KissMeData/124560/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202500	300595245	2970	2970	2970	2970	4136
3	20250221	202400	300595245	2970	2970	2970	2970	0
4	20250221	202300	300595245	2970	2970	2970	2970	0
5	20250221	202200	300595245	2970	2970	2970	2970	0
6	20250221	202100	300595245	2970	2970	2970	2970	0
7	20250221	202000	300595245	2970	2970	2970	2970	0
8	20250221	201900	300595245	2970	2970	2970	2970	0
9	20250221	201800	300595245	2970	2970	2970	2970	0
10	20250221	201700	300595245	2970	2970	2970	2970	0
11	20250221	201600	300595245	2970	2970	2970	2970	0
12	20250221	201500	300595245	2970	2970	2970	2970	0
13	20250221	201400	300595245	2970	2970	2970	2970	0
14	20250221	201300	300595245	2970	2970	2970	2970	0
15	20250221	201200	300595245	2970	2970	2970	2970	0
16	20250221	201100	300595245	2970	2970	2970	2970	0
17	20250221	201000	300595245	2970	2970	2970	2970	0
18	20250221	200900	300595245	2970	2970	2970	2970	0
19	20250221	200800	300595245	2970	2970	2970	2970	0
20	20250221	200700	300595245	2970	2970	2970	2970	0
21	20250221	200600	300595245	2970	2970	2970	2970	0
22	20250221	200500	300595245	2970	2970	2970	2970	0
23	20250221	200400	300595245	2970	2970	2970	2970	0
24	20250221	200300	300595245	2970	2970	2970	2970	0
25	20250221	200200	300595245	2970	2970	2970	2970	0
26	20250221	200100	300595245	2970	2970	2970	2970	0
27	20250221	200000	300595245	2970	2970	2970	2970	0
28	20250221	195900	300595245	2970	2970	2970	2970	0
29	20250221	195800	300595245	2970	2970	2970	2970	0
30	20250221	195700	300595245	2970	2970	2970	2970	0
31	20250221	195600	300595245	2970	2970	2970	2970	0
32	20250221	195500	300595245	2970	2970	2970	2970	4136
33	20250221	195400	300595245	2970	2970	2970	2970	0
34	20250221	195300	300595245	2970	2970	2970	2970	0
35	20250221	195200	300595245	2970	2970	2970	2970	0
36	20250221	195100	300595245	2970	2970	2970	2970	0
37	20250221	195000	300595245	2970	2970	2970	2970	0
38	20250221	194900	300595245	2970	2970	2970	2970	0
39	20250221	194800	300595245	2970	2970	2970	2970	0
40	20250221	194700	300595245	2970	2970	2970	2970	0
41	20250221	194600	300595245	2970	2970	2970	2970	0
42	20250221	194500	300595245	2970	2970	2970	2970	0
43	20250221	194400	300595245	2970	2970	2970	2970	0
44	20250221	194300	300595245	2970	2970	2970	2970	0
45	20250221	194200	300595245	2970	2970	2970	2970	0
46	20250221	194100	300595245	2970	2970	2970	2970	0
47	20250221	194000	300595245	2970	2970	2970	2970	0
48	20250221	193900	300595245	2970	2970	2970	2970	0
49	20250221	193800	300595245	2970	2970	2970	2970	0
50	20250221	193700	300595245	2970	2970	2970	2970	0
51	20250221	193600	300595245	2970	2970	2970	2970	0
52	20250221	193500	300595245	2970	2970	2970	2970	0
53	20250221	193400	300595245	2970	2970	2970	2970	0
54	20250221	193300	300595245	2970	2970	2970	2970	0
55	20250221	193200	300595245	2970	2970	2970	2970	0
56	20250221	193100	300595245	2970	2970	2970	2970	0
57	20250221	193000	300595245	2970	2970	2970	2970	0
58	20250221	192900	300595245	2970	2970	2970	2970	0
59	20250221	192800	300595245	2970	2970	2970	2970	0
60	20250221	192700	300595245	2970	2970	2970	2970	0
61	20250221	192600	300595245	2970	2970	2970	2970	0
62	20250221	192500	300595245	2970	2970	2970	2970	4136
63	20250221	192400	300595245	2970	2970	2970	2970	0
64	20250221	192300	300595245	2970	2970	2970	2970	0
65	20250221	192200	300595245	2970	2970	2970	2970	0
66	20250221	192100	300595245	2970	2970	2970	2970	0
67	20250221	192000	300595245	2970	2970	2970	2970	0
68	20250221	191900	300595245	2970	2970	2970	2970	0
69	20250221	191800	300595245	2970	2970	2970	2970	0
70	20250221	191700	300595245	2970	2970	2970	2970	0
71	20250221	191600	300595245	2970	2970	2970	2970	0
72	20250221	191500	300595245	2970	2970	2970	2970	0
73	20250221	191400	300595245	2970	2970	2970	2970	0
74	20250221	191300	300595245	2970	2970	2970	2970	0
75	20250221	191200	300595245	2970	2970	2970	2970	0
76	20250221	191100	300595245	2970	2970	2970	2970	0
77	20250221	191000	300595245	2970	2970	2970	2970	0
78	20250221	190900	300595245	2970	2970	2970	2970	0
79	20250221	190800	300595245	2970	2970	2970	2970	0
80	20250221	190700	300595245	2970	2970	2970	2970	0
81	20250221	190600	300595245	2970	2970	2970	2970	0
82	20250221	190500	300595245	2970	2970	2970	2970	0
83	20250221	190400	300595245	2970	2970	2970	2970	0
84	20250221	190300	300595245	2970	2970	2970	2970	0
85	20250221	190200	300595245	2970	2970	2970	2970	0
86	20250221	190100	300595245	2970	2970	2970	2970	0
87	20250221	190000	300595245	2970	2970	2970	2970	0
88	20250221	185900	300595245	2970	2970	2970	2970	0
89	20250221	185800	300595245	2970	2970	2970	2970	0
90	20250221	185700	300595245	2970	2970	2970	2970	0
91	20250221	185600	300595245	2970	2970	2970	2970	0
92	20250221	185500	300595245	2970	2970	2970	2970	4136
93	20250221	185400	300595245	2970	2970	2970	2970	0
94	20250221	185300	300595245	2970	2970	2970	2970	0
95	20250221	185200	300595245	2970	2970	2970	2970	0
96	20250221	185100	300595245	2970	2970	2970	2970	0
97	20250221	185000	300595245	2970	2970	2970	2970	0
98	20250221	184900	300595245	2970	2970	2970	2970	0
99	20250221	184800	300595245	2970	2970	2970	2970	0
100	20250221	184700	300595245	2970	2970	2970	2970	0
101	20250221	184600	300595245	2970	2970	2970	2970	0
102	20250221	184500	300595245	2970	2970	2970	2970	0
103	20250221	184400	300595245	2970	2970	2970	2970	0
104	20250221	184300	300595245	2970	2970	2970	2970	0
105	20250221	184200	300595245	2970	2970	2970	2970	0
106	20250221	184100	300595245	2970	2970	2970	2970	0
107	20250221	184000	300595245	2970	2970	2970	2970	0
108	20250221	183900	300595245	2970	2970	2970	2970	0
109	20250221	183800	300595245	2970	2970	2970	2970	0
110	20250221	183700	300595245	2970	2970	2970	2970	0
111	20250221	183600	300595245	2970	2970	2970	2970	0
112	20250221	183500	300595245	2970	2970	2970	2970	0
113	20250221	183400	300595245	2970	2970	2970	2970	0
114	20250221	183300	300595245	2970	2970	2970	2970	0
115	20250221	183200	300595245	2970	2970	2970	2970	0
116	20250221	183100	300595245	2970	2970	2970	2970	0
117	20250221	183000	300595245	2970	2970	2970	2970	0
118	20250221	182900	300595245	2970	2970	2970	2970	0
119	20250221	182800	300595245	2970	2970	2970	2970	0
120	20250221	182700	300595245	2970	2970	2970	2970	0
121	20250221	182600	300595245	2970	2970	2970	2970	0
122	20250221	182500	300595245	2970	2970	2970	2970	4136
123	20250221	182400	300595245	2970	2970	2970	2970	0
124	20250221	182300	300595245	2970	2970	2970	2970	0
125	20250221	182200	300595245	2970	2970	2970	2970	0
126	20250221	182100	300595245	2970	2970	2970	2970	0
127	20250221	182000	300595245	2970	2970	2970	2970	0
128	20250221	181900	300595245	2970	2970	2970	2970	0
129	20250221	181800	300595245	2970	2970	2970	2970	0
130	20250221	181700	300595245	2970	2970	2970	2970	0
131	20250221	181600	300595245	2970	2970	2970	2970	0
132	20250221	181500	300595245	2970	2970	2970	2970	0
133	20250221	181400	300595245	2970	2970	2970	2970	0
134	20250221	181300	300595245	2970	2970	2970	2970	0
135	20250221	181200	300595245	2970	2970	2970	2970	0
136	20250221	181100	300595245	2970	2970	2970	2970	0
137	20250221	181000	300595245	2970	2970	2970	2970	0
138	20250221	180900	300595245	2970	2970	2970	2970	0
139	20250221	180800	300595245	2970	2970	2970	2970	0
140	20250221	180700	300595245	2970	2970	2970	2970	0
141	20250221	180600	300595245	2970	2970	2970	2970	0
142	20250221	180500	300595245	2970	2970	2970	2970	0
143	20250221	180400	300595245	2970	2970	2970	2970	0
144	20250221	180300	300595245	2970	2970	2970	2970	0
145	20250221	180200	300595245	2970	2970	2970	2970	0
146	20250221	180100	300595245	2970	2970	2970	2970	0
147	20250221	180000	300595245	2970	2970	2970	2970	0
148	20250221	175900	300595245	2970	2970	2970	2970	0
149	20250221	175800	300595245	2970	2970	2970	2970	0
150	20250221	175700	300595245	2970	2970	2970	2970	0
151	20250221	175600	300595245	2970	2970	2970	2970	0
152	20250221	175500	300595245	2970	2970	2970	2970	4136
153	20250221	175400	300595245	2970	2970	2970	2970	0
154	20250221	175300	300595245	2970	2970	2970	2970	0
155	20250221	175200	300595245	2970	2970	2970	2970	0
156	20250221	175100	300595245	2970	2970	2970	2970	0
157	20250221	175000	300595245	2970	2970	2970	2970	0
158	20250221	174900	300595245	2970	2970	2970	2970	0
159	20250221	174800	300595245	2970	2970	2970	2970	0
160	20250221	174700	300595245	2970	2970	2970	2970	0
161	20250221	174600	300595245	2970	2970	2970	2970	0
162	20250221	174500	300595245	2970	2970	2970	2970	0
163	20250221	174400	300595245	2970	2970	2970	2970	0
164	20250221	174300	300595245	2970	2970	2970	2970	0
165	20250221	174200	300595245	2970	2970	2970	2970	0
166	20250221	174100	300595245	2970	2970	2970	2970	0
167	20250221	174000	300595245	2970	2970	2970	2970	0
168	20250221	173900	300595245	2970	2970	2970	2970	0
169	20250221	173800	300595245	2970	2970	2970	2970	0
170	20250221	173700	300595245	2970	2970	2970	2970	0
171	20250221	173600	300595245	2970	2970	2970	2970	0
172	20250221	173500	300595245	2970	2970	2970	2970	0
173	20250221	173400	300595245	2970	2970	2970	2970	0
174	20250221	173300	300595245	2970	2970	2970	2970	0
175	20250221	173200	300595245	2970	2970	2970	2970	0
176	20250221	173100	300595245	2970	2970	2970	2970	0
177	20250221	173000	300595245	2970	2970	2970	2970	0
178	20250221	172900	300595245	2970	2970	2970	2970	0
179	20250221	172800	300595245	2970	2970	2970	2970	0
180	20250221	172700	300595245	2970	2970	2970	2970	0
181	20250221	172600	300595245	2970	2970	2970	2970	0
182	20250221	172500	300595245	2970	2970	2970	2970	4136
183	20250221	172400	300595245	2970	2970	2970	2970	0
184	20250221	172300	300595245	2970	2970	2970	2970	0
185	20250221	172200	300595245	2970	2970	2970	2970	0
186	20250221	172100	300595245	2970	2970	2970	2970	0
187	20250221	172000	300595245	2970	2970	2970	2970	0
188	20250221	171900	300595245	2970	2970	2970	2970	0
189	20250221	171800	300595245	2970	2970	2970	2970	0
190	20250221	171700	300595245	2970	2970	2970	2970	0
191	20250221	171600	300595245	2970	2970	2970	2970	0
192	20250221	171500	300595245	2970	2970	2970	2970	0
193	20250221	171400	300595245	2970	2970	2970	2970	0
194	20250221	171300	300595245	2970	2970	2970	2970	0
195	20250221	171200	300595245	2970	2970	2970	2970	0
196	20250221	171100	300595245	2970	2970	2970	2970	0
197	20250221	171000	300595245	2970	2970	2970	2970	0
198	20250221	170900	300595245	2970	2970	2970	2970	0
199	20250221	170800	300595245	2970	2970	2970	2970	0
200	20250221	170700	300595245	2970	2970	2970	2970	0
201	20250221	170600	300595245	2970	2970	2970	2970	0
202	20250221	170500	300595245	2970	2970	2970	2970	0
203	20250221	170400	300595245	2970	2970	2970	2970	0
204	20250221	170300	300595245	2970	2970	2970	2970	0
205	20250221	170200	300595245	2970	2970	2970	2970	0
206	20250221	170100	300595245	2970	2970	2970	2970	0
207	20250221	170000	300595245	2970	2970	2970	2970	0
208	20250221	165900	300595245	2970	2970	2970	2970	0
209	20250221	165800	300595245	2970	2970	2970	2970	0
210	20250221	165700	300595245	2970	2970	2970	2970	0
211	20250221	165600	300595245	2970	2970	2970	2970	0
212	20250221	165500	300595245	2970	2970	2970	2970	4136
213	20250221	165400	300595245	2970	2970	2970	2970	0
214	20250221	165300	300595245	2970	2970	2970	2970	0
215	20250221	165200	300595245	2970	2970	2970	2970	0
216	20250221	165100	300595245	2970	2970	2970	2970	0
217	20250221	165000	300595245	2970	2970	2970	2970	0
218	20250221	164900	300595245	2970	2970	2970	2970	0
219	20250221	164800	300595245	2970	2970	2970	2970	0
220	20250221	164700	300595245	2970	2970	2970	2970	0
221	20250221	164600	300595245	2970	2970	2970	2970	0
222	20250221	164500	300595245	2970	2970	2970	2970	0
223	20250221	164400	300595245	2970	2970	2970	2970	0
224	20250221	164300	300595245	2970	2970	2970	2970	0
225	20250221	164200	300595245	2970	2970	2970	2970	0
226	20250221	164100	300595245	2970	2970	2970	2970	0
227	20250221	164000	300595245	2970	2970	2970	2970	0
228	20250221	163900	300595245	2970	2970	2970	2970	0
229	20250221	163800	300595245	2970	2970	2970	2970	0
230	20250221	163700	300595245	2970	2970	2970	2970	0
231	20250221	163600	300595245	2970	2970	2970	2970	0
232	20250221	163500	300595245	2970	2970	2970	2970	0
233	20250221	163400	300595245	2970	2970	2970	2970	0
234	20250221	163300	300595245	2970	2970	2970	2970	0
235	20250221	163200	300595245	2970	2970	2970	2970	0
236	20250221	163100	300595245	2970	2970	2970	2970	0
237	20250221	163000	300595245	2970	2970	2970	2970	0
238	20250221	162900	300595245	2970	2970	2970	2970	0
239	20250221	162800	300595245	2970	2970	2970	2970	0
240	20250221	162700	300595245	2970	2970	2970	2970	0
241	20250221	162600	300595245	2970	2970	2970	2970	0
242	20250221	162500	300595245	2970	2970	2970	2970	4136
243	20250221	162400	300595245	2970	2970	2970	2970	0
244	20250221	162300	300595245	2970	2970	2970	2970	0
245	20250221	162200	300595245	2970	2970	2970	2970	0
246	20250221	162100	300595245	2970	2970	2970	2970	0
247	20250221	162000	300595245	2970	2970	2970	2970	0
248	20250221	161900	300595245	2970	2970	2970	2970	0
249	20250221	161800	300595245	2970	2970	2970	2970	0
250	20250221	161700	300595245	2970	2970	2970	2970	0
251	20250221	161600	300595245	2970	2970	2970	2970	0
252	20250221	161500	300595245	2970	2970	2970	2970	0
253	20250221	161400	300595245	2970	2970	2970	2970	0
254	20250221	161300	300595245	2970	2970	2970	2970	0
255	20250221	161200	300595245	2970	2970	2970	2970	0
256	20250221	161100	300595245	2970	2970	2970	2970	0
257	20250221	161000	300595245	2970	2970	2970	2970	0
258	20250221	160900	300595245	2970	2970	2970	2970	0
259	20250221	160800	300595245	2970	2970	2970	2970	0
260	20250221	160700	300595245	2970	2970	2970	2970	0
261	20250221	160600	300595245	2970	2970	2970	2970	0
262	20250221	160500	300595245	2970	2970	2970	2970	0
263	20250221	160400	300595245	2970	2970	2970	2970	0
264	20250221	160300	300595245	2970	2970	2970	2970	0
265	20250221	160200	300595245	2970	2970	2970	2970	0
266	20250221	160100	300595245	2970	2970	2970	2970	0
267	20250221	160000	300595245	2970	2970	2970	2970	0
268	20250221	155900	300595245	2970	2970	2970	2970	0
269	20250221	155800	300595245	2970	2970	2970	2970	0
270	20250221	155700	300595245	2970	2970	2970	2970	0
271	20250221	155600	300595245	2970	2970	2970	2970	0
272	20250221	155500	300595245	2970	2970	2970	2970	4136
273	20250221	155400	300595245	2970	2970	2970	2970	0
274	20250221	155300	300595245	2970	2970	2970	2970	0
275	20250221	155200	300595245	2970	2970	2970	2970	0
276	20250221	155100	300595245	2970	2970	2970	2970	0
277	20250221	155000	300595245	2970	2970	2970	2970	0
278	20250221	154900	300595245	2970	2970	2970	2970	0
279	20250221	154800	300595245	2970	2970	2970	2970	0
280	20250221	154700	300595245	2970	2970	2970	2970	0
281	20250221	154600	300595245	2970	2970	2970	2970	0
282	20250221	154500	300595245	2970	2970	2970	2970	0
283	20250221	154400	300595245	2970	2970	2970	2970	0
284	20250221	154300	300595245	2970	2970	2970	2970	0
285	20250221	154200	300595245	2970	2970	2970	2970	0
286	20250221	154100	300595245	2970	2970	2970	2970	0
287	20250221	154000	300595245	2970	2970	2970	2970	0
288	20250221	153900	300595245	2970	2970	2970	2970	0
289	20250221	153800	300595245	2970	2970	2970	2970	0
290	20250221	153700	300595245	2970	2970	2970	2970	0
291	20250221	153600	300595245	2970	2970	2970	2970	0
292	20250221	153500	300595245	2970	2970	2970	2970	0
293	20250221	153400	300595245	2970	2970	2970	2970	0
294	20250221	153300	300595245	2970	2970	2970	2970	0
295	20250221	153200	300595245	2970	2970	2970	2970	0
296	20250221	153100	300595245	2970	2970	2970	2970	0
297	20250221	153000	300595245	2970	2970	2970	2970	4136
298	20250221	152900	288311325	2990	2990	2990	2990	0
299	20250221	152800	288311325	2990	2990	2990	2990	0
300	20250221	152700	288311325	2990	2990	2990	2990	0
301	20250221	152600	288311325	2990	2990	2990	2990	0
302	20250221	152500	288311325	2990	2990	2990	2990	0
303	20250221	152400	288311325	2990	2990	2990	2990	0
304	20250221	152300	288311325	2990	2990	2990	2990	0
305	20250221	152200	288311325	2990	2990	2990	2990	0
306	20250221	152100	288311325	2990	2990	2990	2990	0
307	20250221	152000	288311325	2990	2990	2990	2990	0
308	20250221	151900	288311325	2990	2990	2990	2990	40
309	20250221	151800	288191725	2995	2995	2995	2995	49
310	20250221	151700	288044970	2995	2995	2995	2995	0
311	20250221	151600	288044970	2995	2990	2995	2990	92
312	20250221	151500	287769565	2995	2995	2995	2995	41
313	20250221	151400	287646770	2995	2995	2995	2995	46
314	20250221	151300	287509000	2995	2990	2995	2990	2534
315	20250221	151200	279932155	2995	2990	2995	2990	119
316	20250221	151100	279576160	2995	2990	2995	2990	2422
317	20250221	151000	272334375	2990	2990	2990	2990	10
318	20250221	150900	272304475	2990	2990	2990	2990	0
319	20250221	150800	272304475	2990	2990	2990	2990	2306
320	20250221	150700	265409535	2990	2990	2990	2990	107
321	20250221	150600	265089605	2985	2985	2985	2985	10
322	20250221	150500	265059755	2990	2990	2990	2990	0
323	20250221	150400	265059755	2990	2990	2990	2990	0
324	20250221	150300	265059755	2990	2990	2990	2990	0
325	20250221	150200	265059755	2990	2990	2990	2990	0
326	20250221	150100	265059755	2990	2990	2990	2990	71
327	20250221	150000	264847465	2990	2990	2990	2990	0
328	20250221	145900	264847465	2990	2990	2990	2990	41
329	20250221	145800	264724875	2990	2990	2990	2990	0
330	20250221	145700	264724875	2990	2990	2990	2990	0
331	20250221	145600	264724875	2990	2990	2990	2990	0
332	20250221	145500	264724875	2990	2990	2990	2990	0
333	20250221	145400	264724875	2990	2990	2990	2990	79
334	20250221	145300	264488665	2990	2990	2990	2990	0
335	20250221	145200	264488665	2990	2990	2990	2990	0
336	20250221	145100	264488665	2990	2990	2990	2990	0
337	20250221	145000	264488665	2990	2990	2990	2990	0
338	20250221	144900	264488665	2990	2985	2990	2985	110
339	20250221	144800	264160065	2990	2990	2990	2990	0
340	20250221	144700	264160065	2990	2990	2990	2990	0
341	20250221	144600	264160065	2990	2990	2990	2990	0
342	20250221	144500	264160065	2990	2990	2990	2990	0
343	20250221	144400	264160065	2990	2990	2990	2990	119
344	20250221	144300	263804255	2990	2990	2990	2990	1
345	20250221	144200	263801265	2985	2985	2985	2985	300
346	20250221	144100	262905765	2990	2990	2990	2990	0
347	20250221	144000	262905765	2990	2990	2990	2990	0
348	20250221	143900	262905765	2990	2990	2990	2990	84
349	20250221	143800	262654605	2985	2985	2985	2985	497
350	20250221	143700	261171060	2985	2985	2985	2985	0
351	20250221	143600	261171060	2985	2985	2985	2985	0
352	20250221	143500	261171060	2985	2985	2985	2985	0
353	20250221	143400	261171060	2985	2985	2985	2985	81
354	20250221	143300	260929275	2985	2985	2985	2985	0
355	20250221	143200	260929275	2985	2985	2985	2985	30
356	20250221	143100	260839725	2980	2980	2980	2980	28
357	20250221	143000	260756285	2980	2980	2980	2980	0
358	20250221	142900	260756285	2980	2980	2980	2980	0
359	20250221	142800	260756285	2980	2980	2980	2980	162
360	20250221	142700	260273525	2985	2985	2985	2985	0
361	20250221	142600	260273525	2985	2985	2985	2985	0
362	20250221	142500	260273525	2985	2985	2985	2985	46
363	20250221	142400	260136215	2985	2985	2985	2985	0
364	20250221	142300	260136215	2985	2985	2985	2985	0
365	20250221	142200	260136215	2985	2985	2985	2985	0
366	20250221	142100	260136215	2985	2985	2985	2985	65
367	20250221	142000	259942190	2985	2985	2985	2985	6
368	20250221	141900	259924280	2980	2980	2980	2980	800
369	20250221	141800	257540280	2985	2985	2985	2985	0
370	20250221	141700	257540280	2985	2985	2985	2985	489
371	20250221	141600	256080615	2985	2985	2985	2985	0
372	20250221	141500	256080615	2985	2985	2985	2985	0
373	20250221	141400	256080615	2985	2985	2985	2985	0
374	20250221	141300	256080615	2985	2985	2985	2985	95
375	20250221	141200	255797040	2985	2985	2985	2985	1
376	20250221	141100	255794055	2980	2980	2980	2980	0
377	20250221	141000	255794055	2980	2980	2980	2980	0
378	20250221	140900	255794055	2980	2980	2980	2980	0
379	20250221	140800	255794055	2980	2980	2980	2980	0
380	20250221	140700	255794055	2980	2980	2980	2980	482
381	20250221	140600	254357695	2980	2985	2985	2980	10
382	20250221	140500	254327870	2985	2985	2985	2985	0
383	20250221	140400	254327870	2985	2985	2985	2985	0
384	20250221	140300	254327870	2985	2985	2985	2985	1
385	20250221	140200	254324885	2975	2975	2975	2975	0
386	20250221	140100	254324885	2975	2975	2975	2975	5
387	20250221	140000	254310010	2975	2975	2975	2975	0
388	20250221	135900	254310010	2975	2975	2975	2975	0
389	20250221	135800	254310010	2975	2975	2975	2975	0
390	20250221	135700	254310010	2975	2975	2975	2975	1400
391	20250221	135600	250145010	2975	2990	2990	2975	536
392	20250221	135500	248550395	2990	2990	2990	2990	50
393	20250221	135400	248400895	2985	2985	2985	2985	0
394	20250221	135300	248400895	2985	2985	2985	2985	0
395	20250221	135200	248400895	2985	2985	2985	2985	0
396	20250221	135100	248400895	2985	2985	2985	2985	0
397	20250221	135000	248400895	2985	2985	2985	2985	540
398	20250221	134900	246788995	2985	2985	2985	2985	0
399	20250221	134800	246788995	2985	2985	2985	2985	0
400	20250221	134700	246788995	2985	2985	2985	2985	0
401	20250221	134600	246788995	2985	2985	2985	2985	18
402	20250221	134500	246735265	2985	2985	2985	2985	0
403	20250221	134400	246735265	2985	2985	2985	2985	3
404	20250221	134300	246726310	2985	2985	2985	2985	0
405	20250221	134200	246726310	2985	2985	2985	2985	0
406	20250221	134100	246726310	2985	2985	2985	2985	1
407	20250221	134000	246723325	2970	2970	2970	2970	1000
408	20250221	133900	243753325	2975	2975	2975	2975	0
409	20250221	133800	243753325	2975	2975	2975	2975	15
410	20250221	133700	243708700	2970	2970	2970	2970	0
411	20250221	133600	243708700	2970	2970	2970	2970	50
412	20250221	133500	243560200	2985	2985	2985	2985	0
413	20250221	133400	243560200	2985	2985	2985	2985	0
414	20250221	133300	243560200	2985	2985	2985	2985	1
415	20250221	133200	243557215	2970	2970	2970	2970	220
416	20250221	133100	242903815	2970	2980	2980	2970	2518
417	20250221	133000	235407430	2990	2990	2990	2990	0
418	20250221	132900	235407430	2990	2990	2990	2990	0
419	20250221	132800	235407430	2990	2990	2990	2990	0
420	20250221	132700	235407430	2990	2990	2990	2990	186
421	20250221	132600	234851290	2985	2985	2985	2985	0
422	20250221	132500	234851290	2985	2985	2985	2985	0
423	20250221	132400	234851290	2985	2985	2985	2985	0
424	20250221	132300	234851290	2985	2985	2985	2985	0
425	20250221	132200	234851290	2985	2985	2985	2985	100
426	20250221	132100	234552790	2990	2990	2990	2990	0
427	20250221	132000	234552790	2990	2990	2990	2990	0
428	20250221	131900	234552790	2990	2990	2990	2990	0
429	20250221	131800	234552790	2990	2990	2990	2990	0
430	20250221	131700	234552790	2990	2990	2990	2990	0
431	20250221	131600	234552790	2990	2990	2990	2990	0
432	20250221	131500	234552790	2990	2990	2990	2990	0
433	20250221	131400	234552790	2990	2990	2990	2990	0
434	20250221	131300	234552790	2990	2990	2990	2990	0
435	20250221	131200	234552790	2990	2990	2990	2990	315
436	20250221	131100	233610940	2990	2990	2990	2990	0
437	20250221	131000	233610940	2990	2990	2990	2990	0
438	20250221	130900	233610940	2990	2990	2990	2990	0
439	20250221	130800	233610940	2990	2990	2990	2990	0
440	20250221	130700	233610940	2990	2990	2990	2990	0
441	20250221	130600	233610940	2990	2990	2990	2990	1
442	20250221	130500	233607950	2985	2985	2985	2985	1120
443	20250221	130400	230264750	2985	2985	2985	2985	180
444	20250221	130300	229727450	2980	2980	2980	2980	0
445	20250221	130200	229727450	2980	2980	2980	2980	0
446	20250221	130100	229727450	2980	2980	2980	2980	15
447	20250221	130000	229682750	2990	2990	2990	2990	48
448	20250221	125900	229539230	2990	2990	2990	2990	0
449	20250221	125800	229539230	2990	2990	2990	2990	38
450	20250221	125700	229425610	2990	2990	2990	2990	0
451	20250221	125600	229425610	2990	2990	2990	2990	0
452	20250221	125500	229425610	2990	2990	2990	2990	0
453	20250221	125400	229425610	2990	2990	2990	2990	0
454	20250221	125300	229425610	2990	2990	2990	2990	0
455	20250221	125200	229425610	2990	2990	2990	2990	0
456	20250221	125100	229425610	2990	2990	2990	2990	0
457	20250221	125000	229425610	2990	2990	2990	2990	1
458	20250221	124900	229422620	2985	2985	2985	2985	1
459	20250221	124800	229419635	2990	2990	2990	2990	224
460	20250221	124700	228749875	2990	2990	2990	2990	3
461	20250221	124600	228740905	2990	2985	2990	2985	213
462	20250221	124500	228104535	2980	2980	2980	2980	0
463	20250221	124400	228104535	2980	2980	2980	2980	0
464	20250221	124300	228104535	2980	2980	2980	2980	0
465	20250221	124200	228104535	2980	2980	2980	2980	108
466	20250221	124100	227782695	2980	2980	2980	2980	0
467	20250221	124000	227782695	2980	2980	2980	2980	0
468	20250221	123900	227782695	2980	2980	2980	2980	12
469	20250221	123800	227746935	2980	2980	2980	2980	0
470	20250221	123700	227746935	2980	2980	2980	2980	100
471	20250221	123600	227448935	2980	2980	2980	2980	0
472	20250221	123500	227448935	2980	2980	2980	2980	33
473	20250221	123400	227350595	2980	2980	2980	2980	0
474	20250221	123300	227350595	2980	2980	2980	2980	0
475	20250221	123200	227350595	2980	2980	2980	2980	419
476	20250221	123100	226101975	2980	2980	2980	2980	1
477	20250221	123000	226098995	2990	2990	2990	2990	0
478	20250221	122900	226098995	2990	2990	2990	2990	500
479	20250221	122800	224603995	2990	2990	2990	2990	0
480	20250221	122700	224603995	2990	2990	2990	2990	0
481	20250221	122600	224603995	2990	2990	2990	2990	0
482	20250221	122500	224603995	2990	2990	2990	2990	10
483	20250221	122400	224574095	2990	2990	2990	2990	0
484	20250221	122300	224574095	2990	2990	2990	2990	0
485	20250221	122200	224574095	2990	2990	2990	2990	0
486	20250221	122100	224574095	2990	2990	2990	2990	0
487	20250221	122000	224574095	2990	2990	2990	2990	0
488	20250221	121900	224574095	2990	2990	2990	2990	40
489	20250221	121800	224454495	2980	2980	2980	2980	0
490	20250221	121700	224454495	2980	2980	2980	2980	0
491	20250221	121600	224454495	2980	2980	2980	2980	1000
492	20250221	121500	221474495	2980	2990	2990	2980	2044
493	20250221	121400	215382935	2990	2990	2990	2990	0
494	20250221	121300	215382935	2990	2990	2990	2990	0
495	20250221	121200	215382935	2990	2990	2990	2990	0
496	20250221	121100	215382935	2990	2990	2990	2990	0
497	20250221	121000	215382935	2990	2990	2990	2990	33
498	20250221	120900	215284265	2990	2990	2990	2990	10
499	20250221	120800	215254365	2990	2990	2990	2990	1
500	20250221	120700	215251375	2990	2990	2990	2990	0
501	20250221	120600	215251375	2990	2990	2990	2990	55
502	20250221	120500	215086925	2980	2980	2980	2980	0
503	20250221	120400	215086925	2980	2980	2980	2980	1
504	20250221	120300	215083945	2980	2980	2980	2980	2
505	20250221	120200	215077985	2990	2990	2990	2990	0
506	20250221	120100	215077985	2990	2990	2990	2990	32
507	20250221	120000	214982305	2985	2985	2985	2985	108
508	20250221	115900	214659925	2985	2985	2985	2985	0
509	20250221	115800	214659925	2985	2985	2985	2985	0
510	20250221	115700	214659925	2985	2985	2985	2985	0
511	20250221	115600	214659925	2985	2985	2985	2985	0
512	20250221	115500	214659925	2985	2985	2985	2985	1
513	20250221	115400	214656940	2990	2990	2990	2990	0
514	20250221	115300	214656940	2990	2990	2990	2990	0
515	20250221	115200	214656940	2990	2990	2990	2990	4
516	20250221	115100	214644980	2990	2990	2990	2990	0
517	20250221	115000	214644980	2990	2990	2990	2990	0
518	20250221	114900	214644980	2990	2990	2990	2990	0
519	20250221	114800	214644980	2990	2990	2990	2990	0
520	20250221	114700	214644980	2990	2990	2990	2990	124
521	20250221	114600	214274220	2990	2990	2990	2990	0
522	20250221	114500	214274220	2990	2990	2990	2990	0
523	20250221	114400	214274220	2990	2990	2990	2990	0
524	20250221	114300	214274220	2990	2990	2990	2990	200
525	20250221	114200	213676220	2995	2995	2995	2995	0
526	20250221	114100	213676220	2995	2995	2995	2995	134
527	20250221	114000	213274890	2995	2995	2995	2995	0
528	20250221	113900	213274890	2995	2995	2995	2995	1
529	20250221	113800	213271895	2990	2995	2995	2990	62
530	20250221	113700	213086510	2995	2995	2995	2995	0
531	20250221	113600	213086510	2995	2995	2995	2995	2
532	20250221	113500	213080520	2995	2995	2995	2995	42
533	20250221	113400	212954730	2995	2995	2995	2995	30
534	20250221	113300	212864880	3000	3000	3000	3000	0
535	20250221	113200	212864880	3000	2990	3000	2990	1982
536	20250221	113100	206921390	2995	2995	2995	2990	320
537	20250221	113000	205963040	2985	2990	2995	2985	901
538	20250221	112900	203264905	2990	2990	2990	2990	658
539	20250221	112800	201297485	2990	2980	2990	2980	1263
540	20250221	112700	197528810	2975	2980	2980	2975	9
541	20250221	112600	197502015	2980	2980	2980	2980	335
542	20250221	112500	196503715	2975	2975	2975	2975	1
543	20250221	112400	196500740	2980	2980	2980	2980	0
544	20250221	112300	196500740	2980	2980	2980	2980	5
545	20250221	112200	196485840	2980	2980	2980	2980	0
546	20250221	112100	196485840	2980	2980	2980	2980	4
547	20250221	112000	196473920	2980	2970	2980	2970	1367
548	20250221	111900	192401290	2970	2970	2970	2970	446
549	20250221	111800	191076670	2965	2965	2965	2965	0
550	20250221	111700	191076670	2965	2965	2965	2965	400
551	20250221	111600	189890670	2965	2965	2970	2965	698
552	20250221	111500	187821085	2960	2950	2960	2950	1011
553	20250221	111400	184828635	2960	2960	2960	2960	0
554	20250221	111300	184828635	2960	2960	2960	2960	367
555	20250221	111200	183742315	2945	2945	2945	2945	0
556	20250221	111100	183742315	2945	2945	2945	2945	0
557	20250221	111000	183742315	2945	2960	2960	2945	3471
558	20250221	110900	173499635	2960	2960	2960	2960	20
559	20250221	110800	173440435	2960	2955	2960	2955	316
560	20250221	110700	172506605	2950	2950	2950	2950	0
561	20250221	110600	172506605	2950	2950	2950	2950	0
562	20250221	110500	172506605	2950	2950	2950	2950	0
563	20250221	110400	172506605	2950	2950	2950	2950	20
564	20250221	110300	172447605	2960	2960	2960	2960	500
565	20250221	110200	170967605	2960	2960	2960	2960	0
566	20250221	110100	170967605	2960	2960	2960	2960	337
567	20250221	110000	169970085	2960	2960	2960	2960	160
568	20250221	105900	169496485	2960	2960	2960	2960	30
569	20250221	105800	169407685	2960	2960	2960	2960	0
570	20250221	105700	169407685	2960	2960	2960	2960	35
571	20250221	105600	169304085	2960	2960	2960	2960	0
572	20250221	105500	169304085	2960	2960	2960	2960	0
573	20250221	105400	169304085	2960	2960	2960	2960	200
574	20250221	105300	168712085	2960	2960	2960	2960	0
575	20250221	105200	168712085	2960	2960	2960	2960	0
576	20250221	105100	168712085	2960	2960	2960	2960	0
577	20250221	105000	168712085	2960	2960	2960	2960	0
578	20250221	104900	168712085	2960	2960	2960	2960	0
579	20250221	104800	168712085	2960	2960	2960	2960	757
580	20250221	104700	166471365	2960	2960	2960	2960	0
581	20250221	104600	166471365	2960	2960	2960	2960	0
582	20250221	104500	166471365	2960	2960	2960	2960	250
583	20250221	104400	165731365	2940	2950	2950	2940	6000
584	20250221	104300	148070855	2965	2965	2965	2965	0
585	20250221	104200	148070855	2965	2965	2965	2965	0
586	20250221	104100	148070855	2965	2965	2965	2965	0
587	20250221	104000	148070855	2965	2965	2965	2965	0
588	20250221	103900	148070855	2965	2965	2965	2965	1
589	20250221	103800	148067890	2960	2960	2960	2960	100
590	20250221	103700	147771890	2965	2960	2965	2960	337
591	20250221	103600	146774360	2950	2950	2950	2950	0
592	20250221	103500	146774360	2950	2955	2955	2950	3000
593	20250221	103400	137914980	2955	2955	2955	2955	0
594	20250221	103300	137914980	2955	2955	2955	2955	1
595	20250221	103200	137912025	2955	2955	2955	2955	149
596	20250221	103100	137471730	2950	2950	2955	2950	466
597	20250221	103000	136097020	2955	2955	2955	2955	74
598	20250221	102900	135878350	2955	2955	2955	2955	50
599	20250221	102800	135730600	2955	2955	2955	2955	0
600	20250221	102700	135730600	2955	2955	2955	2955	0
601	20250221	102600	135730600	2955	2960	2960	2955	102
602	20250221	102500	135429180	2955	2955	2955	2955	100
603	20250221	102400	135133680	2960	2960	2960	2960	0
604	20250221	102300	135133680	2960	2960	2960	2960	60
605	20250221	102200	134956080	2960	2955	2960	2955	12
606	20250221	102100	134920610	2955	2955	2955	2955	0
607	20250221	102000	134920610	2955	2955	2955	2955	184
608	20250221	101900	134376890	2950	2950	2950	2950	0
609	20250221	101800	134376890	2950	2950	2950	2950	0
610	20250221	101700	134376890	2950	2955	2955	2950	903
611	20250221	101600	131712700	2955	2955	2955	2955	0
612	20250221	101500	131712700	2955	2955	2955	2955	654
613	20250221	101400	129780130	2960	2960	2960	2960	0
614	20250221	101300	129780130	2960	2960	2960	2960	0
615	20250221	101200	129780130	2960	2960	2960	2960	0
616	20250221	101100	129780130	2960	2960	2960	2960	0
617	20250221	101000	129780130	2960	2960	2960	2960	1
618	20250221	100900	129777170	2965	2965	2965	2965	51
619	20250221	100800	129625955	2965	2965	2965	2965	3
620	20250221	100700	129617060	2950	2950	2950	2950	0
621	20250221	100600	129617060	2950	2950	2950	2950	0
622	20250221	100500	129617060	2950	2950	2950	2950	0
623	20250221	100400	129617060	2950	2955	2955	2950	868
624	20250221	100300	127053760	2960	2965	2965	2960	90
625	20250221	100200	126787310	2965	2955	2965	2955	1640
626	20250221	100100	121927240	2955	2960	2960	2955	654
627	20250221	100000	119992035	2960	2960	2960	2960	330
628	20250221	095900	119015235	2965	2965	2965	2965	40
629	20250221	095800	118896635	2970	2970	2970	2970	17
630	20250221	095700	118846145	2970	2960	2970	2960	750
631	20250221	095600	116621640	2960	2960	2960	2960	200
632	20250221	095500	116029640	2965	2965	2965	2965	0
633	20250221	095400	116029640	2965	2965	2965	2965	1
634	20250221	095300	116026675	2960	2960	2960	2960	432
635	20250221	095200	114747955	2960	2960	2960	2960	300
636	20250221	095100	113859955	2960	2960	2960	2960	0
637	20250221	095000	113859955	2960	2960	2960	2960	168
638	20250221	094900	113362675	2960	2960	2960	2960	1084
639	20250221	094800	110154035	2960	2960	2960	2960	3
640	20250221	094700	110145155	2960	2960	2960	2960	260
641	20250221	094600	109375555	2960	2960	2960	2960	794
642	20250221	094500	107025315	2960	2960	2960	2960	0
643	20250221	094400	107025315	2960	2960	2960	2960	392
644	20250221	094300	105864995	2960	2960	2960	2960	17
645	20250221	094200	105814675	2960	2965	2965	2960	1651
646	20250221	094100	100927555	2965	2965	2965	2965	1091
647	20250221	094000	97692740	2970	2975	2975	2970	1499
648	20250221	093900	93240595	2975	2975	2975	2975	0
649	20250221	093800	93240595	2975	2985	2985	2975	2619
650	20250221	093700	85440760	2985	2985	2985	2985	53
651	20250221	093600	85282555	2990	2985	2995	2985	1242
652	20250221	093500	81573515	2995	2995	2995	2995	10
653	20250221	093400	81543565	2995	2985	2995	2985	546
654	20250221	093300	79913295	3000	3000	3000	3000	1
655	20250221	093200	79910295	3000	3000	3000	3000	55
656	20250221	093100	79745295	3000	3000	3000	3000	500
657	20250221	093000	78245295	3000	3000	3000	3000	689
658	20250221	092900	76178295	3000	2990	3000	2990	136
659	20250221	092800	75771495	3000	3000	3000	2995	753
660	20250221	092700	73513495	3000	3000	3000	3000	1016
661	20250221	092600	70465495	2995	2990	2995	2990	1573
662	20250221	092500	65757415	2990	2975	2990	2975	633
663	20250221	092400	63873895	2975	2975	2975	2975	100
664	20250221	092300	63576395	2975	2985	2985	2975	643
665	20250221	092200	61660350	2980	2980	2980	2980	0
666	20250221	092100	61660350	2980	2980	2980	2980	696
667	20250221	092000	59586270	2985	2985	2985	2985	512
668	20250221	091900	58057950	2995	2995	2995	2995	235
669	20250221	091800	57354125	2995	2995	2995	2995	147
670	20250221	091700	56913860	2990	2990	2990	2990	1
671	20250221	091600	56910870	2990	2980	2990	2980	20
672	20250221	091500	56851230	2980	2980	2980	2980	1385
673	20250221	091400	52723930	2980	2990	2990	2980	800
674	20250221	091300	50333430	3000	2990	3000	2990	116
675	20250221	091200	49986080	2990	2995	2995	2990	2072
676	20250221	091100	43787765	3000	2995	3000	2995	158
677	20250221	091000	43314230	2995	2995	2995	2990	1816
678	20250221	090900	37883765	2995	2990	2995	2990	5
679	20250221	090800	37868810	2990	2990	2990	2990	677
680	20250221	090700	35844580	2990	2975	2990	2975	5514
681	20250221	090600	19359430	2990	2990	2990	2990	349
682	20250221	090500	18315920	2990	2985	2990	2985	501
683	20250221	090400	16820125	2990	2985	2990	2985	857
684	20250221	090300	14258695	2975	2990	2990	2975	24
685	20250221	090200	14187280	2975	2975	2975	2975	1
686	20250221	090100	14184305	2970	2970	2970	2970	104
687	20250221	090000	13875425	2970	2980	2990	2970	4648