KissMeData/131370/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202700	288466000	2945	2945	2945	2945	1797
3	20250221	202600	288466000	2945	2945	2945	2945	0
4	20250221	202500	288466000	2945	2945	2945	2945	0
5	20250221	202400	288466000	2945	2945	2945	2945	0
6	20250221	202300	288466000	2945	2945	2945	2945	0
7	20250221	202200	288466000	2945	2945	2945	2945	0
8	20250221	202100	288466000	2945	2945	2945	2945	0
9	20250221	202000	288466000	2945	2945	2945	2945	0
10	20250221	201900	288466000	2945	2945	2945	2945	0
11	20250221	201800	288466000	2945	2945	2945	2945	0
12	20250221	201700	288466000	2945	2945	2945	2945	0
13	20250221	201600	288466000	2945	2945	2945	2945	0
14	20250221	201500	288466000	2945	2945	2945	2945	0
15	20250221	201400	288466000	2945	2945	2945	2945	0
16	20250221	201300	288466000	2945	2945	2945	2945	0
17	20250221	201200	288466000	2945	2945	2945	2945	0
18	20250221	201100	288466000	2945	2945	2945	2945	0
19	20250221	201000	288466000	2945	2945	2945	2945	0
20	20250221	200900	288466000	2945	2945	2945	2945	0
21	20250221	200800	288466000	2945	2945	2945	2945	0
22	20250221	200700	288466000	2945	2945	2945	2945	0
23	20250221	200600	288466000	2945	2945	2945	2945	0
24	20250221	200500	288466000	2945	2945	2945	2945	0
25	20250221	200400	288466000	2945	2945	2945	2945	0
26	20250221	200300	288466000	2945	2945	2945	2945	0
27	20250221	200200	288466000	2945	2945	2945	2945	0
28	20250221	200100	288466000	2945	2945	2945	2945	0
29	20250221	200000	288466000	2945	2945	2945	2945	0
30	20250221	195900	288466000	2945	2945	2945	2945	0
31	20250221	195800	288466000	2945	2945	2945	2945	0
32	20250221	195700	288466000	2945	2945	2945	2945	1797
33	20250221	195600	288466000	2945	2945	2945	2945	0
34	20250221	195500	288466000	2945	2945	2945	2945	0
35	20250221	195400	288466000	2945	2945	2945	2945	0
36	20250221	195300	288466000	2945	2945	2945	2945	0
37	20250221	195200	288466000	2945	2945	2945	2945	0
38	20250221	195100	288466000	2945	2945	2945	2945	0
39	20250221	195000	288466000	2945	2945	2945	2945	0
40	20250221	194900	288466000	2945	2945	2945	2945	0
41	20250221	194800	288466000	2945	2945	2945	2945	0
42	20250221	194700	288466000	2945	2945	2945	2945	0
43	20250221	194600	288466000	2945	2945	2945	2945	0
44	20250221	194500	288466000	2945	2945	2945	2945	0
45	20250221	194400	288466000	2945	2945	2945	2945	0
46	20250221	194300	288466000	2945	2945	2945	2945	0
47	20250221	194200	288466000	2945	2945	2945	2945	0
48	20250221	194100	288466000	2945	2945	2945	2945	0
49	20250221	194000	288466000	2945	2945	2945	2945	0
50	20250221	193900	288466000	2945	2945	2945	2945	0
51	20250221	193800	288466000	2945	2945	2945	2945	0
52	20250221	193700	288466000	2945	2945	2945	2945	0
53	20250221	193600	288466000	2945	2945	2945	2945	0
54	20250221	193500	288466000	2945	2945	2945	2945	0
55	20250221	193400	288466000	2945	2945	2945	2945	0
56	20250221	193300	288466000	2945	2945	2945	2945	0
57	20250221	193200	288466000	2945	2945	2945	2945	0
58	20250221	193100	288466000	2945	2945	2945	2945	0
59	20250221	193000	288466000	2945	2945	2945	2945	0
60	20250221	192900	288466000	2945	2945	2945	2945	0
61	20250221	192800	288466000	2945	2945	2945	2945	0
62	20250221	192700	288466000	2945	2945	2945	2945	1797
63	20250221	192600	288466000	2945	2945	2945	2945	0
64	20250221	192500	288466000	2945	2945	2945	2945	0
65	20250221	192400	288466000	2945	2945	2945	2945	0
66	20250221	192300	288466000	2945	2945	2945	2945	0
67	20250221	192200	288466000	2945	2945	2945	2945	0
68	20250221	192100	288466000	2945	2945	2945	2945	0
69	20250221	192000	288466000	2945	2945	2945	2945	0
70	20250221	191900	288466000	2945	2945	2945	2945	0
71	20250221	191800	288466000	2945	2945	2945	2945	0
72	20250221	191700	288466000	2945	2945	2945	2945	0
73	20250221	191600	288466000	2945	2945	2945	2945	0
74	20250221	191500	288466000	2945	2945	2945	2945	0
75	20250221	191400	288466000	2945	2945	2945	2945	0
76	20250221	191300	288466000	2945	2945	2945	2945	0
77	20250221	191200	288466000	2945	2945	2945	2945	0
78	20250221	191100	288466000	2945	2945	2945	2945	0
79	20250221	191000	288466000	2945	2945	2945	2945	0
80	20250221	190900	288466000	2945	2945	2945	2945	0
81	20250221	190800	288466000	2945	2945	2945	2945	0
82	20250221	190700	288466000	2945	2945	2945	2945	0
83	20250221	190600	288466000	2945	2945	2945	2945	0
84	20250221	190500	288466000	2945	2945	2945	2945	0
85	20250221	190400	288466000	2945	2945	2945	2945	0
86	20250221	190300	288466000	2945	2945	2945	2945	0
87	20250221	190200	288466000	2945	2945	2945	2945	0
88	20250221	190100	288466000	2945	2945	2945	2945	0
89	20250221	190000	288466000	2945	2945	2945	2945	0
90	20250221	185900	288466000	2945	2945	2945	2945	0
91	20250221	185800	288466000	2945	2945	2945	2945	0
92	20250221	185700	288466000	2945	2945	2945	2945	1797
93	20250221	185600	288466000	2945	2945	2945	2945	0
94	20250221	185500	288466000	2945	2945	2945	2945	0
95	20250221	185400	288466000	2945	2945	2945	2945	0
96	20250221	185300	288466000	2945	2945	2945	2945	0
97	20250221	185200	288466000	2945	2945	2945	2945	0
98	20250221	185100	288466000	2945	2945	2945	2945	0
99	20250221	185000	288466000	2945	2945	2945	2945	0
100	20250221	184900	288466000	2945	2945	2945	2945	0
101	20250221	184800	288466000	2945	2945	2945	2945	0
102	20250221	184700	288466000	2945	2945	2945	2945	0
103	20250221	184600	288466000	2945	2945	2945	2945	0
104	20250221	184500	288466000	2945	2945	2945	2945	0
105	20250221	184400	288466000	2945	2945	2945	2945	0
106	20250221	184300	288466000	2945	2945	2945	2945	0
107	20250221	184200	288466000	2945	2945	2945	2945	0
108	20250221	184100	288466000	2945	2945	2945	2945	0
109	20250221	184000	288466000	2945	2945	2945	2945	0
110	20250221	183900	288466000	2945	2945	2945	2945	0
111	20250221	183800	288466000	2945	2945	2945	2945	0
112	20250221	183700	288466000	2945	2945	2945	2945	0
113	20250221	183600	288466000	2945	2945	2945	2945	0
114	20250221	183500	288466000	2945	2945	2945	2945	0
115	20250221	183400	288466000	2945	2945	2945	2945	0
116	20250221	183300	288466000	2945	2945	2945	2945	0
117	20250221	183200	288466000	2945	2945	2945	2945	0
118	20250221	183100	288466000	2945	2945	2945	2945	0
119	20250221	183000	288466000	2945	2945	2945	2945	0
120	20250221	182900	288466000	2945	2945	2945	2945	0
121	20250221	182800	288466000	2945	2945	2945	2945	0
122	20250221	182700	288466000	2945	2945	2945	2945	1797
123	20250221	182600	288466000	2945	2945	2945	2945	0
124	20250221	182500	288466000	2945	2945	2945	2945	0
125	20250221	182400	288466000	2945	2945	2945	2945	0
126	20250221	182300	288466000	2945	2945	2945	2945	0
127	20250221	182200	288466000	2945	2945	2945	2945	0
128	20250221	182100	288466000	2945	2945	2945	2945	0
129	20250221	182000	288466000	2945	2945	2945	2945	0
130	20250221	181900	288466000	2945	2945	2945	2945	0
131	20250221	181800	288466000	2945	2945	2945	2945	0
132	20250221	181700	288466000	2945	2945	2945	2945	0
133	20250221	181600	288466000	2945	2945	2945	2945	0
134	20250221	181500	288466000	2945	2945	2945	2945	0
135	20250221	181400	288466000	2945	2945	2945	2945	0
136	20250221	181300	288466000	2945	2945	2945	2945	0
137	20250221	181200	288466000	2945	2945	2945	2945	0
138	20250221	181100	288466000	2945	2945	2945	2945	0
139	20250221	181000	288466000	2945	2945	2945	2945	0
140	20250221	180900	288466000	2945	2945	2945	2945	0
141	20250221	180800	288466000	2945	2945	2945	2945	0
142	20250221	180700	288466000	2945	2945	2945	2945	0
143	20250221	180600	288466000	2945	2945	2945	2945	0
144	20250221	180500	288466000	2945	2945	2945	2945	0
145	20250221	180400	288466000	2945	2945	2945	2945	0
146	20250221	180300	288466000	2945	2945	2945	2945	0
147	20250221	180200	288466000	2945	2945	2945	2945	0
148	20250221	180100	288466000	2945	2945	2945	2945	0
149	20250221	180000	288466000	2945	2945	2945	2945	0
150	20250221	175900	288466000	2945	2945	2945	2945	0
151	20250221	175800	288466000	2945	2945	2945	2945	0
152	20250221	175700	288466000	2945	2945	2945	2945	1797
153	20250221	175600	288466000	2945	2945	2945	2945	0
154	20250221	175500	288466000	2945	2945	2945	2945	0
155	20250221	175400	288466000	2945	2945	2945	2945	0
156	20250221	175300	288466000	2945	2945	2945	2945	0
157	20250221	175200	288466000	2945	2945	2945	2945	0
158	20250221	175100	288466000	2945	2945	2945	2945	0
159	20250221	175000	288466000	2945	2945	2945	2945	0
160	20250221	174900	288466000	2945	2945	2945	2945	0
161	20250221	174800	288466000	2945	2945	2945	2945	0
162	20250221	174700	288466000	2945	2945	2945	2945	0
163	20250221	174600	288466000	2945	2945	2945	2945	0
164	20250221	174500	288466000	2945	2945	2945	2945	0
165	20250221	174400	288466000	2945	2945	2945	2945	0
166	20250221	174300	288466000	2945	2945	2945	2945	0
167	20250221	174200	288466000	2945	2945	2945	2945	0
168	20250221	174100	288466000	2945	2945	2945	2945	0
169	20250221	174000	288466000	2945	2945	2945	2945	0
170	20250221	173900	288466000	2945	2945	2945	2945	0
171	20250221	173800	288466000	2945	2945	2945	2945	0
172	20250221	173700	288466000	2945	2945	2945	2945	0
173	20250221	173600	288466000	2945	2945	2945	2945	0
174	20250221	173500	288466000	2945	2945	2945	2945	0
175	20250221	173400	288466000	2945	2945	2945	2945	0
176	20250221	173300	288466000	2945	2945	2945	2945	0
177	20250221	173200	288466000	2945	2945	2945	2945	0
178	20250221	173100	288466000	2945	2945	2945	2945	0
179	20250221	173000	288466000	2945	2945	2945	2945	0
180	20250221	172900	288466000	2945	2945	2945	2945	0
181	20250221	172800	288466000	2945	2945	2945	2945	0
182	20250221	172700	288466000	2945	2945	2945	2945	1797
183	20250221	172600	288466000	2945	2945	2945	2945	0
184	20250221	172500	288466000	2945	2945	2945	2945	0
185	20250221	172400	288466000	2945	2945	2945	2945	0
186	20250221	172300	288466000	2945	2945	2945	2945	0
187	20250221	172200	288466000	2945	2945	2945	2945	0
188	20250221	172100	288466000	2945	2945	2945	2945	0
189	20250221	172000	288466000	2945	2945	2945	2945	0
190	20250221	171900	288466000	2945	2945	2945	2945	0
191	20250221	171800	288466000	2945	2945	2945	2945	0
192	20250221	171700	288466000	2945	2945	2945	2945	0
193	20250221	171600	288466000	2945	2945	2945	2945	0
194	20250221	171500	288466000	2945	2945	2945	2945	0
195	20250221	171400	288466000	2945	2945	2945	2945	0
196	20250221	171300	288466000	2945	2945	2945	2945	0
197	20250221	171200	288466000	2945	2945	2945	2945	0
198	20250221	171100	288466000	2945	2945	2945	2945	0
199	20250221	171000	288466000	2945	2945	2945	2945	0
200	20250221	170900	288466000	2945	2945	2945	2945	0
201	20250221	170800	288466000	2945	2945	2945	2945	0
202	20250221	170700	288466000	2945	2945	2945	2945	0
203	20250221	170600	288466000	2945	2945	2945	2945	0
204	20250221	170500	288466000	2945	2945	2945	2945	0
205	20250221	170400	288466000	2945	2945	2945	2945	0
206	20250221	170300	288466000	2945	2945	2945	2945	0
207	20250221	170200	288466000	2945	2945	2945	2945	0
208	20250221	170100	288466000	2945	2945	2945	2945	0
209	20250221	170000	288466000	2945	2945	2945	2945	0
210	20250221	165900	288466000	2945	2945	2945	2945	0
211	20250221	165800	288466000	2945	2945	2945	2945	0
212	20250221	165700	288466000	2945	2945	2945	2945	1797
213	20250221	165600	288466000	2945	2945	2945	2945	0
214	20250221	165500	288466000	2945	2945	2945	2945	0
215	20250221	165400	288466000	2945	2945	2945	2945	0
216	20250221	165300	288466000	2945	2945	2945	2945	0
217	20250221	165200	288466000	2945	2945	2945	2945	0
218	20250221	165100	288466000	2945	2945	2945	2945	0
219	20250221	165000	288466000	2945	2945	2945	2945	0
220	20250221	164900	288466000	2945	2945	2945	2945	0
221	20250221	164800	288466000	2945	2945	2945	2945	0
222	20250221	164700	288466000	2945	2945	2945	2945	0
223	20250221	164600	288466000	2945	2945	2945	2945	0
224	20250221	164500	288466000	2945	2945	2945	2945	0
225	20250221	164400	288466000	2945	2945	2945	2945	0
226	20250221	164300	288466000	2945	2945	2945	2945	0
227	20250221	164200	288466000	2945	2945	2945	2945	0
228	20250221	164100	288466000	2945	2945	2945	2945	0
229	20250221	164000	288466000	2945	2945	2945	2945	0
230	20250221	163900	288466000	2945	2945	2945	2945	0
231	20250221	163800	288466000	2945	2945	2945	2945	0
232	20250221	163700	288466000	2945	2945	2945	2945	0
233	20250221	163600	288466000	2945	2945	2945	2945	0
234	20250221	163500	288466000	2945	2945	2945	2945	0
235	20250221	163400	288466000	2945	2945	2945	2945	0
236	20250221	163300	288466000	2945	2945	2945	2945	0
237	20250221	163200	288466000	2945	2945	2945	2945	0
238	20250221	163100	288466000	2945	2945	2945	2945	0
239	20250221	163000	288466000	2945	2945	2945	2945	0
240	20250221	162900	288466000	2945	2945	2945	2945	0
241	20250221	162800	288466000	2945	2945	2945	2945	0
242	20250221	162700	288466000	2945	2945	2945	2945	1797
243	20250221	162600	288466000	2945	2945	2945	2945	0
244	20250221	162500	288466000	2945	2945	2945	2945	0
245	20250221	162400	288466000	2945	2945	2945	2945	0
246	20250221	162300	288466000	2945	2945	2945	2945	0
247	20250221	162200	288466000	2945	2945	2945	2945	0
248	20250221	162100	288466000	2945	2945	2945	2945	0
249	20250221	162000	288466000	2945	2945	2945	2945	0
250	20250221	161900	288466000	2945	2945	2945	2945	0
251	20250221	161800	288466000	2945	2945	2945	2945	0
252	20250221	161700	288466000	2945	2945	2945	2945	0
253	20250221	161600	288466000	2945	2945	2945	2945	0
254	20250221	161500	288466000	2945	2945	2945	2945	0
255	20250221	161400	288466000	2945	2945	2945	2945	0
256	20250221	161300	288466000	2945	2945	2945	2945	0
257	20250221	161200	288466000	2945	2945	2945	2945	0
258	20250221	161100	288466000	2945	2945	2945	2945	0
259	20250221	161000	288466000	2945	2945	2945	2945	0
260	20250221	160900	288466000	2945	2945	2945	2945	0
261	20250221	160800	288466000	2945	2945	2945	2945	0
262	20250221	160700	288466000	2945	2945	2945	2945	0
263	20250221	160600	288466000	2945	2945	2945	2945	0
264	20250221	160500	288466000	2945	2945	2945	2945	0
265	20250221	160400	288466000	2945	2945	2945	2945	0
266	20250221	160300	288466000	2945	2945	2945	2945	0
267	20250221	160200	288466000	2945	2945	2945	2945	0
268	20250221	160100	288466000	2945	2945	2945	2945	0
269	20250221	160000	288466000	2945	2945	2945	2945	0
270	20250221	155900	288466000	2945	2945	2945	2945	0
271	20250221	155800	288466000	2945	2945	2945	2945	0
272	20250221	155700	288466000	2945	2945	2945	2945	1797
273	20250221	155600	288466000	2945	2945	2945	2945	0
274	20250221	155500	288466000	2945	2945	2945	2945	0
275	20250221	155400	288466000	2945	2945	2945	2945	0
276	20250221	155300	288466000	2945	2945	2945	2945	0
277	20250221	155200	288466000	2945	2945	2945	2945	0
278	20250221	155100	288466000	2945	2945	2945	2945	0
279	20250221	155000	288466000	2945	2945	2945	2945	0
280	20250221	154900	288466000	2945	2945	2945	2945	0
281	20250221	154800	288466000	2945	2945	2945	2945	0
282	20250221	154700	288466000	2945	2945	2945	2945	0
283	20250221	154600	288466000	2945	2945	2945	2945	0
284	20250221	154500	288466000	2945	2945	2945	2945	0
285	20250221	154400	288466000	2945	2945	2945	2945	0
286	20250221	154300	288466000	2945	2945	2945	2945	0
287	20250221	154200	288466000	2945	2945	2945	2945	0
288	20250221	154100	288466000	2945	2945	2945	2945	0
289	20250221	154000	288466000	2945	2945	2945	2945	0
290	20250221	153900	288466000	2945	2945	2945	2945	0
291	20250221	153800	288466000	2945	2945	2945	2945	0
292	20250221	153700	288466000	2945	2945	2945	2945	0
293	20250221	153600	288466000	2945	2945	2945	2945	0
294	20250221	153500	288466000	2945	2945	2945	2945	0
295	20250221	153400	288466000	2945	2945	2945	2945	0
296	20250221	153300	288466000	2945	2945	2945	2945	0
297	20250221	153200	288466000	2945	2945	2945	2945	0
298	20250221	153100	288466000	2945	2945	2945	2945	0
299	20250221	153000	288466000	2945	2945	2945	2945	1797
300	20250221	152900	283173835	2945	2945	2945	2945	0
301	20250221	152800	283173835	2945	2945	2945	2945	0
302	20250221	152700	283173835	2945	2945	2945	2945	0
303	20250221	152600	283173835	2945	2945	2945	2945	0
304	20250221	152500	283173835	2945	2945	2945	2945	0
305	20250221	152400	283173835	2945	2945	2945	2945	0
306	20250221	152300	283173835	2945	2945	2945	2945	0
307	20250221	152200	283173835	2945	2945	2945	2945	0
308	20250221	152100	283173835	2945	2945	2945	2945	0
309	20250221	152000	283173835	2945	2945	2945	2945	0
310	20250221	151900	283173835	2945	2930	2945	2930	1291
311	20250221	151800	279391115	2935	2935	2935	2935	100
312	20250221	151700	279097615	2945	2935	2945	2930	528
313	20250221	151600	277547935	2930	2930	2935	2930	35
314	20250221	151500	277445335	2935	2945	2945	2930	1941
315	20250221	151400	271758095	2945	2945	2945	2945	2
316	20250221	151300	271752205	2945	2945	2945	2945	2
317	20250221	151200	271746315	2930	2945	2945	2930	301
318	20250221	151100	270864370	2945	2945	2945	2930	6
319	20250221	151000	270846735	2930	2935	2935	2930	444
320	20250221	150900	269543860	2935	2935	2935	2935	2609
321	20250221	150800	261886445	2935	2930	2935	2930	19
322	20250221	150700	261830740	2935	2935	2935	2935	0
323	20250221	150600	261830740	2935	2935	2935	2935	7
324	20250221	150500	261810195	2935	2930	2935	2930	501
325	20250221	150400	260339765	2935	2935	2935	2935	2
326	20250221	150300	260333895	2930	2930	2930	2930	34
327	20250221	150200	260234275	2930	2930	2930	2930	18
328	20250221	150100	260181535	2935	2935	2935	2935	20
329	20250221	150000	260122835	2935	2930	2935	2930	22
330	20250221	145900	260058270	2935	2935	2935	2935	0
331	20250221	145800	260058270	2935	2935	2935	2935	32
332	20250221	145700	259964350	2935	2935	2935	2935	0
333	20250221	145600	259964350	2935	2935	2935	2935	39
334	20250221	145500	259849885	2940	2940	2940	2940	1
335	20250221	145400	259846945	2935	2935	2935	2935	13
336	20250221	145300	259808790	2935	2935	2935	2935	10
337	20250221	145200	259779440	2940	2935	2940	2935	9
338	20250221	145100	259753020	2935	2940	2940	2935	39
339	20250221	145000	259638540	2945	2945	2945	2945	1
340	20250221	144900	259635595	2935	2935	2935	2935	236
341	20250221	144800	258942935	2945	2945	2945	2945	766
342	20250221	144700	256687065	2935	2935	2935	2935	2345
343	20250221	144600	249804490	2935	2935	2935	2935	87
344	20250221	144500	249549145	2935	2935	2935	2935	6
345	20250221	144400	249531535	2935	2935	2935	2935	19
346	20250221	144300	249475770	2935	2935	2935	2935	1
347	20250221	144200	249472835	2930	2930	2930	2930	200
348	20250221	144100	248886835	2930	2935	2935	2930	1002
349	20250221	144000	245950950	2930	2935	2935	2930	33
350	20250221	143900	245854110	2935	2935	2935	2935	1078
351	20250221	143800	242690180	2935	2935	2935	2935	342
352	20250221	143700	241686410	2930	2930	2930	2930	671
353	20250221	143600	239720380	2930	2930	2930	2930	0
354	20250221	143500	239720380	2930	2930	2930	2930	0
355	20250221	143400	239720380	2930	2930	2930	2930	68
356	20250221	143300	239521140	2930	2930	2930	2930	7
357	20250221	143200	239500630	2930	2930	2930	2930	749
358	20250221	143100	237306060	2935	2935	2935	2935	0
359	20250221	143000	237306060	2935	2935	2935	2935	1
360	20250221	142900	237303125	2935	2930	2935	2930	112
361	20250221	142800	236974905	2930	2935	2935	2930	25
362	20250221	142700	236901580	2935	2935	2935	2935	19
363	20250221	142600	236845815	2935	2935	2935	2930	182
364	20250221	142500	236312540	2930	2930	2930	2930	0
365	20250221	142400	236312540	2930	2930	2930	2930	5
366	20250221	142300	236297890	2930	2930	2930	2930	0
367	20250221	142200	236297890	2930	2930	2930	2930	1450
368	20250221	142100	232049390	2930	2930	2930	2930	15
369	20250221	142000	232005440	2935	2935	2935	2935	214
370	20250221	141900	231377350	2935	2935	2935	2935	0
371	20250221	141800	231377350	2935	2935	2935	2935	360
372	20250221	141700	230320750	2925	2925	2925	2925	20
373	20250221	141600	230262250	2925	2935	2935	2925	50
374	20250221	141500	230115900	2935	2935	2935	2935	1
375	20250221	141400	230112965	2925	2925	2925	2925	0
376	20250221	141300	230112965	2925	2925	2925	2925	0
377	20250221	141200	230112965	2925	2935	2935	2925	451
378	20250221	141100	228792705	2930	2930	2930	2930	0
379	20250221	141000	228792705	2930	2930	2930	2930	28
380	20250221	140900	228710665	2930	2930	2930	2930	57
381	20250221	140800	228543655	2930	2930	2930	2930	731
382	20250221	140700	226401825	2935	2935	2935	2935	0
383	20250221	140600	226401825	2935	2935	2935	2935	1
384	20250221	140500	226398890	2925	2925	2925	2925	4518
385	20250221	140400	213183740	2930	2930	2930	2930	500
386	20250221	140300	211718740	2935	2935	2935	2935	5
387	20250221	140200	211704065	2930	2930	2930	2930	7000
388	20250221	140100	191194065	2935	2935	2935	2935	10
389	20250221	140000	191164715	2935	2935	2935	2935	1010
390	20250221	135900	188200365	2935	2930	2935	2930	105
391	20250221	135800	187892690	2935	2930	2935	2930	52
392	20250221	135700	187740320	2935	2935	2935	2935	0
393	20250221	135600	187740320	2935	2935	2935	2935	5
394	20250221	135500	187725645	2935	2935	2935	2935	0
395	20250221	135400	187725645	2935	2935	2935	2935	50
396	20250221	135300	187578895	2935	2935	2935	2935	0
397	20250221	135200	187578895	2935	2935	2935	2935	20
398	20250221	135100	187520195	2935	2945	2945	2935	4532
399	20250221	135000	174218675	2940	2940	2940	2940	50
400	20250221	134900	174071675	2940	2940	2940	2940	10
401	20250221	134800	174042275	2945	2945	2945	2945	0
402	20250221	134700	174042275	2945	2945	2945	2945	1
403	20250221	134600	174039330	2940	2940	2940	2940	2000
404	20250221	134500	168159330	2940	2940	2940	2940	0
405	20250221	134400	168159330	2940	2940	2940	2940	100
406	20250221	134300	167865330	2935	2935	2935	2935	0
407	20250221	134200	167865330	2935	2935	2935	2935	0
408	20250221	134100	167865330	2935	2935	2935	2935	0
409	20250221	134000	167865330	2935	2935	2935	2935	16
410	20250221	133900	167818370	2940	2940	2940	2940	0
411	20250221	133800	167818370	2940	2940	2940	2940	20
412	20250221	133700	167759570	2940	2940	2940	2940	20
413	20250221	133600	167700770	2940	2940	2940	2940	10
414	20250221	133500	167671370	2940	2940	2940	2940	1
415	20250221	133400	167668430	2935	2935	2935	2935	41
416	20250221	133300	167548095	2935	2935	2935	2935	0
417	20250221	133200	167548095	2935	2935	2935	2935	0
418	20250221	133100	167548095	2935	2935	2935	2935	0
419	20250221	133000	167548095	2935	2935	2935	2935	0
420	20250221	132900	167548095	2935	2935	2935	2935	10
421	20250221	132800	167518745	2935	2935	2935	2935	0
422	20250221	132700	167518745	2935	2935	2935	2935	55
423	20250221	132600	167357320	2940	2940	2940	2940	150
424	20250221	132500	166916320	2940	2940	2940	2940	0
425	20250221	132400	166916320	2940	2940	2940	2940	3
426	20250221	132300	166907500	2940	2940	2940	2940	50
427	20250221	132200	166760500	2940	2940	2940	2940	0
428	20250221	132100	166760500	2940	2940	2940	2940	105
429	20250221	132000	166451800	2940	2940	2940	2940	20
430	20250221	131900	166393000	2940	2940	2945	2940	38
431	20250221	131800	166281270	2940	2940	2940	2940	1195
432	20250221	131700	162767970	2940	2940	2940	2940	0
433	20250221	131600	162767970	2940	2940	2940	2940	245
434	20250221	131500	162047670	2940	2940	2940	2940	0
435	20250221	131400	162047670	2940	2940	2940	2940	2
436	20250221	131300	162041790	2945	2945	2945	2945	0
437	20250221	131200	162041790	2945	2945	2945	2945	0
438	20250221	131100	162041790	2945	2945	2945	2945	21
439	20250221	131000	161979945	2950	2950	2950	2950	0
440	20250221	130900	161979945	2950	2950	2950	2950	0
441	20250221	130800	161979945	2950	2950	2950	2950	1
442	20250221	130700	161976995	2950	2950	2950	2950	1
443	20250221	130600	161974045	2950	2950	2950	2950	0
444	20250221	130500	161974045	2950	2950	2950	2950	0
445	20250221	130400	161974045	2950	2950	2950	2935	10002
446	20250221	130300	132593860	2940	2940	2940	2940	0
447	20250221	130200	132593860	2940	2940	2940	2940	0
448	20250221	130100	132593860	2940	2940	2940	2940	0
449	20250221	130000	132593860	2940	2940	2940	2940	15
450	20250221	125900	132549760	2950	2950	2950	2950	0
451	20250221	125800	132549760	2950	2950	2950	2950	0
452	20250221	125700	132549760	2950	2950	2950	2950	1
453	20250221	125600	132546810	2940	2940	2940	2940	0
454	20250221	125500	132546810	2940	2940	2940	2940	0
455	20250221	125400	132546810	2940	2940	2940	2940	0
456	20250221	125300	132546810	2940	2940	2940	2940	0
457	20250221	125200	132546810	2940	2940	2940	2940	100
458	20250221	125100	132252810	2940	2940	2940	2940	0
459	20250221	125000	132252810	2940	2940	2940	2940	0
460	20250221	124900	132252810	2940	2940	2940	2940	12
461	20250221	124800	132217530	2940	2940	2940	2940	0
462	20250221	124700	132217530	2940	2940	2940	2940	0
463	20250221	124600	132217530	2940	2955	2955	2940	4
464	20250221	124500	132205725	2955	2955	2955	2955	0
465	20250221	124400	132205725	2955	2955	2955	2955	1
466	20250221	124300	132202770	2940	2945	2945	2940	1000
467	20250221	124200	129259055	2955	2950	2955	2950	5
468	20250221	124100	129244300	2950	2950	2950	2950	1
469	20250221	124000	129241350	2950	2950	2950	2950	0
470	20250221	123900	129241350	2950	2950	2950	2950	1
471	20250221	123800	129238400	2955	2955	2955	2955	0
472	20250221	123700	129238400	2955	2955	2955	2955	1
473	20250221	123600	129235445	2955	2955	2955	2955	10
474	20250221	123500	129205895	2955	2955	2955	2955	0
475	20250221	123400	129205895	2955	2955	2955	2955	0
476	20250221	123300	129205895	2955	2955	2955	2955	1
477	20250221	123200	129202940	2950	2950	2950	2950	43
478	20250221	123100	129076090	2950	2945	2950	2945	277
479	20250221	123000	128260070	2945	2945	2945	2945	1
480	20250221	122900	128257125	2950	2950	2950	2950	1
481	20250221	122800	128254175	2945	2945	2945	2945	0
482	20250221	122700	128254175	2945	2945	2945	2945	0
483	20250221	122600	128254175	2945	2945	2945	2945	0
484	20250221	122500	128254175	2945	2945	2945	2945	0
485	20250221	122400	128254175	2945	2945	2945	2945	2210
486	20250221	122300	121745725	2945	2945	2945	2945	360
487	20250221	122200	120685525	2945	2945	2945	2945	12
488	20250221	122100	120650185	2955	2955	2955	2955	57
489	20250221	122000	120481750	2955	2955	2955	2955	17
490	20250221	121900	120431515	2945	2945	2945	2945	0
491	20250221	121800	120431515	2945	2945	2945	2945	0
492	20250221	121700	120431515	2945	2945	2945	2945	0
493	20250221	121600	120431515	2945	2945	2945	2945	0
494	20250221	121500	120431515	2945	2945	2945	2945	0
495	20250221	121400	120431515	2945	2955	2955	2945	7
496	20250221	121300	120410850	2945	2945	2945	2945	0
497	20250221	121200	120410850	2945	2945	2945	2945	0
498	20250221	121100	120410850	2945	2945	2945	2945	0
499	20250221	121000	120410850	2945	2945	2945	2945	12
500	20250221	120900	120375510	2955	2955	2955	2955	0
501	20250221	120800	120375510	2955	2955	2955	2955	0
502	20250221	120700	120375510	2955	2950	2955	2950	2
503	20250221	120600	120369605	2950	2950	2950	2950	0
504	20250221	120500	120369605	2950	2950	2950	2950	0
505	20250221	120400	120369605	2950	2950	2950	2950	2146
506	20250221	120300	114038905	2955	2955	2955	2955	0
507	20250221	120200	114038905	2955	2955	2955	2955	0
508	20250221	120100	114038905	2955	2955	2955	2955	1
509	20250221	120000	114035950	2955	2955	2955	2955	1
510	20250221	115900	114032995	2960	2960	2960	2960	0
511	20250221	115800	114032995	2960	2960	2960	2960	0
512	20250221	115700	114032995	2960	2960	2960	2960	0
513	20250221	115600	114032995	2960	2960	2960	2960	0
514	20250221	115500	114032995	2960	2960	2960	2960	0
515	20250221	115400	114032995	2960	2960	2960	2960	10
516	20250221	115300	114003395	2960	2960	2960	2960	1
517	20250221	115200	114000435	2950	2950	2950	2950	0
518	20250221	115100	114000435	2950	2950	2950	2950	2
519	20250221	115000	113994535	2955	2955	2955	2955	746
520	20250221	114900	111790105	2955	2955	2955	2955	1287
521	20250221	114800	107987020	2955	2955	2955	2955	0
522	20250221	114700	107987020	2955	2955	2955	2955	0
523	20250221	114600	107987020	2955	2955	2955	2955	0
524	20250221	114500	107987020	2955	2955	2955	2955	0
525	20250221	114400	107987020	2955	2955	2955	2955	0
526	20250221	114300	107987020	2955	2955	2955	2955	0
527	20250221	114200	107987020	2955	2955	2955	2955	0
528	20250221	114100	107987020	2955	2955	2955	2955	0
529	20250221	114000	107987020	2955	2950	2955	2950	25
530	20250221	113900	107913215	2955	2955	2955	2955	1
531	20250221	113800	107910260	2955	2955	2955	2955	0
532	20250221	113700	107910260	2955	2955	2955	2955	60
533	20250221	113600	107732960	2955	2955	2955	2955	34
534	20250221	113500	107632490	2950	2950	2950	2950	10
535	20250221	113400	107602990	2950	2950	2950	2950	0
536	20250221	113300	107602990	2950	2950	2950	2950	18
537	20250221	113200	107549890	2955	2955	2955	2955	0
538	20250221	113100	107549890	2955	2955	2955	2955	0
539	20250221	113000	107549890	2955	2955	2955	2955	0
540	20250221	112900	107549890	2955	2950	2955	2950	16
541	20250221	112800	107502685	2955	2955	2955	2955	0
542	20250221	112700	107502685	2955	2955	2955	2955	3
543	20250221	112600	107493820	2955	2955	2955	2955	9
544	20250221	112500	107467225	2950	2950	2950	2950	781
545	20250221	112400	105163275	2950	2950	2950	2950	53
546	20250221	112300	105006925	2955	2955	2955	2955	1
547	20250221	112200	105003970	2955	2955	2955	2955	2
548	20250221	112100	104998060	2955	2955	2955	2955	15
549	20250221	112000	104953735	2955	2955	2955	2955	0
550	20250221	111900	104953735	2955	2955	2955	2955	30
551	20250221	111800	104865085	2955	2955	2955	2955	10
552	20250221	111700	104835535	2955	2950	2955	2950	4217
553	20250221	111600	92395335	2955	2955	2955	2955	0
554	20250221	111500	92395335	2955	2955	2955	2955	6
555	20250221	111400	92377605	2955	2955	2955	2955	0
556	20250221	111300	92377605	2955	2955	2955	2955	0
557	20250221	111200	92377605	2955	2955	2955	2955	14
558	20250221	111100	92336235	2955	2955	2955	2955	20
559	20250221	111000	92277135	2960	2960	2960	2960	0
560	20250221	110900	92277135	2960	2960	2960	2960	0
561	20250221	110800	92277135	2960	2955	2960	2955	53
562	20250221	110700	92120510	2960	2960	2960	2955	333
563	20250221	110600	91136485	2960	2960	2960	2960	0
564	20250221	110500	91136485	2960	2960	2960	2960	0
565	20250221	110400	91136485	2960	2960	2960	2960	1
566	20250221	110300	91133525	2960	2960	2960	2960	0
567	20250221	110200	91133525	2960	2960	2960	2960	0
568	20250221	110100	91133525	2960	2960	2960	2960	0
569	20250221	110000	91133525	2960	2960	2960	2960	36
570	20250221	105900	91026965	2960	2960	2960	2960	4
571	20250221	105800	91015125	2960	2960	2960	2960	121
572	20250221	105700	90656965	2965	2965	2965	2965	0
573	20250221	105600	90656965	2965	2960	2965	2960	1004
574	20250221	105500	87685115	2960	2960	2960	2960	40
575	20250221	105400	87566715	2960	2960	2960	2960	1526
576	20250221	105300	83049755	2960	2960	2960	2960	33
577	20250221	105200	82952075	2960	2960	2960	2960	6
578	20250221	105100	82934315	2960	2960	2960	2960	29
579	20250221	105000	82848475	2960	2960	2960	2960	72
580	20250221	104900	82635355	2960	2960	2960	2960	2
581	20250221	104800	82629435	2960	2960	2960	2960	1
582	20250221	104700	82626475	2955	2955	2955	2955	400
583	20250221	104600	81444475	2955	2955	2955	2955	0
584	20250221	104500	81444475	2955	2955	2955	2955	0
585	20250221	104400	81444475	2955	2955	2955	2955	5
586	20250221	104300	81429700	2955	2955	2955	2955	20
587	20250221	104200	81370600	2955	2955	2955	2955	0
588	20250221	104100	81370600	2955	2955	2955	2955	0
589	20250221	104000	81370600	2955	2955	2955	2955	11
590	20250221	103900	81338095	2955	2955	2955	2955	0
591	20250221	103800	81338095	2955	2955	2955	2955	2
592	20250221	103700	81332185	2955	2955	2955	2955	11
593	20250221	103600	81299680	2955	2955	2955	2955	0
594	20250221	103500	81299680	2955	2955	2955	2955	0
595	20250221	103400	81299680	2955	2955	2955	2955	10
596	20250221	103300	81270130	2955	2955	2955	2955	0
597	20250221	103200	81270130	2955	2955	2955	2955	1
598	20250221	103100	81267175	2955	2955	2955	2955	2
599	20250221	103000	81261265	2955	2955	2955	2955	3
600	20250221	102900	81252400	2955	2955	2955	2955	100
601	20250221	102800	80956900	2955	2955	2955	2955	6
602	20250221	102700	80939170	2955	2955	2955	2955	40
603	20250221	102600	80820970	2955	2955	2955	2955	0
604	20250221	102500	80820970	2955	2955	2955	2955	0
605	20250221	102400	80820970	2955	2955	2955	2955	0
606	20250221	102300	80820970	2955	2955	2955	2955	0
607	20250221	102200	80820970	2955	2955	2955	2955	5
608	20250221	102100	80806195	2955	2955	2955	2955	0
609	20250221	102000	80806195	2955	2955	2955	2955	0
610	20250221	101900	80806195	2955	2955	2955	2955	25
611	20250221	101800	80732320	2955	2960	2960	2955	51
612	20250221	101700	80581565	2960	2960	2960	2960	10
613	20250221	101600	80551965	2960	2960	2960	2960	1
614	20250221	101500	80549005	2960	2960	2960	2960	0
615	20250221	101400	80549005	2960	2960	2960	2960	0
616	20250221	101300	80549005	2960	2960	2960	2960	0
617	20250221	101200	80549005	2960	2960	2960	2960	10
618	20250221	101100	80519405	2960	2955	2960	2955	9
619	20250221	101000	80492785	2955	2955	2960	2955	30
620	20250221	100900	80404130	2950	2955	2955	2950	82
621	20250221	100800	80161975	2955	2955	2960	2955	28
622	20250221	100700	80079205	2955	2960	2960	2955	7
623	20250221	100600	80058515	2960	2955	2960	2955	432
624	20250221	100500	78781930	2960	2960	2960	2960	0
625	20250221	100400	78781930	2960	2960	2960	2960	0
626	20250221	100300	78781930	2960	2960	2960	2960	0
627	20250221	100200	78781930	2960	2960	2960	2960	0
628	20250221	100100	78781930	2960	2960	2960	2960	0
629	20250221	100000	78781930	2960	2960	2960	2960	0
630	20250221	095900	78781930	2960	2960	2960	2960	0
631	20250221	095800	78781930	2960	2960	2960	2960	1
632	20250221	095700	78778970	2960	2960	2960	2960	0
633	20250221	095600	78778970	2960	2960	2960	2960	0
634	20250221	095500	78778970	2960	2960	2960	2960	1001
635	20250221	095400	75816010	2955	2955	2955	2955	59
636	20250221	095300	75641665	2955	2955	2955	2955	500
637	20250221	095200	74164165	2955	2955	2955	2955	1
638	20250221	095100	74161210	2950	2950	2950	2950	13
639	20250221	095000	74122860	2950	2950	2950	2950	332
640	20250221	094900	73143460	2950	2950	2950	2950	6
641	20250221	094800	73125760	2950	2950	2950	2950	1
642	20250221	094700	73122810	2950	2945	2950	2945	185
643	20250221	094600	72577960	2950	2950	2950	2950	3
644	20250221	094500	72569110	2950	2950	2950	2950	7
645	20250221	094400	72548460	2950	2950	2950	2950	0
646	20250221	094300	72548460	2950	2950	2950	2950	0
647	20250221	094200	72548460	2950	2950	2950	2950	202
648	20250221	094100	71952560	2955	2950	2955	2950	2
649	20250221	094000	71946655	2945	2950	2950	2945	700
650	20250221	093900	69885135	2950	2950	2950	2950	958
651	20250221	093800	67059035	2950	2950	2955	2950	37
652	20250221	093700	66949835	2955	2955	2955	2955	1
653	20250221	093600	66946880	2955	2955	2955	2955	0
654	20250221	093500	66946880	2955	2955	2955	2955	18
655	20250221	093400	66893690	2955	2955	2955	2955	1
656	20250221	093300	66890735	2950	2950	2950	2945	905
657	20250221	093200	64221345	2950	2950	2950	2950	0
658	20250221	093100	64221345	2950	2955	2955	2950	74
659	20250221	093000	64002905	2955	2955	2955	2955	5
660	20250221	092900	63988130	2950	2945	2950	2945	67
661	20250221	092800	63790640	2950	2950	2950	2950	889
662	20250221	092700	61168090	2950	2950	2950	2950	76
663	20250221	092600	60943890	2950	2950	2950	2950	341
664	20250221	092500	59937940	2950	2950	2950	2950	0
665	20250221	092400	59937940	2950	2950	2950	2950	100
666	20250221	092300	59642940	2950	2950	2950	2950	880
667	20250221	092200	57046940	2945	2945	2945	2945	220
668	20250221	092100	56399040	2950	2950	2950	2950	100
669	20250221	092000	56104040	2950	2950	2950	2950	520
670	20250221	091900	54570040	2955	2960	2960	2950	27
671	20250221	091800	54490340	2960	2960	2960	2960	0
672	20250221	091700	54490340	2960	2960	2960	2960	12
673	20250221	091600	54454820	2960	2960	2960	2960	2
674	20250221	091500	54448900	2960	2950	2960	2950	1805
675	20250221	091400	49124100	2960	2960	2960	2960	0
676	20250221	091300	49124100	2960	2960	2960	2960	11
677	20250221	091200	49091540	2945	2955	2955	2945	4300
678	20250221	091100	36414575	2960	2960	2960	2960	6
679	20250221	091000	36396815	2955	2955	2955	2955	356
680	20250221	090900	35344835	2960	2955	2960	2955	21
681	20250221	090800	35282775	2960	2960	2960	2960	212
682	20250221	090700	34655255	2960	2955	2960	2955	6
683	20250221	090600	34637515	2955	2955	2955	2955	998
684	20250221	090500	31688425	2950	2955	2955	2950	34
685	20250221	090400	31588070	2940	2945	2955	2935	983
686	20250221	090300	28695835	2940	2945	2945	2940	51
687	20250221	090200	28545885	2935	2935	2935	2935	5
688	20250221	090100	28531210	2935	2945	2945	2935	6500
689	20250221	090000	9432110	2945	2950	2950	2945	3190