KissMeData/130500/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202600	187893185	2715	2715	2715	2715	504
3	20250220	202500	187893185	2715	2715	2715	2715	0
4	20250220	202400	187893185	2715	2715	2715	2715	0
5	20250220	202300	187893185	2715	2715	2715	2715	0
6	20250220	202200	187893185	2715	2715	2715	2715	0
7	20250220	202100	187893185	2715	2715	2715	2715	0
8	20250220	202000	187893185	2715	2715	2715	2715	0
9	20250220	201900	187893185	2715	2715	2715	2715	0
10	20250220	201800	187893185	2715	2715	2715	2715	0
11	20250220	201700	187893185	2715	2715	2715	2715	0
12	20250220	201600	187893185	2715	2715	2715	2715	0
13	20250220	201500	187893185	2715	2715	2715	2715	0
14	20250220	201400	187893185	2715	2715	2715	2715	0
15	20250220	201300	187893185	2715	2715	2715	2715	0
16	20250220	201200	187893185	2715	2715	2715	2715	0
17	20250220	201100	187893185	2715	2715	2715	2715	0
18	20250220	201000	187893185	2715	2715	2715	2715	0
19	20250220	200900	187893185	2715	2715	2715	2715	0
20	20250220	200800	187893185	2715	2715	2715	2715	0
21	20250220	200700	187893185	2715	2715	2715	2715	0
22	20250220	200600	187893185	2715	2715	2715	2715	0
23	20250220	200500	187893185	2715	2715	2715	2715	0
24	20250220	200400	187893185	2715	2715	2715	2715	0
25	20250220	200300	187893185	2715	2715	2715	2715	0
26	20250220	200200	187893185	2715	2715	2715	2715	0
27	20250220	200100	187893185	2715	2715	2715	2715	0
28	20250220	200000	187893185	2715	2715	2715	2715	0
29	20250220	195900	187893185	2715	2715	2715	2715	0
30	20250220	195800	187893185	2715	2715	2715	2715	0
31	20250220	195700	187893185	2715	2715	2715	2715	0
32	20250220	195600	187893185	2715	2715	2715	2715	504
33	20250220	195500	187893185	2715	2715	2715	2715	0
34	20250220	195400	187893185	2715	2715	2715	2715	0
35	20250220	195300	187893185	2715	2715	2715	2715	0
36	20250220	195200	187893185	2715	2715	2715	2715	0
37	20250220	195100	187893185	2715	2715	2715	2715	0
38	20250220	195000	187893185	2715	2715	2715	2715	0
39	20250220	194900	187893185	2715	2715	2715	2715	0
40	20250220	194800	187893185	2715	2715	2715	2715	0
41	20250220	194700	187893185	2715	2715	2715	2715	0
42	20250220	194600	187893185	2715	2715	2715	2715	0
43	20250220	194500	187893185	2715	2715	2715	2715	0
44	20250220	194400	187893185	2715	2715	2715	2715	0
45	20250220	194300	187893185	2715	2715	2715	2715	0
46	20250220	194200	187893185	2715	2715	2715	2715	0
47	20250220	194100	187893185	2715	2715	2715	2715	0
48	20250220	194000	187893185	2715	2715	2715	2715	0
49	20250220	193900	187893185	2715	2715	2715	2715	0
50	20250220	193800	187893185	2715	2715	2715	2715	0
51	20250220	193700	187893185	2715	2715	2715	2715	0
52	20250220	193600	187893185	2715	2715	2715	2715	0
53	20250220	193500	187893185	2715	2715	2715	2715	0
54	20250220	193400	187893185	2715	2715	2715	2715	0
55	20250220	193300	187893185	2715	2715	2715	2715	0
56	20250220	193200	187893185	2715	2715	2715	2715	0
57	20250220	193100	187893185	2715	2715	2715	2715	0
58	20250220	193000	187893185	2715	2715	2715	2715	0
59	20250220	192900	187893185	2715	2715	2715	2715	0
60	20250220	192800	187893185	2715	2715	2715	2715	0
61	20250220	192700	187893185	2715	2715	2715	2715	0
62	20250220	192600	187893185	2715	2715	2715	2715	504
63	20250220	192500	187893185	2715	2715	2715	2715	0
64	20250220	192400	187893185	2715	2715	2715	2715	0
65	20250220	192300	187893185	2715	2715	2715	2715	0
66	20250220	192200	187893185	2715	2715	2715	2715	0
67	20250220	192100	187893185	2715	2715	2715	2715	0
68	20250220	192000	187893185	2715	2715	2715	2715	0
69	20250220	191900	187893185	2715	2715	2715	2715	0
70	20250220	191800	187893185	2715	2715	2715	2715	0
71	20250220	191700	187893185	2715	2715	2715	2715	0
72	20250220	191600	187893185	2715	2715	2715	2715	0
73	20250220	191500	187893185	2715	2715	2715	2715	0
74	20250220	191400	187893185	2715	2715	2715	2715	0
75	20250220	191300	187893185	2715	2715	2715	2715	0
76	20250220	191200	187893185	2715	2715	2715	2715	0
77	20250220	191100	187893185	2715	2715	2715	2715	0
78	20250220	191000	187893185	2715	2715	2715	2715	0
79	20250220	190900	187893185	2715	2715	2715	2715	0
80	20250220	190800	187893185	2715	2715	2715	2715	0
81	20250220	190700	187893185	2715	2715	2715	2715	0
82	20250220	190600	187893185	2715	2715	2715	2715	0
83	20250220	190500	187893185	2715	2715	2715	2715	0
84	20250220	190400	187893185	2715	2715	2715	2715	0
85	20250220	190300	187893185	2715	2715	2715	2715	0
86	20250220	190200	187893185	2715	2715	2715	2715	0
87	20250220	190100	187893185	2715	2715	2715	2715	0
88	20250220	190000	187893185	2715	2715	2715	2715	0
89	20250220	185900	187893185	2715	2715	2715	2715	0
90	20250220	185800	187893185	2715	2715	2715	2715	0
91	20250220	185700	187893185	2715	2715	2715	2715	0
92	20250220	185600	187893185	2715	2715	2715	2715	504
93	20250220	185500	187893185	2715	2715	2715	2715	0
94	20250220	185400	187893185	2715	2715	2715	2715	0
95	20250220	185300	187893185	2715	2715	2715	2715	0
96	20250220	185200	187893185	2715	2715	2715	2715	0
97	20250220	185100	187893185	2715	2715	2715	2715	0
98	20250220	185000	187893185	2715	2715	2715	2715	0
99	20250220	184900	187893185	2715	2715	2715	2715	0
100	20250220	184800	187893185	2715	2715	2715	2715	0
101	20250220	184700	187893185	2715	2715	2715	2715	0
102	20250220	184600	187893185	2715	2715	2715	2715	0
103	20250220	184500	187893185	2715	2715	2715	2715	0
104	20250220	184400	187893185	2715	2715	2715	2715	0
105	20250220	184300	187893185	2715	2715	2715	2715	0
106	20250220	184200	187893185	2715	2715	2715	2715	0
107	20250220	184100	187893185	2715	2715	2715	2715	0
108	20250220	184000	187893185	2715	2715	2715	2715	0
109	20250220	183900	187893185	2715	2715	2715	2715	0
110	20250220	183800	187893185	2715	2715	2715	2715	0
111	20250220	183700	187893185	2715	2715	2715	2715	0
112	20250220	183600	187893185	2715	2715	2715	2715	0
113	20250220	183500	187893185	2715	2715	2715	2715	0
114	20250220	183400	187893185	2715	2715	2715	2715	0
115	20250220	183300	187893185	2715	2715	2715	2715	0
116	20250220	183200	187893185	2715	2715	2715	2715	0
117	20250220	183100	187893185	2715	2715	2715	2715	0
118	20250220	183000	187893185	2715	2715	2715	2715	0
119	20250220	182900	187893185	2715	2715	2715	2715	0
120	20250220	182800	187893185	2715	2715	2715	2715	0
121	20250220	182700	187893185	2715	2715	2715	2715	0
122	20250220	182600	187893185	2715	2715	2715	2715	504
123	20250220	182500	187893185	2715	2715	2715	2715	0
124	20250220	182400	187893185	2715	2715	2715	2715	0
125	20250220	182300	187893185	2715	2715	2715	2715	0
126	20250220	182200	187893185	2715	2715	2715	2715	0
127	20250220	182100	187893185	2715	2715	2715	2715	0
128	20250220	182000	187893185	2715	2715	2715	2715	0
129	20250220	181900	187893185	2715	2715	2715	2715	0
130	20250220	181800	187893185	2715	2715	2715	2715	0
131	20250220	181700	187893185	2715	2715	2715	2715	0
132	20250220	181600	187893185	2715	2715	2715	2715	0
133	20250220	181500	187893185	2715	2715	2715	2715	0
134	20250220	181400	187893185	2715	2715	2715	2715	0
135	20250220	181300	187893185	2715	2715	2715	2715	0
136	20250220	181200	187893185	2715	2715	2715	2715	0
137	20250220	181100	187893185	2715	2715	2715	2715	0
138	20250220	181000	187893185	2715	2715	2715	2715	0
139	20250220	180900	187893185	2715	2715	2715	2715	0
140	20250220	180800	187893185	2715	2715	2715	2715	0
141	20250220	180700	187893185	2715	2715	2715	2715	0
142	20250220	180600	187893185	2715	2715	2715	2715	0
143	20250220	180500	187893185	2715	2715	2715	2715	0
144	20250220	180400	187893185	2715	2715	2715	2715	0
145	20250220	180300	187893185	2715	2715	2715	2715	0
146	20250220	180200	187893185	2715	2715	2715	2715	0
147	20250220	180100	187893185	2715	2715	2715	2715	0
148	20250220	180000	187893185	2715	2715	2715	2715	0
149	20250220	175900	187893185	2715	2715	2715	2715	0
150	20250220	175800	187893185	2715	2715	2715	2715	0
151	20250220	175700	187893185	2715	2715	2715	2715	0
152	20250220	175600	187893185	2715	2715	2715	2715	504
153	20250220	175500	187893185	2715	2715	2715	2715	0
154	20250220	175400	187893185	2715	2715	2715	2715	0
155	20250220	175300	187893185	2715	2715	2715	2715	0
156	20250220	175200	187893185	2715	2715	2715	2715	0
157	20250220	175100	187893185	2715	2715	2715	2715	0
158	20250220	175000	187893185	2715	2715	2715	2715	0
159	20250220	174900	187893185	2715	2715	2715	2715	0
160	20250220	174800	187893185	2715	2715	2715	2715	0
161	20250220	174700	187893185	2715	2715	2715	2715	0
162	20250220	174600	187893185	2715	2715	2715	2715	0
163	20250220	174500	187893185	2715	2715	2715	2715	0
164	20250220	174400	187893185	2715	2715	2715	2715	0
165	20250220	174300	187893185	2715	2715	2715	2715	0
166	20250220	174200	187893185	2715	2715	2715	2715	0
167	20250220	174100	187893185	2715	2715	2715	2715	0
168	20250220	174000	187893185	2715	2715	2715	2715	0
169	20250220	173900	187893185	2715	2715	2715	2715	0
170	20250220	173800	187893185	2715	2715	2715	2715	0
171	20250220	173700	187893185	2715	2715	2715	2715	0
172	20250220	173600	187893185	2715	2715	2715	2715	0
173	20250220	173500	187893185	2715	2715	2715	2715	0
174	20250220	173400	187893185	2715	2715	2715	2715	0
175	20250220	173300	187893185	2715	2715	2715	2715	0
176	20250220	173200	187893185	2715	2715	2715	2715	0
177	20250220	173100	187893185	2715	2715	2715	2715	0
178	20250220	173000	187893185	2715	2715	2715	2715	0
179	20250220	172900	187893185	2715	2715	2715	2715	0
180	20250220	172800	187893185	2715	2715	2715	2715	0
181	20250220	172700	187893185	2715	2715	2715	2715	0
182	20250220	172600	187893185	2715	2715	2715	2715	504
183	20250220	172500	187893185	2715	2715	2715	2715	0
184	20250220	172400	187893185	2715	2715	2715	2715	0
185	20250220	172300	187893185	2715	2715	2715	2715	0
186	20250220	172200	187893185	2715	2715	2715	2715	0
187	20250220	172100	187893185	2715	2715	2715	2715	0
188	20250220	172000	187893185	2715	2715	2715	2715	0
189	20250220	171900	187893185	2715	2715	2715	2715	0
190	20250220	171800	187893185	2715	2715	2715	2715	0
191	20250220	171700	187893185	2715	2715	2715	2715	0
192	20250220	171600	187893185	2715	2715	2715	2715	0
193	20250220	171500	187893185	2715	2715	2715	2715	0
194	20250220	171400	187893185	2715	2715	2715	2715	0
195	20250220	171300	187893185	2715	2715	2715	2715	0
196	20250220	171200	187893185	2715	2715	2715	2715	0
197	20250220	171100	187893185	2715	2715	2715	2715	0
198	20250220	171000	187893185	2715	2715	2715	2715	0
199	20250220	170900	187893185	2715	2715	2715	2715	0
200	20250220	170800	187893185	2715	2715	2715	2715	0
201	20250220	170700	187893185	2715	2715	2715	2715	0
202	20250220	170600	187893185	2715	2715	2715	2715	0
203	20250220	170500	187893185	2715	2715	2715	2715	0
204	20250220	170400	187893185	2715	2715	2715	2715	0
205	20250220	170300	187893185	2715	2715	2715	2715	0
206	20250220	170200	187893185	2715	2715	2715	2715	0
207	20250220	170100	187893185	2715	2715	2715	2715	0
208	20250220	170000	187893185	2715	2715	2715	2715	0
209	20250220	165900	187893185	2715	2715	2715	2715	0
210	20250220	165800	187893185	2715	2715	2715	2715	0
211	20250220	165700	187893185	2715	2715	2715	2715	0
212	20250220	165600	187893185	2715	2715	2715	2715	504
213	20250220	165500	187893185	2715	2715	2715	2715	0
214	20250220	165400	187893185	2715	2715	2715	2715	0
215	20250220	165300	187893185	2715	2715	2715	2715	0
216	20250220	165200	187893185	2715	2715	2715	2715	0
217	20250220	165100	187893185	2715	2715	2715	2715	0
218	20250220	165000	187893185	2715	2715	2715	2715	0
219	20250220	164900	187893185	2715	2715	2715	2715	0
220	20250220	164800	187893185	2715	2715	2715	2715	0
221	20250220	164700	187893185	2715	2715	2715	2715	0
222	20250220	164600	187893185	2715	2715	2715	2715	0
223	20250220	164500	187893185	2715	2715	2715	2715	0
224	20250220	164400	187893185	2715	2715	2715	2715	0
225	20250220	164300	187893185	2715	2715	2715	2715	0
226	20250220	164200	187893185	2715	2715	2715	2715	0
227	20250220	164100	187893185	2715	2715	2715	2715	0
228	20250220	164000	187893185	2715	2715	2715	2715	0
229	20250220	163900	187893185	2715	2715	2715	2715	0
230	20250220	163800	187893185	2715	2715	2715	2715	0
231	20250220	163700	187893185	2715	2715	2715	2715	0
232	20250220	163600	187893185	2715	2715	2715	2715	0
233	20250220	163500	187893185	2715	2715	2715	2715	0
234	20250220	163400	187893185	2715	2715	2715	2715	0
235	20250220	163300	187893185	2715	2715	2715	2715	0
236	20250220	163200	187893185	2715	2715	2715	2715	0
237	20250220	163100	187893185	2715	2715	2715	2715	0
238	20250220	163000	187893185	2715	2715	2715	2715	0
239	20250220	162900	187893185	2715	2715	2715	2715	0
240	20250220	162800	187893185	2715	2715	2715	2715	0
241	20250220	162700	187893185	2715	2715	2715	2715	0
242	20250220	162600	187893185	2715	2715	2715	2715	504
243	20250220	162500	187893185	2715	2715	2715	2715	0
244	20250220	162400	187893185	2715	2715	2715	2715	0
245	20250220	162300	187893185	2715	2715	2715	2715	0
246	20250220	162200	187893185	2715	2715	2715	2715	0
247	20250220	162100	187893185	2715	2715	2715	2715	0
248	20250220	162000	187893185	2715	2715	2715	2715	0
249	20250220	161900	187893185	2715	2715	2715	2715	0
250	20250220	161800	187893185	2715	2715	2715	2715	0
251	20250220	161700	187893185	2715	2715	2715	2715	0
252	20250220	161600	187893185	2715	2715	2715	2715	0
253	20250220	161500	187893185	2715	2715	2715	2715	0
254	20250220	161400	187893185	2715	2715	2715	2715	0
255	20250220	161300	187893185	2715	2715	2715	2715	0
256	20250220	161200	187893185	2715	2715	2715	2715	0
257	20250220	161100	187893185	2715	2715	2715	2715	0
258	20250220	161000	187893185	2715	2715	2715	2715	0
259	20250220	160900	187893185	2715	2715	2715	2715	0
260	20250220	160800	187893185	2715	2715	2715	2715	0
261	20250220	160700	187893185	2715	2715	2715	2715	0
262	20250220	160600	187893185	2715	2715	2715	2715	0
263	20250220	160500	187893185	2715	2715	2715	2715	0
264	20250220	160400	187893185	2715	2715	2715	2715	0
265	20250220	160300	187893185	2715	2715	2715	2715	0
266	20250220	160200	187893185	2715	2715	2715	2715	0
267	20250220	160100	187893185	2715	2715	2715	2715	0
268	20250220	160000	187893185	2715	2715	2715	2715	0
269	20250220	155900	187893185	2715	2715	2715	2715	0
270	20250220	155800	187893185	2715	2715	2715	2715	0
271	20250220	155700	187893185	2715	2715	2715	2715	0
272	20250220	155600	187893185	2715	2715	2715	2715	504
273	20250220	155500	187893185	2715	2715	2715	2715	0
274	20250220	155400	187893185	2715	2715	2715	2715	0
275	20250220	155300	187893185	2715	2715	2715	2715	0
276	20250220	155200	187893185	2715	2715	2715	2715	0
277	20250220	155100	187893185	2715	2715	2715	2715	0
278	20250220	155000	187893185	2715	2715	2715	2715	0
279	20250220	154900	187893185	2715	2715	2715	2715	0
280	20250220	154800	187893185	2715	2715	2715	2715	0
281	20250220	154700	187893185	2715	2715	2715	2715	0
282	20250220	154600	187893185	2715	2715	2715	2715	0
283	20250220	154500	187893185	2715	2715	2715	2715	0
284	20250220	154400	187893185	2715	2715	2715	2715	0
285	20250220	154300	187893185	2715	2715	2715	2715	0
286	20250220	154200	187893185	2715	2715	2715	2715	0
287	20250220	154100	187893185	2715	2715	2715	2715	0
288	20250220	154000	187893185	2715	2715	2715	2715	0
289	20250220	153900	187893185	2715	2715	2715	2715	0
290	20250220	153800	187893185	2715	2715	2715	2715	0
291	20250220	153700	187893185	2715	2715	2715	2715	0
292	20250220	153600	187893185	2715	2715	2715	2715	0
293	20250220	153500	187893185	2715	2715	2715	2715	0
294	20250220	153400	187893185	2715	2715	2715	2715	0
295	20250220	153300	187893185	2715	2715	2715	2715	0
296	20250220	153200	187893185	2715	2715	2715	2715	0
297	20250220	153100	187893185	2715	2715	2715	2715	0
298	20250220	153000	187893185	2715	2715	2715	2715	504
299	20250220	152900	186524825	2720	2720	2720	2720	0
300	20250220	152800	186524825	2720	2720	2720	2720	0
301	20250220	152700	186524825	2720	2720	2720	2720	0
302	20250220	152600	186524825	2720	2720	2720	2720	0
303	20250220	152500	186524825	2720	2720	2720	2720	0
304	20250220	152400	186524825	2720	2720	2720	2720	0
305	20250220	152300	186524825	2720	2720	2720	2720	0
306	20250220	152200	186524825	2720	2720	2720	2720	0
307	20250220	152100	186524825	2720	2720	2720	2720	0
308	20250220	152000	186524825	2720	2720	2720	2720	0
309	20250220	151900	186524825	2720	2720	2720	2720	41
310	20250220	151800	186413305	2720	2720	2720	2720	50
311	20250220	151700	186277305	2720	2720	2720	2720	0
312	20250220	151600	186277305	2720	2720	2720	2715	109
313	20250220	151500	185980960	2715	2715	2715	2715	0
314	20250220	151400	185980960	2715	2715	2715	2715	0
315	20250220	151300	185980960	2715	2715	2715	2715	0
316	20250220	151200	185980960	2715	2720	2720	2715	61
317	20250220	151100	185815325	2715	2715	2715	2715	0
318	20250220	151000	185815325	2715	2715	2715	2715	0
319	20250220	150900	185815325	2715	2715	2715	2715	50
320	20250220	150800	185679575	2730	2730	2730	2730	0
321	20250220	150700	185679575	2730	2730	2730	2730	1
322	20250220	150600	185676845	2730	2730	2730	2730	55
323	20250220	150500	185526695	2715	2715	2715	2715	0
324	20250220	150400	185526695	2715	2715	2715	2715	180
325	20250220	150300	185037995	2715	2715	2715	2715	1186
326	20250220	150200	181818005	2715	2715	2715	2715	0
327	20250220	150100	181818005	2715	2715	2715	2715	0
328	20250220	150000	181818005	2715	2715	2715	2715	0
329	20250220	145900	181818005	2715	2715	2715	2715	0
330	20250220	145800	181818005	2715	2715	2715	2715	39
331	20250220	145700	181712120	2715	2715	2715	2715	0
332	20250220	145600	181712120	2715	2725	2725	2715	366
333	20250220	145500	180718380	2730	2730	2730	2730	0
334	20250220	145400	180718380	2730	2730	2730	2730	3
335	20250220	145300	180710190	2730	2730	2730	2715	1852
336	20250220	145200	175681980	2720	2725	2725	2720	4594
337	20250220	145100	163181060	2730	2725	2730	2725	10
338	20250220	145000	163153805	2730	2730	2730	2730	0
339	20250220	144900	163153805	2730	2730	2730	2730	1
340	20250220	144800	163151075	2725	2730	2730	2725	625
341	20250220	144700	161447035	2725	2725	2725	2725	0
342	20250220	144600	161447035	2725	2725	2725	2725	52
343	20250220	144500	161305335	2720	2720	2720	2720	0
344	20250220	144400	161305335	2720	2720	2720	2720	0
345	20250220	144300	161305335	2720	2720	2720	2720	0
346	20250220	144200	161305335	2720	2720	2720	2720	0
347	20250220	144100	161305335	2720	2720	2720	2720	0
348	20250220	144000	161305335	2720	2720	2720	2720	0
349	20250220	143900	161305335	2720	2720	2720	2720	1
350	20250220	143800	161302615	2725	2725	2725	2725	0
351	20250220	143700	161302615	2725	2725	2725	2725	0
352	20250220	143600	161302615	2725	2725	2725	2725	3
353	20250220	143500	161294440	2725	2725	2725	2725	0
354	20250220	143400	161294440	2725	2725	2725	2725	0
355	20250220	143300	161294440	2725	2725	2725	2725	0
356	20250220	143200	161294440	2725	2725	2725	2725	0
357	20250220	143100	161294440	2725	2725	2725	2725	0
358	20250220	143000	161294440	2725	2725	2725	2725	0
359	20250220	142900	161294440	2725	2725	2725	2725	0
360	20250220	142800	161294440	2725	2725	2725	2725	0
361	20250220	142700	161294440	2725	2725	2725	2725	0
362	20250220	142600	161294440	2725	2725	2725	2725	0
363	20250220	142500	161294440	2725	2725	2725	2725	0
364	20250220	142400	161294440	2725	2725	2725	2725	1
365	20250220	142300	161291715	2725	2725	2725	2725	179
366	20250220	142200	160803940	2725	2725	2725	2725	0
367	20250220	142100	160803940	2725	2725	2725	2725	336
368	20250220	142000	159888340	2725	2725	2725	2725	3
369	20250220	141900	159880165	2725	2720	2725	2720	151
370	20250220	141800	159469440	2725	2725	2725	2725	0
371	20250220	141700	159469440	2725	2725	2725	2725	0
372	20250220	141600	159469440	2725	2725	2725	2725	9
373	20250220	141500	159444915	2720	2720	2720	2720	744
374	20250220	141400	157421235	2725	2725	2725	2725	3
375	20250220	141300	157413060	2725	2725	2725	2725	0
376	20250220	141200	157413060	2725	2725	2725	2725	3
377	20250220	141100	157404885	2725	2725	2725	2725	1
378	20250220	141000	157402160	2725	2725	2725	2725	0
379	20250220	140900	157402160	2725	2725	2725	2725	3
380	20250220	140800	157393985	2725	2725	2725	2725	1
381	20250220	140700	157391260	2720	2720	2720	2720	32
382	20250220	140600	157304220	2720	2720	2720	2720	0
383	20250220	140500	157304220	2720	2720	2720	2720	1
384	20250220	140400	157301500	2730	2730	2730	2730	0
385	20250220	140300	157301500	2730	2730	2730	2730	0
386	20250220	140200	157301500	2730	2730	2730	2730	0
387	20250220	140100	157301500	2730	2730	2730	2730	0
388	20250220	140000	157301500	2730	2730	2730	2730	0
389	20250220	135900	157301500	2730	2730	2730	2730	0
390	20250220	135800	157301500	2730	2730	2730	2730	0
391	20250220	135700	157301500	2730	2730	2730	2730	1
392	20250220	135600	157298770	2715	2715	2715	2715	848
393	20250220	135500	154996450	2730	2730	2730	2730	1
394	20250220	135400	154993720	2710	2735	2735	2710	12081
395	20250220	135300	122204410	2735	2735	2735	2735	0
396	20250220	135200	122204410	2735	2735	2735	2735	1
397	20250220	135100	122201675	2735	2735	2735	2735	0
398	20250220	135000	122201675	2735	2735	2735	2735	0
399	20250220	134900	122201675	2735	2735	2735	2735	0
400	20250220	134800	122201675	2735	2735	2735	2735	0
401	20250220	134700	122201675	2735	2735	2735	2735	0
402	20250220	134600	122201675	2735	2735	2735	2735	1
403	20250220	134500	122198940	2735	2735	2735	2735	0
404	20250220	134400	122198940	2735	2735	2735	2735	0
405	20250220	134300	122198940	2735	2735	2735	2735	0
406	20250220	134200	122198940	2735	2735	2735	2735	0
407	20250220	134100	122198940	2735	2735	2735	2735	0
408	20250220	134000	122198940	2735	2735	2735	2735	0
409	20250220	133900	122198940	2735	2735	2735	2735	0
410	20250220	133800	122198940	2735	2735	2735	2735	0
411	20250220	133700	122198940	2735	2735	2735	2735	0
412	20250220	133600	122198940	2735	2735	2735	2735	893
413	20250220	133500	119756585	2735	2735	2735	2735	1
414	20250220	133400	119753850	2735	2735	2735	2735	0
415	20250220	133300	119753850	2735	2735	2735	2735	0
416	20250220	133200	119753850	2735	2735	2735	2735	900
417	20250220	133100	117292350	2730	2730	2730	2730	0
418	20250220	133000	117292350	2730	2730	2730	2730	0
419	20250220	132900	117292350	2730	2730	2730	2730	0
420	20250220	132800	117292350	2730	2730	2730	2730	0
421	20250220	132700	117292350	2730	2725	2730	2725	3086
422	20250220	132600	108873000	2730	2730	2730	2730	0
423	20250220	132500	108873000	2730	2730	2730	2730	0
424	20250220	132400	108873000	2730	2730	2730	2730	0
425	20250220	132300	108873000	2730	2730	2730	2730	36
426	20250220	132200	108774720	2730	2730	2730	2730	0
427	20250220	132100	108774720	2730	2730	2730	2730	270
428	20250220	132000	108037620	2730	2730	2730	2730	0
429	20250220	131900	108037620	2730	2730	2730	2730	0
430	20250220	131800	108037620	2730	2730	2730	2730	0
431	20250220	131700	108037620	2730	2730	2730	2730	10
432	20250220	131600	108010320	2740	2740	2740	2740	0
433	20250220	131500	108010320	2740	2740	2740	2740	0
434	20250220	131400	108010320	2740	2740	2740	2740	0
435	20250220	131300	108010320	2740	2740	2740	2740	0
436	20250220	131200	108010320	2740	2740	2740	2740	1
437	20250220	131100	108007580	2735	2735	2735	2735	0
438	20250220	131000	108007580	2735	2735	2735	2735	0
439	20250220	130900	108007580	2735	2735	2735	2735	0
440	20250220	130800	108007580	2735	2735	2735	2735	0
441	20250220	130700	108007580	2735	2735	2735	2735	0
442	20250220	130600	108007580	2735	2735	2735	2735	0
443	20250220	130500	108007580	2735	2735	2735	2735	0
444	20250220	130400	108007580	2735	2735	2735	2735	0
445	20250220	130300	108007580	2735	2735	2735	2735	0
446	20250220	130200	108007580	2735	2735	2735	2735	0
447	20250220	130100	108007580	2735	2735	2735	2735	5
448	20250220	130000	107993905	2740	2740	2740	2740	5
449	20250220	125900	107980205	2745	2745	2745	2745	0
450	20250220	125800	107980205	2745	2745	2745	2745	0
451	20250220	125700	107980205	2745	2745	2745	2745	0
452	20250220	125600	107980205	2745	2745	2745	2745	0
453	20250220	125500	107980205	2745	2745	2745	2745	0
454	20250220	125400	107980205	2745	2745	2745	2745	0
455	20250220	125300	107980205	2745	2745	2745	2745	0
456	20250220	125200	107980205	2745	2745	2745	2745	0
457	20250220	125100	107980205	2745	2745	2745	2745	0
458	20250220	125000	107980205	2745	2745	2745	2745	0
459	20250220	124900	107980205	2745	2730	2745	2730	25
460	20250220	124800	107911665	2730	2730	2730	2730	3
461	20250220	124700	107903475	2730	2730	2730	2730	0
462	20250220	124600	107903475	2730	2730	2730	2730	0
463	20250220	124500	107903475	2730	2730	2730	2730	0
464	20250220	124400	107903475	2730	2730	2730	2730	0
465	20250220	124300	107903475	2730	2730	2730	2730	0
466	20250220	124200	107903475	2730	2730	2730	2730	10
467	20250220	124100	107876175	2730	2730	2730	2730	15
468	20250220	124000	107835225	2730	2730	2730	2730	0
469	20250220	123900	107835225	2730	2730	2730	2730	0
470	20250220	123800	107835225	2730	2730	2730	2730	366
471	20250220	123700	106836045	2730	2730	2730	2730	0
472	20250220	123600	106836045	2730	2730	2730	2730	0
473	20250220	123500	106836045	2730	2730	2730	2730	0
474	20250220	123400	106836045	2730	2730	2730	2730	0
475	20250220	123300	106836045	2730	2730	2730	2730	0
476	20250220	123200	106836045	2730	2740	2740	2730	93
477	20250220	123100	106581875	2735	2735	2735	2735	0
478	20250220	123000	106581875	2735	2735	2735	2735	0
479	20250220	122900	106581875	2735	2735	2735	2735	0
480	20250220	122800	106581875	2735	2735	2735	2735	0
481	20250220	122700	106581875	2735	2735	2735	2735	0
482	20250220	122600	106581875	2735	2735	2735	2735	0
483	20250220	122500	106581875	2735	2735	2735	2735	0
484	20250220	122400	106581875	2735	2735	2735	2735	0
485	20250220	122300	106581875	2735	2735	2735	2735	0
486	20250220	122200	106581875	2735	2735	2735	2735	0
487	20250220	122100	106581875	2735	2735	2735	2735	0
488	20250220	122000	106581875	2735	2735	2735	2735	0
489	20250220	121900	106581875	2735	2735	2735	2735	0
490	20250220	121800	106581875	2735	2735	2735	2735	0
491	20250220	121700	106581875	2735	2735	2735	2735	0
492	20250220	121600	106581875	2735	2735	2735	2735	0
493	20250220	121500	106581875	2735	2735	2735	2735	0
494	20250220	121400	106581875	2735	2735	2735	2735	0
495	20250220	121300	106581875	2735	2735	2735	2735	1
496	20250220	121200	106579140	2740	2740	2740	2740	0
497	20250220	121100	106579140	2740	2740	2740	2740	0
498	20250220	121000	106579140	2740	2740	2740	2740	0
499	20250220	120900	106579140	2740	2740	2740	2740	365
500	20250220	120800	105579040	2740	2740	2740	2740	0
501	20250220	120700	105579040	2740	2740	2740	2740	0
502	20250220	120600	105579040	2740	2740	2740	2740	0
503	20250220	120500	105579040	2740	2740	2740	2740	1
504	20250220	120400	105576300	2730	2730	2730	2730	0
505	20250220	120300	105576300	2730	2730	2730	2730	0
506	20250220	120200	105576300	2730	2730	2730	2730	0
507	20250220	120100	105576300	2730	2730	2730	2730	0
508	20250220	120000	105576300	2730	2730	2730	2730	0
509	20250220	115900	105576300	2730	2730	2730	2730	593
510	20250220	115800	103957410	2745	2745	2745	2745	0
511	20250220	115700	103957410	2745	2745	2745	2745	1
512	20250220	115600	103954665	2745	2745	2745	2745	0
513	20250220	115500	103954665	2745	2745	2745	2745	0
514	20250220	115400	103954665	2745	2745	2745	2745	0
515	20250220	115300	103954665	2745	2745	2745	2745	0
516	20250220	115200	103954665	2745	2745	2745	2745	0
517	20250220	115100	103954665	2745	2745	2745	2745	0
518	20250220	115000	103954665	2745	2745	2745	2745	0
519	20250220	114900	103954665	2745	2745	2745	2745	0
520	20250220	114800	103954665	2745	2745	2745	2745	0
521	20250220	114700	103954665	2745	2745	2745	2745	1
522	20250220	114600	103951920	2730	2735	2735	2730	200
523	20250220	114500	103405745	2745	2745	2745	2745	0
524	20250220	114400	103405745	2745	2730	2745	2730	11
525	20250220	114300	103375700	2725	2725	2725	2725	0
526	20250220	114200	103375700	2725	2725	2725	2725	0
527	20250220	114100	103375700	2725	2725	2725	2725	0
528	20250220	114000	103375700	2725	2725	2725	2725	0
529	20250220	113900	103375700	2725	2725	2725	2725	0
530	20250220	113800	103375700	2725	2735	2735	2725	1309
531	20250220	113700	99801050	2740	2740	2740	2740	362
532	20250220	113600	98809170	2745	2745	2745	2745	0
533	20250220	113500	98809170	2745	2745	2745	2745	0
534	20250220	113400	98809170	2745	2745	2745	2745	11
535	20250220	113300	98778975	2740	2740	2740	2740	0
536	20250220	113200	98778975	2740	2740	2740	2740	0
537	20250220	113100	98778975	2740	2740	2740	2740	0
538	20250220	113000	98778975	2740	2740	2740	2740	0
539	20250220	112900	98778975	2740	2740	2740	2740	0
540	20250220	112800	98778975	2740	2740	2740	2740	3
541	20250220	112700	98770755	2745	2745	2745	2745	0
542	20250220	112600	98770755	2745	2745	2745	2745	0
543	20250220	112500	98770755	2745	2745	2745	2745	0
544	20250220	112400	98770755	2745	2745	2745	2745	0
545	20250220	112300	98770755	2745	2745	2745	2745	0
546	20250220	112200	98770755	2745	2745	2745	2745	0
547	20250220	112100	98770755	2745	2745	2745	2745	0
548	20250220	112000	98770755	2745	2745	2745	2745	0
549	20250220	111900	98770755	2745	2745	2745	2745	0
550	20250220	111800	98770755	2745	2745	2745	2745	0
551	20250220	111700	98770755	2745	2745	2745	2745	0
552	20250220	111600	98770755	2745	2740	2745	2740	28
553	20250220	111500	98693900	2725	2725	2725	2725	0
554	20250220	111400	98693900	2725	2725	2725	2725	0
555	20250220	111300	98693900	2725	2725	2725	2725	0
556	20250220	111200	98693900	2725	2730	2730	2725	20
557	20250220	111100	98639385	2725	2725	2725	2725	80
558	20250220	111000	98421385	2725	2725	2725	2725	150
559	20250220	110900	98012635	2725	2725	2725	2725	10
560	20250220	110800	97985385	2720	2720	2720	2720	1010
561	20250220	110700	95238185	2725	2740	2740	2725	62
562	20250220	110600	95068965	2720	2720	2720	2720	2
563	20250220	110500	95063525	2735	2735	2735	2730	24
564	20250220	110400	94997980	2720	2720	2720	2720	0
565	20250220	110300	94997980	2720	2720	2720	2720	1485
566	20250220	110200	90958780	2745	2745	2745	2745	0
567	20250220	110100	90958780	2745	2745	2745	2745	0
568	20250220	110000	90958780	2745	2745	2745	2745	0
569	20250220	105900	90958780	2745	2745	2745	2745	0
570	20250220	105800	90958780	2745	2745	2745	2745	0
571	20250220	105700	90958780	2745	2745	2745	2745	0
572	20250220	105600	90958780	2745	2745	2745	2745	100
573	20250220	105500	90684280	2745	2745	2745	2745	0
574	20250220	105400	90684280	2745	2745	2745	2745	0
575	20250220	105300	90684280	2745	2745	2745	2745	4
576	20250220	105200	90673300	2720	2720	2720	2720	0
577	20250220	105100	90673300	2720	2720	2720	2720	0
578	20250220	105000	90673300	2720	2720	2720	2720	0
579	20250220	104900	90673300	2720	2720	2720	2720	0
580	20250220	104800	90673300	2720	2720	2720	2720	0
581	20250220	104700	90673300	2720	2720	2720	2720	0
582	20250220	104600	90673300	2720	2720	2720	2720	0
583	20250220	104500	90673300	2720	2720	2720	2720	1915
584	20250220	104400	85464500	2725	2725	2725	2725	447
585	20250220	104300	84246425	2745	2745	2745	2745	0
586	20250220	104200	84246425	2745	2745	2745	2745	0
587	20250220	104100	84246425	2745	2745	2745	2745	0
588	20250220	104000	84246425	2745	2745	2745	2745	0
589	20250220	103900	84246425	2745	2725	2745	2725	250
590	20250220	103800	83565155	2725	2735	2735	2725	243
591	20250220	103700	82902970	2735	2735	2735	2735	84
592	20250220	103600	82673230	2740	2740	2740	2740	0
593	20250220	103500	82673230	2740	2740	2740	2740	135
594	20250220	103400	82303330	2740	2740	2740	2740	3
595	20250220	103300	82295110	2735	2735	2735	2735	0
596	20250220	103200	82295110	2735	2735	2735	2735	316
597	20250220	103100	81430850	2730	2730	2730	2730	0
598	20250220	103000	81430850	2730	2735	2735	2730	174
599	20250220	102900	80955370	2730	2730	2730	2730	0
600	20250220	102800	80955370	2730	2730	2730	2730	0
601	20250220	102700	80955370	2730	2730	2730	2730	16
602	20250220	102600	80911690	2730	2730	2730	2730	0
603	20250220	102500	80911690	2730	2730	2730	2730	0
604	20250220	102400	80911690	2730	2730	2730	2730	89
605	20250220	102300	80668720	2730	2730	2730	2730	0
606	20250220	102200	80668720	2730	2730	2730	2730	0
607	20250220	102100	80668720	2730	2730	2730	2730	0
608	20250220	102000	80668720	2730	2730	2730	2730	0
609	20250220	101900	80668720	2730	2730	2730	2730	100
610	20250220	101800	80395720	2730	2730	2730	2730	18
611	20250220	101700	80346580	2720	2720	2720	2720	81
612	20250220	101600	80126260	2735	2735	2735	2735	0
613	20250220	101500	80126260	2735	2735	2735	2735	0
614	20250220	101400	80126260	2735	2735	2735	2735	15
615	20250220	101300	80085235	2715	2730	2730	2715	7200
616	20250220	101200	60485415	2730	2730	2730	2730	1016
617	20250220	101100	57711735	2735	2735	2735	2735	40
618	20250220	101000	57602335	2740	2750	2750	2735	3980
619	20250220	100900	46716580	2755	2755	2755	2755	0
620	20250220	100800	46716580	2755	2755	2755	2755	0
621	20250220	100700	46716580	2755	2755	2755	2755	4
622	20250220	100600	46705560	2755	2755	2755	2755	1
623	20250220	100500	46702805	2735	2735	2735	2735	0
624	20250220	100400	46702805	2735	2735	2735	2735	0
625	20250220	100300	46702805	2735	2735	2735	2735	0
626	20250220	100200	46702805	2735	2735	2735	2735	65
627	20250220	100100	46525030	2750	2750	2750	2750	0
628	20250220	100000	46525030	2750	2750	2750	2750	2
629	20250220	095900	46519530	2735	2735	2735	2735	0
630	20250220	095800	46519530	2735	2735	2735	2735	0
631	20250220	095700	46519530	2735	2735	2735	2735	0
632	20250220	095600	46519530	2735	2735	2735	2735	0
633	20250220	095500	46519530	2735	2735	2735	2735	0
634	20250220	095400	46519530	2735	2735	2735	2735	0
635	20250220	095300	46519530	2735	2735	2735	2735	0
636	20250220	095200	46519530	2735	2735	2735	2735	0
637	20250220	095100	46519530	2735	2735	2735	2735	0
638	20250220	095000	46519530	2735	2735	2735	2735	5
639	20250220	094900	46505855	2735	2735	2735	2735	258
640	20250220	094800	45800225	2735	2730	2735	2730	5073
641	20250220	094700	31950515	2730	2730	2730	2730	0
642	20250220	094600	31950515	2730	2730	2730	2730	10
643	20250220	094500	31923215	2730	2730	2730	2725	2816
644	20250220	094400	24249380	2730	2730	2730	2730	11
645	20250220	094300	24219350	2730	2725	2730	2725	221
646	20250220	094200	23616125	2725	2725	2730	2725	359
647	20250220	094100	22636850	2730	2730	2730	2730	0
648	20250220	094000	22636850	2730	2730	2730	2730	402
649	20250220	093900	21539390	2730	2730	2730	2730	0
650	20250220	093800	21539390	2730	2730	2730	2730	946
651	20250220	093700	18956810	2735	2735	2735	2735	0
652	20250220	093600	18956810	2735	2735	2735	2735	0
653	20250220	093500	18956810	2735	2735	2735	2735	0
654	20250220	093400	18956810	2735	2735	2735	2735	0
655	20250220	093300	18956810	2735	2735	2735	2735	0
656	20250220	093200	18956810	2735	2735	2735	2735	348
657	20250220	093100	18005030	2735	2735	2735	2735	0
658	20250220	093000	18005030	2735	2740	2740	2735	811
659	20250220	092900	15785310	2740	2740	2740	2740	0
660	20250220	092800	15785310	2740	2740	2740	2740	0
661	20250220	092700	15785310	2740	2740	2740	2740	0
662	20250220	092600	15785310	2740	2740	2740	2740	2
663	20250220	092500	15779830	2740	2740	2740	2740	174
664	20250220	092400	15303070	2750	2750	2750	2750	0
665	20250220	092300	15303070	2750	2750	2750	2750	50
666	20250220	092200	15165570	2750	2750	2750	2750	100
667	20250220	092100	14890570	2750	2750	2750	2750	0
668	20250220	092000	14890570	2750	2750	2750	2750	5
669	20250220	091900	14876820	2750	2755	2755	2750	4
670	20250220	091800	14865810	2755	2755	2755	2755	0
671	20250220	091700	14865810	2755	2755	2755	2755	0
672	20250220	091600	14865810	2755	2755	2755	2755	3
673	20250220	091500	14857545	2755	2755	2755	2755	50
674	20250220	091400	14719795	2745	2745	2745	2745	680
675	20250220	091300	12853195	2755	2755	2755	2755	0
676	20250220	091200	12853195	2755	2760	2760	2755	662
677	20250220	091100	11027885	2755	2755	2755	2755	396
678	20250220	091000	9936905	2745	2745	2745	2745	0
679	20250220	090900	9936905	2745	2745	2745	2745	0
680	20250220	090800	9936905	2745	2745	2745	2745	0
681	20250220	090700	9936905	2745	2745	2745	2745	0
682	20250220	090600	9936905	2745	2745	2745	2745	3130
683	20250220	090500	1345055	2745	2745	2745	2745	0
684	20250220	090400	1345055	2745	2745	2745	2745	0
685	20250220	090300	1345055	2745	2745	2745	2745	0
686	20250220	090200	1345055	2745	2750	2750	2745	121
687	20250220	090100	1012905	2745	2745	2745	2745	0
688	20250220	090000	1012905	2745	2745	2745	2745	369