	2920	0
389	20250220	132500	83562245	2920	2920	2920	2920	300
390	20250220	132400	82686245	2935	2935	2935	2935	0
391	20250220	132300	82686245	2935	2935	2935	2935	0
392	20250220	132200	82686245	2935	2935	2935	2935	0
393	20250220	132100	82686245	2935	2935	2935	2935	1
394	20250220	132000	82683310	2920	2920	2920	2920	0
395	20250220	131900	82683310	2920	2920	2920	2920	0
396	20250220	131800	82683310	2920	2920	2920	2920	0
397	20250220	131700	82683310	2920	2920	2920	2920	0
398	20250220	131600	82683310	2920	2920	2920	2920	0
399	20250220	131500	82683310	2920	2920	2920	2920	0
400	20250220	131400	82683310	2920	2920	2920	2920	0
401	20250220	131300	82683310	2920	2920	2920	2920	0
402	20250220	131200	82683310	2920	2920	2920	2920	0
403	20250220	131100	82683310	2920	2920	2920	2920	145
404	20250220	131000	82259910	2920	2920	2920	2920	0
405	20250220	130900	82259910	2920	2920	2920	2920	0
406	20250220	130800	82259910	2920	2930	2930	2920	400
407	20250220	130700	81091855	2935	2935	2935	2935	0
408	20250220	130600	81091855	2935	2935	2935	2935	0
409	20250220	130500	81091855	2935	2935	2935	2935	0
410	20250220	130400	81091855	2935	2935	2935	2935	0
411	20250220	130300	81091855	2935	2935	2935	2935	0
412	20250220	130200	81091855	2935	2935	2935	2935	0
413	20250220	130100	81091855	2935	2935	2935	2935	0
414	20250220	130000	81091855	2935	2935	2935	2935	0
415	20250220	125900	81091855	2935	2935	2935	2935	2
416	20250220	125800	81085985	2930	2930	2930	2930	0
417	20250220	125700	81085985	2930	2930	2930	2930	0
418	20250220	125600	81085985	2930	2930	2930	2930	0
419	20250220	125500	81085985	2930	2930	2930	2930	0
420	20250220	125400	81085985	2930	2930	2930	2930	0
421	20250220	125300	81085985	2930	2930	2930	2930	0
422	20250220	125200	81085985	2930	2930	2930	2930	38
423	20250220	125100	80974645	2915	2915	2915	2915	0
424	20250220	125000	80974645	2915	2915	2915	2915	0
425	20250220	124900	80974645	2915	2915	2915	2915	0
426	20250220	124800	80974645	2915	2915	2915	2915	0
427	20250220	124700	80974645	2915	2915	2915	2915	0
428	20250220	124600	80974645	2915	2915	2915	2915	0
429	20250220	124500	80974645	2915	2915	2915	2915	0
430	20250220	124400	80974645	2915	2915	2915	2915	0
431	20250220	124300	80974645	2915	2915	2915	2915	0
432	20250220	124200	80974645	2915	2915	2915	2915	0
433	20250220	124100	80974645	2915	2915	2915	2915	0
434	20250220	124000	80974645	2915	2915	2915	2915	0
435	20250220	123900	80974645	2915	2915	2915	2915	0
436	20250220	123800	80974645	2915	2915	2915	2915	0
437	20250220	123700	80974645	2915	2915	2915	2915	0
438	20250220	123600	80974645	2915	2915	2915	2915	0
439	20250220	123500	80974645	2915	2915	2915	2915	0
440	20250220	123400	80974645	2915	2915	2915	2915	0
441	20250220	123300	80974645	2915	2915	2915	2915	0
442	20250220	123200	80974645	2915	2915	2915	2915	0
443	20250220	123100	80974645	2915	2915	2915	2915	0
444	20250220	123000	80974645	2915	2915	2915	2915	0
445	20250220	122900	80974645	2915	2915	2915	2915	0
446	20250220	122800	80974645	2915	2915	2915	2915	0
447	20250220	122700	80974645	2915	2915	2915	2915	0
448	20250220	122600	80974645	2915	2915	2915	2915	0
449	20250220	122500	80974645	2915	2915	2915	2915	0
450	20250220	122400	80974645	2915	2915	2915	2915	0
451	20250220	122300	80974645	2915	2915	2915	2915	0
452	20250220	122200	80974645	2915	2915	2915	2915	14
453	20250220	122100	80933835	2915	2915	2915	2915	0
454	20250220	122000	80933835	2915	2920	2920	2915	2
455	20250220	121900	80928000	2930	2930	2930	2930	0
456	20250220	121800	80928000	2930	2930	2930	2930	1
457	20250220	121700	80925070	2930	2930	2930	2930	0
458	20250220	121600	80925070	2930	2930	2930	2930	0
459	20250220	121500	80925070	2930	2930	2930	2930	0
460	20250220	121400	80925070	2930	2920	2930	2920	4
461	20250220	121300	80913365	2915	2915	2915	2915	0
462	20250220	121200	80913365	2915	2915	2915	2915	18
463	20250220	121100	80860895	2920	2920	2920	2920	1075
464	20250220	121000	77721895	2920	2920	2920	2920	544
465	20250220	120900	76133415	2920	2925	2925	2920	154
466	20250220	120800	75683235	2935	2935	2935	2935	0
467	20250220	120700	75683235	2935	2935	2935	2935	0
468	20250220	120600	75683235	2935	2935	2935	2935	0
469	20250220	120500	75683235	2935	2935	2935	2935	0
470	20250220	120400	75683235	2935	2935	2935	2935	0
471	20250220	120300	75683235	2935	2935	2935	2935	0
472	20250220	120200	75683235	2935	2935	2935	2935	0
473	20250220	120100	75683235	2935	2935	2935	2935	1
474	20250220	120000	75680300	2945	2945	2945	2945	0
475	20250220	115900	75680300	2945	2945	2945	2945	0
476	20250220	115800	75680300	2945	2945	2945	2945	0
477	20250220	115700	75680300	2945	2945	2945	2945	0
478	20250220	115600	75680300	2945	2945	2945	2945	0
479	20250220	115500	75680300	2945	2945	2945	2945	0
480	20250220	115400	75680300	2945	2935	2945	2935	79
481	20250220	115300	75448335	2935	2935	2935	2935	0
482	20250220	115200	75448335	2935	2935	2935	2935	0
483	20250220	115100	75448335	2935	2935	2935	2935	0
484	20250220	115000	75448335	2935	2935	2935	2935	1
485	20250220	114900	75445400	2915	2915	2915	2915	0
486	20250220	114800	75445400	2915	2930	2930	2915	1000
487	20250220	114700	72530370	2935	2935	2935	2935	0
488	20250220	114600	72530370	2935	2935	2935	2935	0
489	20250220	114500	72530370	2935	2935	2935	2935	0
490	20250220	114400	72530370	2935	2935	2935	2935	0
491	20250220	114300	72530370	2935	2935	2935	2935	0
492	20250220	114200	72530370	2935	2935	2935	2935	0
493	20250220	114100	72530370	2935	2935	2935	2935	0
494	20250220	114000	72530370	2935	2935	2935	2935	0
495	20250220	113900	72530370	2935	2935	2935	2935	0
496	20250220	113800	72530370	2935	2935	2935	2935	0
497	20250220	113700	72530370	2935	2935	2935	2935	11
498	20250220	113600	72498085	2935	2935	2935	2935	20
499	20250220	113500	72439385	2935	2935	2935	2935	0
500	20250220	113400	72439385	2935	2935	2935	2935	0
501	20250220	113300	72439385	2935	2935	2935	2935	0
502	20250220	113200	72439385	2935	2935	2935	2935	0
503	20250220	113100	72439385	2935	2935	2935	2935	0
504	20250220	113000	72439385	2935	2935	2935	2935	0
505	20250220	112900	72439385	2935	2935	2935	2935	0
506	20250220	112800	72439385	2935	2935	2935	2935	0
507	20250220	112700	72439385	2935	2935	2935	2935	0
508	20250220	112600	72439385	2935	2935	2935	2935	0
509	20250220	112500	72439385	2935	2935	2935	2935	0
510	20250220	112400	72439385	2935	2935	2935	2935	0
511	20250220	112300	72439385	2935	2935	2935	2935	0
512	20250220	112200	72439385	2935	2935	2935	2935	0
513	20250220	112100	72439385	2935	2935	2935	2935	0
514	20250220	112000	72439385	2935	2935	2935	2935	0
515	20250220	111900	72439385	2935	2935	2935	2935	0
516	20250220	111800	72439385	2935	2935	2935	2935	0
517	20250220	111700	72439385	2935	2935	2935	2935	0
518	20250220	111600	72439385	2935	2935	2935	2935	0
519	20250220	111500	72439385	2935	2935	2935	2935	0
520	20250220	111400	72439385	2935	2935	2935	2935	0
521	20250220	111300	72439385	2935	2935	2935	2935	0
522	20250220	111200	72439385	2935	2935	2935	2935	0
523	20250220	111100	72439385	2935	2935	2935	2935	0
524	20250220	111000	72439385	2935	2935	2935	2935	0
525	20250220	110900	72439385	2935	2935	2935	2935	0
526	20250220	110800	72439385	2935	2935	2935	2935	0
527	20250220	110700	72439385	2935	2935	2935	2935	50
528	20250220	110600	72292635	2935	2935	2935	2935	0
529	20250220	110500	72292635	2935	2935	2935	2935	0
530	20250220	110400	72292635	2935	2935	2935	2935	0
531	20250220	110300	72292635	2935	2935	2935	2935	0
532	20250220	110200	72292635	2935	2935	2935	2935	11
533	20250220	110100	72260350	2935	2935	2935	2935	0
534	20250220	110000	72260350	2935	2935	2935	2935	89
535	20250220	105900	71999135	2935	2935	2935	2935	0
536	20250220	105800	71999135	2935	2935	2935	2935	0
537	20250220	105700	71999135	2935	2935	2935	2935	0
538	20250220	105600	71999135	2935	2935	2935	2935	0
539	20250220	105500	71999135	2935	2935	2935	2935	0
540	20250220	105400	71999135	2935	2935	2935	2935	0
541	20250220	105300	71999135	2935	2935	2935	2935	0
542	20250220	105200	71999135	2935	2935	2935	2935	0
543	20250220	105100	71999135	2935	2935	2935	2935	0
544	20250220	105000	71999135	2935	2935	2935	2935	0
545	20250220	104900	71999135	2935	2935	2935	2935	1
546	20250220	104800	71996200	2945	2945	2945	2945	0
547	20250220	104700	71996200	2945	2945	2945	2945	0
548	20250220	104600	71996200	2945	2945	2945	2945	0
549	20250220	104500	71996200	2945	2945	2945	2945	0
550	20250220	104400	71996200	2945	2945	2945	2945	0
551	20250220	104300	71996200	2945	2945	2945	2945	0
552	20250220	104200	71996200	2945	2945	2945	2945	0
553	20250220	104100	71996200	2945	2940	2945	2940	2
554	20250220	104000	71990315	2935	2935	2935	2935	0
555	20250220	103900	71990315	2935	2940	2940	2935	6
556	20250220	103800	71972700	2935	2935	2935	2935	0
557	20250220	103700	71972700	2935	2935	2935	2935	0
558	20250220	103600	71972700	2935	2935	2935	2935	10
559	20250220	103500	71943350	2935	2935	2935	2935	0
560	20250220	103400	71943350	2935	2935	2935	2935	0
561	20250220	103300	71943350	2935	2935	2935	2935	0
562	20250220	103200	71943350	2935	2935	2935	2935	0
563	20250220	103100	71943350	2935	2935	2935	2935	0
564	20250220	103000	71943350	2935	2935	2935	2935	0
565	20250220	102900	71943350	2935	2935	2935	2935	0
566	20250220	102800	71943350	2935	2935	2935	2935	0
567	20250220	102700	71943350	2935	2935	2935	2935	0
568	20250220	102600	71943350	2935	2935	2935	2935	0
569	20250220	102500	71943350	2935	2935	2935	2935	0
570	20250220	102400	71943350	2935	2935	2935	2935	0
571	20250220	102300	71943350	2935	2935	2935	2935	0
572	20250220	102200	71943350	2935	2935	2935	2935	0
573	20250220	102100	71943350	2935	2935	2935	2935	0
574	20250220	102000	71943350	2935	2920	2935	2920	600
575	20250220	101900	70184165	2920	2920	2920	2920	0
576	20250220	101800	70184165	2920	2920	2920	2920	0
577	20250220	101700	70184165	2920	2920	2920	2920	0
578	20250220	101600	70184165	2920	2920	2920	2920	1
579	20250220	101500	70181245	2900	2900	2900	2900	0
580	20250220	101400	70181245	2900	2900	2900	2900	0
581	20250220	101300	70181245	2900	2900	2900	2900	0
582	20250220	101200	70181245	2900	2925	2925	2900	8340
583	20250220	101100	45874635	2925	2930	2930	2925	310
584	20250220	101000	44967635	2945	2945	2945	2945	0
585	20250220	100900	44967635	2945	2945	2945	2945	0
586	20250220	100800	44967635	2945	2945	2945	2945	1
587	20250220	100700	44964690	2925	2925	2925	2925	0
588	20250220	100600	44964690	2925	2930	2930	2925	120
589	20250220	100500	44613675	2945	2945	2945	2945	0
590	20250220	100400	44613675	2945	2945	2945	2945	0
591	20250220	100300	44613675	2945	2945	2945	2945	0
592	20250220	100200	44613675	2945	2945	2945	2945	0
593	20250220	100100	44613675	2945	2945	2945	2945	0
594	20250220	100000	44613675	2945	2945	2945	2945	0
595	20250220	095900	44613675	2945	2940	2945	2940	2
596	20250220	095800	44607790	2925	2925	2925	2925	118
597	20250220	095700	44262640	2930	2930	2930	2930	0
598	20250220	095600	44262640	2930	2930	2930	2930	0
599	20250220	095500	44262640	2930	2930	2930	2930	0
600	20250220	095400	44262640	2930	2930	2930	2930	206
601	20250220	095300	43659060	2930	2930	2930	2930	0
602	20250220	095200	43659060	2930	2930	2930	2930	0
603	20250220	095100	43659060	2930	2935	2935	2930	907
604	20250220	095000	41001405	2945	2945	2945	2945	0
605	20250220	094900	41001405	2945	2945	2945	2945	0
606	20250220	094800	41001405	2945	2945	2945	2945	10
607	20250220	094700	40971955	2945	2945	2945	2945	1
608	20250220	094600	40969010	2935	2935	2935	2935	0
609	20250220	094500	40969010	2935	2935	2935	2935	304
610	20250220	094400	40076770	2935	2935	2935	2935	0
611	20250220	094300	40076770	2935	2935	2935	2935	0
612	20250220	094200	40076770	2935	2935	2935	2935	0
613	20250220	094100	40076770	2935	2935	2935	2935	0
614	20250220	094000	40076770	2935	2935	2935	2935	0
615	20250220	093900	40076770	2935	2935	2935	2935	75
616	20250220	093800	39856645	2935	2935	2935	2935	10
617	20250220	093700	39827295	2935	2935	2935	2935	0
618	20250220	093600	39827295	2935	2935	2935	2935	0
619	20250220	093500	39827295	2935	2940	2940	2935	111
620	20250220	093400	39501010	2935	2935	2935	2935	0
621	20250220	093300	39501010	2935	2935	2935	2935	0
622	20250220	093200	39501010	2935	2935	2935	2935	0
623	20250220	093100	39501010	2935	2935	2935	2935	0
624	20250220	093000	39501010	2935	2935	2935	2935	0
625	20250220	092900	39501010	2935	2935	2935	2935	0
626	20250220	092800	39501010	2935	2940	2940	2935	75
627	20250220	092700	39280785	2955	2955	2955	2955	1
628	20250220	092600	39277830	2940	2940	2940	2940	3
629	20250220	092500	39269010	2955	2955	2955	2955	1501
630	20250220	092400	34833555	2940	2940	2940	2940	0
631	20250220	092300	34833555	2940	2940	2940	2940	0
632	20250220	092200	34833555	2940	2910	2940	2905	1633
633	20250220	092100	30074405	2910	2920	2920	2910	2426
634	20250220	092000	22999925	2925	2930	2930	2925	72
635	20250220	091900	22789265	2930	2930	2930	2930	88
636	20250220	091800	22531425	2925	2925	2925	2925	11
637	20250220	091700	22499250	2925	2930	2930	2925	3436
638	20250220	091600	12431775	2930	2930	2930	2930	814
639	20250220	091500	10046755	2930	2930	2930	2930	200
640	20250220	091400	9460755	2935	2935	2935	2935	44
641	20250220	091300	9331615	2935	2935	2935	2935	0
642	20250220	091200	9331615	2935	2930	2935	2930	130
643	20250220	091100	8950565	2940	2940	2940	2940	1
644	20250220	091000	8947625	2930	2930	2930	2930	1000
645	20250220	090900	6017625	2935	2965	2965	2935	1382
646	20250220	090800	1944315	2955	2955	2955	2955	0
647	20250220	090700	1944315	2955	2955	2955	2955	0
648	20250220	090600	1944315	2955	2955	2955	2955	1
649	20250220	090500	1941360	2965	2965	2965	2965	13
650	20250220	090400	1902815	2965	2965	2965	2965	0
651	20250220	090300	1902815	2965	2955	2965	2955	51
652	20250220	090200	1752100	2970	2970	2970	2970	0
653	20250220	090100	1752100	2970	2960	2970	2960	92
654	20250220	090000	1479260	2975	2980	2980	2975	497