KissMeData/136480/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202800	1312606170	2975	2975	2975	2975	12686
3	20250220	202700	1312606170	2975	2975	2975	2975	0
4	20250220	202600	1312606170	2975	2975	2975	2975	0
5	20250220	202500	1312606170	2975	2975	2975	2975	0
6	20250220	202400	1312606170	2975	2975	2975	2975	0
7	20250220	202300	1312606170	2975	2975	2975	2975	0
8	20250220	202200	1312606170	2975	2975	2975	2975	0
9	20250220	202100	1312606170	2975	2975	2975	2975	0
10	20250220	202000	1312606170	2975	2975	2975	2975	0
11	20250220	201900	1312606170	2975	2975	2975	2975	0
12	20250220	201800	1312606170	2975	2975	2975	2975	0
13	20250220	201700	1312606170	2975	2975	2975	2975	0
14	20250220	201600	1312606170	2975	2975	2975	2975	0
15	20250220	201500	1312606170	2975	2975	2975	2975	0
16	20250220	201400	1312606170	2975	2975	2975	2975	0
17	20250220	201300	1312606170	2975	2975	2975	2975	0
18	20250220	201200	1312606170	2975	2975	2975	2975	0
19	20250220	201100	1312606170	2975	2975	2975	2975	0
20	20250220	201000	1312606170	2975	2975	2975	2975	0
21	20250220	200900	1312606170	2975	2975	2975	2975	0
22	20250220	200800	1312606170	2975	2975	2975	2975	0
23	20250220	200700	1312606170	2975	2975	2975	2975	0
24	20250220	200600	1312606170	2975	2975	2975	2975	0
25	20250220	200500	1312606170	2975	2975	2975	2975	0
26	20250220	200400	1312606170	2975	2975	2975	2975	0
27	20250220	200300	1312606170	2975	2975	2975	2975	0
28	20250220	200200	1312606170	2975	2975	2975	2975	0
29	20250220	200100	1312606170	2975	2975	2975	2975	0
30	20250220	200000	1312606170	2975	2975	2975	2975	0
31	20250220	195900	1312606170	2975	2975	2975	2975	0
32	20250220	195800	1312606170	2975	2975	2975	2975	12686
33	20250220	195700	1312606170	2975	2975	2975	2975	0
34	20250220	195600	1312606170	2975	2975	2975	2975	0
35	20250220	195500	1312606170	2975	2975	2975	2975	0
36	20250220	195400	1312606170	2975	2975	2975	2975	0
37	20250220	195300	1312606170	2975	2975	2975	2975	0
38	20250220	195200	1312606170	2975	2975	2975	2975	0
39	20250220	195100	1312606170	2975	2975	2975	2975	0
40	20250220	195000	1312606170	2975	2975	2975	2975	0
41	20250220	194900	1312606170	2975	2975	2975	2975	0
42	20250220	194800	1312606170	2975	2975	2975	2975	0
43	20250220	194700	1312606170	2975	2975	2975	2975	0
44	20250220	194600	1312606170	2975	2975	2975	2975	0
45	20250220	194500	1312606170	2975	2975	2975	2975	0
46	20250220	194400	1312606170	2975	2975	2975	2975	0
47	20250220	194300	1312606170	2975	2975	2975	2975	0
48	20250220	194200	1312606170	2975	2975	2975	2975	0
49	20250220	194100	1312606170	2975	2975	2975	2975	0
50	20250220	194000	1312606170	2975	2975	2975	2975	0
51	20250220	193900	1312606170	2975	2975	2975	2975	0
52	20250220	193800	1312606170	2975	2975	2975	2975	0
53	20250220	193700	1312606170	2975	2975	2975	2975	0
54	20250220	193600	1312606170	2975	2975	2975	2975	0
55	20250220	193500	1312606170	2975	2975	2975	2975	0
56	20250220	193400	1312606170	2975	2975	2975	2975	0
57	20250220	193300	1312606170	2975	2975	2975	2975	0
58	20250220	193200	1312606170	2975	2975	2975	2975	0
59	20250220	193100	1312606170	2975	2975	2975	2975	0
60	20250220	193000	1312606170	2975	2975	2975	2975	0
61	20250220	192900	1312606170	2975	2975	2975	2975	0
62	20250220	192800	1312606170	2975	2975	2975	2975	12686
63	20250220	192700	1312606170	2975	2975	2975	2975	0
64	20250220	192600	1312606170	2975	2975	2975	2975	0
65	20250220	192500	1312606170	2975	2975	2975	2975	0
66	20250220	192400	1312606170	2975	2975	2975	2975	0
67	20250220	192300	1312606170	2975	2975	2975	2975	0
68	20250220	192200	1312606170	2975	2975	2975	2975	0
69	20250220	192100	1312606170	2975	2975	2975	2975	0
70	20250220	192000	1312606170	2975	2975	2975	2975	0
71	20250220	191900	1312606170	2975	2975	2975	2975	0
72	20250220	191800	1312606170	2975	2975	2975	2975	0
73	20250220	191700	1312606170	2975	2975	2975	2975	0
74	20250220	191600	1312606170	2975	2975	2975	2975	0
75	20250220	191500	1312606170	2975	2975	2975	2975	0
76	20250220	191400	1312606170	2975	2975	2975	2975	0
77	20250220	191300	1312606170	2975	2975	2975	2975	0
78	20250220	191200	1312606170	2975	2975	2975	2975	0
79	20250220	191100	1312606170	2975	2975	2975	2975	0
80	20250220	191000	1312606170	2975	2975	2975	2975	0
81	20250220	190900	1312606170	2975	2975	2975	2975	0
82	20250220	190800	1312606170	2975	2975	2975	2975	0
83	20250220	190700	1312606170	2975	2975	2975	2975	0
84	20250220	190600	1312606170	2975	2975	2975	2975	0
85	20250220	190500	1312606170	2975	2975	2975	2975	0
86	20250220	190400	1312606170	2975	2975	2975	2975	0
87	20250220	190300	1312606170	2975	2975	2975	2975	0
88	20250220	190200	1312606170	2975	2975	2975	2975	0
89	20250220	190100	1312606170	2975	2975	2975	2975	0
90	20250220	190000	1312606170	2975	2975	2975	2975	0
91	20250220	185900	1312606170	2975	2975	2975	2975	0
92	20250220	185800	1312606170	2975	2975	2975	2975	12686
93	20250220	185700	1312606170	2975	2975	2975	2975	0
94	20250220	185600	1312606170	2975	2975	2975	2975	0
95	20250220	185500	1312606170	2975	2975	2975	2975	0
96	20250220	185400	1312606170	2975	2975	2975	2975	0
97	20250220	185300	1312606170	2975	2975	2975	2975	0
98	20250220	185200	1312606170	2975	2975	2975	2975	0
99	20250220	185100	1312606170	2975	2975	2975	2975	0
100	20250220	185000	1312606170	2975	2975	2975	2975	0
101	20250220	184900	1312606170	2975	2975	2975	2975	0
102	20250220	184800	1312606170	2975	2975	2975	2975	0
103	20250220	184700	1312606170	2975	2975	2975	2975	0
104	20250220	184600	1312606170	2975	2975	2975	2975	0
105	20250220	184500	1312606170	2975	2975	2975	2975	0
106	20250220	184400	1312606170	2975	2975	2975	2975	0
107	20250220	184300	1312606170	2975	2975	2975	2975	0
108	20250220	184200	1312606170	2975	2975	2975	2975	0
109	20250220	184100	1312606170	2975	2975	2975	2975	0
110	20250220	184000	1312606170	2975	2975	2975	2975	0
111	20250220	183900	1312606170	2975	2975	2975	2975	0
112	20250220	183800	1312606170	2975	2975	2975	2975	0
113	20250220	183700	1312606170	2975	2975	2975	2975	0
114	20250220	183600	1312606170	2975	2975	2975	2975	0
115	20250220	183500	1312606170	2975	2975	2975	2975	0
116	20250220	183400	1312606170	2975	2975	2975	2975	0
117	20250220	183300	1312606170	2975	2975	2975	2975	0
118	20250220	183200	1312606170	2975	2975	2975	2975	0
119	20250220	183100	1312606170	2975	2975	2975	2975	0
120	20250220	183000	1312606170	2975	2975	2975	2975	0
121	20250220	182900	1312606170	2975	2975	2975	2975	0
122	20250220	182800	1312606170	2975	2975	2975	2975	12686
123	20250220	182700	1312606170	2975	2975	2975	2975	0
124	20250220	182600	1312606170	2975	2975	2975	2975	0
125	20250220	182500	1312606170	2975	2975	2975	2975	0
126	20250220	182400	1312606170	2975	2975	2975	2975	0
127	20250220	182300	1312606170	2975	2975	2975	2975	0
128	20250220	182200	1312606170	2975	2975	2975	2975	0
129	20250220	182100	1312606170	2975	2975	2975	2975	0
130	20250220	182000	1312606170	2975	2975	2975	2975	0
131	20250220	181900	1312606170	2975	2975	2975	2975	0
132	20250220	181800	1312606170	2975	2975	2975	2975	0
133	20250220	181700	1312606170	2975	2975	2975	2975	0
134	20250220	181600	1312606170	2975	2975	2975	2975	0
135	20250220	181500	1312606170	2975	2975	2975	2975	0
136	20250220	181400	1312606170	2975	2975	2975	2975	0
137	20250220	181300	1312606170	2975	2975	2975	2975	0
138	20250220	181200	1312606170	2975	2975	2975	2975	0
139	20250220	181100	1312606170	2975	2975	2975	2975	0
140	20250220	181000	1312606170	2975	2975	2975	2975	0
141	20250220	180900	1312606170	2975	2975	2975	2975	0
142	20250220	180800	1312606170	2975	2975	2975	2975	0
143	20250220	180700	1312606170	2975	2975	2975	2975	0
144	20250220	180600	1312606170	2975	2975	2975	2975	0
145	20250220	180500	1312606170	2975	2975	2975	2975	0
146	20250220	180400	1312606170	2975	2975	2975	2975	0
147	20250220	180300	1312606170	2975	2975	2975	2975	0
148	20250220	180200	1312606170	2975	2975	2975	2975	0
149	20250220	180100	1312606170	2975	2975	2975	2975	0
150	20250220	180000	1312606170	2975	2975	2975	2975	0
151	20250220	175900	1312606170	2975	2975	2975	2975	0
152	20250220	175800	1312606170	2975	2975	2975	2975	12686
153	20250220	175700	1312606170	2975	2975	2975	2975	0
154	20250220	175600	1312606170	2975	2975	2975	2975	0
155	20250220	175500	1312606170	2975	2975	2975	2975	0
156	20250220	175400	1312606170	2975	2975	2975	2975	0
157	20250220	175300	1312606170	2975	2975	2975	2975	0
158	20250220	175200	1312606170	2975	2975	2975	2975	0
159	20250220	175100	1312606170	2975	2975	2975	2975	0
160	20250220	175000	1312606170	2975	2975	2975	2975	0
161	20250220	174900	1312606170	2975	2975	2975	2975	0
162	20250220	174800	1312606170	2975	2975	2975	2975	0
163	20250220	174700	1312606170	2975	2975	2975	2975	0
164	20250220	174600	1312606170	2975	2975	2975	2975	0
165	20250220	174500	1312606170	2975	2975	2975	2975	0
166	20250220	174400	1312606170	2975	2975	2975	2975	0
167	20250220	174300	1312606170	2975	2975	2975	2975	0
168	20250220	174200	1312606170	2975	2975	2975	2975	0
169	20250220	174100	1312606170	2975	2975	2975	2975	0
170	20250220	174000	1312606170	2975	2975	2975	2975	0
171	20250220	173900	1312606170	2975	2975	2975	2975	0
172	20250220	173800	1312606170	2975	2975	2975	2975	0
173	20250220	173700	1312606170	2975	2975	2975	2975	0
174	20250220	173600	1312606170	2975	2975	2975	2975	0
175	20250220	173500	1312606170	2975	2975	2975	2975	0
176	20250220	173400	1312606170	2975	2975	2975	2975	0
177	20250220	173300	1312606170	2975	2975	2975	2975	0
178	20250220	173200	1312606170	2975	2975	2975	2975	0
179	20250220	173100	1312606170	2975	2975	2975	2975	0
180	20250220	173000	1312606170	2975	2975	2975	2975	0
181	20250220	172900	1312606170	2975	2975	2975	2975	0
182	20250220	172800	1312606170	2975	2975	2975	2975	12686
183	20250220	172700	1312606170	2975	2975	2975	2975	0
184	20250220	172600	1312606170	2975	2975	2975	2975	0
185	20250220	172500	1312606170	2975	2975	2975	2975	0
186	20250220	172400	1312606170	2975	2975	2975	2975	0
187	20250220	172300	1312606170	2975	2975	2975	2975	0
188	20250220	172200	1312606170	2975	2975	2975	2975	0
189	20250220	172100	1312606170	2975	2975	2975	2975	0
190	20250220	172000	1312606170	2975	2975	2975	2975	0
191	20250220	171900	1312606170	2975	2975	2975	2975	0
192	20250220	171800	1312606170	2975	2975	2975	2975	0
193	20250220	171700	1312606170	2975	2975	2975	2975	0
194	20250220	171600	1312606170	2975	2975	2975	2975	0
195	20250220	171500	1312606170	2975	2975	2975	2975	0
196	20250220	171400	1312606170	2975	2975	2975	2975	0
197	20250220	171300	1312606170	2975	2975	2975	2975	0
198	20250220	171200	1312606170	2975	2975	2975	2975	0
199	20250220	171100	1312606170	2975	2975	2975	2975	0
200	20250220	171000	1312606170	2975	2975	2975	2975	0
201	20250220	170900	1312606170	2975	2975	2975	2975	0
202	20250220	170800	1312606170	2975	2975	2975	2975	0
203	20250220	170700	1312606170	2975	2975	2975	2975	0
204	20250220	170600	1312606170	2975	2975	2975	2975	0
205	20250220	170500	1312606170	2975	2975	2975	2975	0
206	20250220	170400	1312606170	2975	2975	2975	2975	0
207	20250220	170300	1312606170	2975	2975	2975	2975	0
208	20250220	170200	1312606170	2975	2975	2975	2975	0
209	20250220	170100	1312606170	2975	2975	2975	2975	0
210	20250220	170000	1312606170	2975	2975	2975	2975	0
211	20250220	165900	1312606170	2975	2975	2975	2975	0
212	20250220	165800	1312606170	2975	2975	2975	2975	12686
213	20250220	165700	1312606170	2975	2975	2975	2975	0
214	20250220	165600	1312606170	2975	2975	2975	2975	0
215	20250220	165500	1312606170	2975	2975	2975	2975	0
216	20250220	165400	1312606170	2975	2975	2975	2975	0
217	20250220	165300	1312606170	2975	2975	2975	2975	0
218	20250220	165200	1312606170	2975	2975	2975	2975	0
219	20250220	165100	1312606170	2975	2975	2975	2975	0
220	20250220	165000	1312606170	2975	2975	2975	2975	0
221	20250220	164900	1312606170	2975	2975	2975	2975	0
222	20250220	164800	1312606170	2975	2975	2975	2975	0
223	20250220	164700	1312606170	2975	2975	2975	2975	0
224	20250220	164600	1312606170	2975	2975	2975	2975	0
225	20250220	164500	1312606170	2975	2975	2975	2975	0
226	20250220	164400	1312606170	2975	2975	2975	2975	0
227	20250220	164300	1312606170	2975	2975	2975	2975	0
228	20250220	164200	1312606170	2975	2975	2975	2975	0
229	20250220	164100	1312606170	2975	2975	2975	2975	0
230	20250220	164000	1312606170	2975	2975	2975	2975	0
231	20250220	163900	1312606170	2975	2975	2975	2975	0
232	20250220	163800	1312606170	2975	2975	2975	2975	0
233	20250220	163700	1312606170	2975	2975	2975	2975	0
234	20250220	163600	1312606170	2975	2975	2975	2975	0
235	20250220	163500	1312606170	2975	2975	2975	2975	0
236	20250220	163400	1312606170	2975	2975	2975	2975	0
237	20250220	163300	1312606170	2975	2975	2975	2975	0
238	20250220	163200	1312606170	2975	2975	2975	2975	0
239	20250220	163100	1312606170	2975	2975	2975	2975	0
240	20250220	163000	1312606170	2975	2975	2975	2975	0
241	20250220	162900	1312606170	2975	2975	2975	2975	0
242	20250220	162800	1312606170	2975	2975	2975	2975	12686
243	20250220	162700	1312606170	2975	2975	2975	2975	0
244	20250220	162600	1312606170	2975	2975	2975	2975	0
245	20250220	162500	1312606170	2975	2975	2975	2975	0
246	20250220	162400	1312606170	2975	2975	2975	2975	0
247	20250220	162300	1312606170	2975	2975	2975	2975	0
248	20250220	162200	1312606170	2975	2975	2975	2975	0
249	20250220	162100	1312606170	2975	2975	2975	2975	0
250	20250220	162000	1312606170	2975	2975	2975	2975	0
251	20250220	161900	1312606170	2975	2975	2975	2975	0
252	20250220	161800	1312606170	2975	2975	2975	2975	0
253	20250220	161700	1312606170	2975	2975	2975	2975	0
254	20250220	161600	1312606170	2975	2975	2975	2975	0
255	20250220	161500	1312606170	2975	2975	2975	2975	0
256	20250220	161400	1312606170	2975	2975	2975	2975	0
257	20250220	161300	1312606170	2975	2975	2975	2975	0
258	20250220	161200	1312606170	2975	2975	2975	2975	0
259	20250220	161100	1312606170	2975	2975	2975	2975	0
260	20250220	161000	1312606170	2975	2975	2975	2975	0
261	20250220	160900	1312606170	2975	2975	2975	2975	0
262	20250220	160800	1312606170	2975	2975	2975	2975	0
263	20250220	160700	1312606170	2975	2975	2975	2975	0
264	20250220	160600	1312606170	2975	2975	2975	2975	0
265	20250220	160500	1312606170	2975	2975	2975	2975	0
266	20250220	160400	1312606170	2975	2975	2975	2975	0
267	20250220	160300	1312606170	2975	2975	2975	2975	0
268	20250220	160200	1312606170	2975	2975	2975	2975	0
269	20250220	160100	1312606170	2975	2975	2975	2975	0
270	20250220	160000	1312606170	2975	2975	2975	2975	0
271	20250220	155900	1312606170	2975	2975	2975	2975	0
272	20250220	155800	1312606170	2975	2975	2975	2975	12686
273	20250220	155700	1312606170	2975	2975	2975	2975	0
274	20250220	155600	1312606170	2975	2975	2975	2975	0
275	20250220	155500	1312606170	2975	2975	2975	2975	0
276	20250220	155400	1312606170	2975	2975	2975	2975	0
277	20250220	155300	1312606170	2975	2975	2975	2975	0
278	20250220	155200	1312606170	2975	2975	2975	2975	0
279	20250220	155100	1312606170	2975	2975	2975	2975	0
280	20250220	155000	1312606170	2975	2975	2975	2975	0
281	20250220	154900	1312606170	2975	2975	2975	2975	0
282	20250220	154800	1312606170	2975	2975	2975	2975	0
283	20250220	154700	1312606170	2975	2975	2975	2975	0
284	20250220	154600	1312606170	2975	2975	2975	2975	0
285	20250220	154500	1312606170	2975	2975	2975	2975	0
286	20250220	154400	1312606170	2975	2975	2975	2975	0
287	20250220	154300	1312606170	2975	2975	2975	2975	0
288	20250220	154200	1312606170	2975	2975	2975	2975	0
289	20250220	154100	1312606170	2975	2975	2975	2975	0
290	20250220	154000	1312606170	2975	2975	2975	2975	0
291	20250220	153900	1312606170	2975	2975	2975	2975	0
292	20250220	153800	1312606170	2975	2975	2975	2975	0
293	20250220	153700	1312606170	2975	2975	2975	2975	0
294	20250220	153600	1312606170	2975	2975	2975	2975	0
295	20250220	153500	1312606170	2975	2975	2975	2975	0
296	20250220	153400	1312606170	2975	2975	2975	2975	0
297	20250220	153300	1312606170	2975	2975	2975	2975	0
298	20250220	153200	1312606170	2975	2975	2975	2975	0
299	20250220	153100	1312606170	2975	2975	2975	2975	0
300	20250220	153000	1312606170	2975	2975	2975	2975	12686
301	20250220	152900	1274865320	2965	2965	2965	2965	0
302	20250220	152800	1274865320	2965	2965	2965	2965	0
303	20250220	152700	1274865320	2965	2965	2965	2965	0
304	20250220	152600	1274865320	2965	2965	2965	2965	0
305	20250220	152500	1274865320	2965	2965	2965	2965	0
306	20250220	152400	1274865320	2965	2965	2965	2965	0
307	20250220	152300	1274865320	2965	2965	2965	2965	0
308	20250220	152200	1274865320	2965	2965	2965	2965	0
309	20250220	152100	1274865320	2965	2965	2965	2965	0
310	20250220	152000	1274865320	2965	2965	2965	2965	0
311	20250220	151900	1274865320	2965	2970	2970	2965	380
312	20250220	151800	1273736820	2970	2970	2970	2965	298
313	20250220	151700	1272852210	2970	2965	2970	2965	137
314	20250220	151600	1272445535	2965	2970	2970	2965	227
315	20250220	151500	1271772395	2970	2970	2970	2970	3
316	20250220	151400	1271763485	2970	2970	2970	2965	743
317	20250220	151300	1269556830	2970	2965	2970	2965	7
318	20250220	151200	1269536070	2960	2970	2970	2960	736
319	20250220	151100	1267356780	2960	2970	2970	2960	22
320	20250220	151000	1267291540	2970	2970	2970	2970	35
321	20250220	150900	1267187590	2970	2970	2970	2970	297
322	20250220	150800	1266305500	2960	2960	2960	2960	0
323	20250220	150700	1266305500	2960	2970	2970	2960	35
324	20250220	150600	1266201645	2970	2970	2970	2960	287
325	20250220	150500	1265349355	2960	2965	2970	2960	49
326	20250220	150400	1265204180	2960	2970	2970	2960	138
327	20250220	150300	1264794520	2960	2970	2970	2960	92
328	20250220	150200	1264521760	2960	2965	2970	2960	2881
329	20250220	150100	1255965315	2960	2965	2970	2960	20
330	20250220	150000	1255906020	2960	2965	2965	2960	20
331	20250220	145900	1255846770	2960	2960	2960	2960	0
332	20250220	145800	1255846770	2960	2960	2960	2960	353
333	20250220	145700	1254801890	2960	2960	2960	2960	0
334	20250220	145600	1254801890	2960	2965	2965	2960	25000
335	20250220	145500	1180786375	2965	2965	2965	2965	0
336	20250220	145400	1180786375	2965	2965	2965	2965	0
337	20250220	145300	1180786375	2965	2965	2965	2965	3
338	20250220	145200	1180777480	2965	2965	2965	2965	0
339	20250220	145100	1180777480	2965	2965	2965	2965	221
340	20250220	145000	1180122215	2965	2965	2965	2965	0
341	20250220	144900	1180122215	2965	2965	2965	2965	1000
342	20250220	144800	1177157215	2965	2965	2965	2965	271
343	20250220	144700	1176353700	2965	2960	2965	2960	1681
344	20250220	144600	1171369545	2960	2965	2965	2960	40
345	20250220	144500	1171250995	2960	2965	2965	2960	353
346	20250220	144400	1170204450	2965	2965	2965	2960	3012
347	20250220	144300	1161273920	2965	2965	2965	2960	71
348	20250220	144200	1161063455	2965	2965	2965	2965	15550
349	20250220	144100	1114957705	2970	2970	2970	2970	1880
350	20250220	144000	1109374105	2970	2970	2970	2970	336
351	20250220	143900	1108376185	2970	2975	2975	2970	582
352	20250220	143800	1106647605	2975	2970	2975	2970	609
353	20250220	143700	1104837920	2970	2970	2970	2970	0
354	20250220	143600	1104837920	2970	2970	2970	2970	12
355	20250220	143500	1104802280	2970	2975	2975	2970	327
356	20250220	143400	1103829505	2970	2970	2970	2970	0
357	20250220	143300	1103829505	2970	2970	2970	2970	0
358	20250220	143200	1103829505	2970	2970	2970	2970	20
359	20250220	143100	1103770105	2970	2970	2970	2970	10
360	20250220	143000	1103740405	2970	2970	2970	2970	0
361	20250220	142900	1103740405	2970	2970	2970	2970	545
362	20250220	142800	1102121755	2970	2970	2970	2965	827
363	20250220	142700	1099665615	2970	2970	2970	2970	10
364	20250220	142600	1099635915	2975	2965	2975	2965	17
365	20250220	142500	1099585500	2965	2965	2965	2965	695
366	20250220	142400	1097524825	2970	2970	2970	2970	613
367	20250220	142300	1095704215	2970	2970	2970	2970	1
368	20250220	142200	1095701245	2970	2970	2970	2970	1100
369	20250220	142100	1092434245	2975	2970	2975	2970	7491
370	20250220	142000	1070185965	2975	2975	2975	2975	0
371	20250220	141900	1070185965	2975	2975	2975	2975	25
372	20250220	141800	1070111590	2975	2975	2975	2975	0
373	20250220	141700	1070111590	2975	2975	2975	2975	0
374	20250220	141600	1070111590	2975	2970	2975	2970	41
375	20250220	141500	1069989715	2970	2970	2970	2970	301
376	20250220	141400	1069095745	2970	2970	2970	2970	158
377	20250220	141300	1068626485	2970	2970	2970	2970	0
378	20250220	141200	1068626485	2970	2970	2975	2970	6468
379	20250220	141100	1049416325	2975	2975	2975	2975	5
380	20250220	141000	1049401450	2975	2980	2980	2975	101
381	20250220	140900	1049100970	2980	2980	2980	2980	2
382	20250220	140800	1049095010	2980	2980	2980	2980	0
383	20250220	140700	1049095010	2980	2980	2980	2980	30
384	20250220	140600	1049005610	2980	2980	2980	2980	100
385	20250220	140500	1048707610	2980	2980	2980	2975	1187
386	20250220	140400	1045176270	2980	2980	2980	2980	2
387	20250220	140300	1045170310	2975	2975	2975	2975	0
388	20250220	140200	1045170310	2975	2975	2975	2975	71
389	20250220	140100	1044959085	2975	2975	2975	2975	304
390	20250220	140000	1044054685	2975	2975	2975	2975	622
391	20250220	135900	1042204235	2975	2975	2975	2975	811
392	20250220	135800	1039791510	2975	2975	2975	2975	1050
393	20250220	135700	1036667760	2975	2975	2975	2975	0
394	20250220	135600	1036667760	2975	2975	2975	2975	50
395	20250220	135500	1036519010	2975	2975	2975	2975	0
396	20250220	135400	1036519010	2975	2975	2975	2975	5
397	20250220	135300	1036504135	2975	2975	2975	2975	28
398	20250220	135200	1036420835	2975	2975	2975	2975	71
399	20250220	135100	1036209610	2975	2975	2975	2975	336
400	20250220	135000	1035210010	2975	2975	2975	2975	8
401	20250220	134900	1035186210	2970	2970	2975	2970	89
402	20250220	134800	1034921820	2975	2975	2975	2975	8
403	20250220	134700	1034898020	2975	2975	2975	2975	6340
404	20250220	134600	1016036520	2975	2975	2975	2975	0
405	20250220	134500	1016036520	2975	2975	2975	2975	0
406	20250220	134400	1016036520	2975	2975	2975	2975	1
407	20250220	134300	1016033545	2980	2980	2980	2980	7
408	20250220	134200	1016012685	2975	2975	2975	2975	0
409	20250220	134100	1016012685	2975	2975	2975	2975	0
410	20250220	134000	1016012685	2975	2975	2975	2975	1
411	20250220	133900	1016009710	2975	2975	2975	2975	677
412	20250220	133800	1013995635	2980	2980	2980	2980	0
413	20250220	133700	1013995635	2980	2980	2980	2980	0
414	20250220	133600	1013995635	2980	2980	2980	2980	2
415	20250220	133500	1013989675	2980	2980	2980	2980	832
416	20250220	133400	1011510315	2980	2980	2980	2980	2
417	20250220	133300	1011504355	2980	2980	2980	2980	1000
418	20250220	133200	1008524355	2975	2975	2975	2975	0
419	20250220	133100	1008524355	2975	2975	2975	2975	15
420	20250220	133000	1008479730	2975	2975	2975	2975	0
421	20250220	132900	1008479730	2975	2980	2980	2975	522
422	20250220	132800	1006926775	2980	2980	2980	2980	30
423	20250220	132700	1006837375	2980	2980	2980	2980	0
424	20250220	132600	1006837375	2980	2980	2980	2980	0
425	20250220	132500	1006837375	2980	2980	2980	2980	0
426	20250220	132400	1006837375	2980	2980	2980	2980	235
427	20250220	132300	1006137075	2980	2980	2980	2980	100
428	20250220	132200	1005839075	2975	2975	2975	2975	23
429	20250220	132100	1005770650	2980	2980	2980	2980	134
430	20250220	132000	1005371330	2980	2980	2980	2980	0
431	20250220	131900	1005371330	2980	2980	2980	2980	0
432	20250220	131800	1005371330	2980	2975	2980	2975	932
433	20250220	131700	1002598530	2980	2975	2980	2975	147
434	20250220	131600	1002161200	2975	2970	2975	2970	494
435	20250220	131500	1000692020	2975	2975	2975	2975	912
436	20250220	131400	997978820	2975	2975	2975	2975	1000
437	20250220	131300	995003820	2970	2970	2970	2970	0
438	20250220	131200	995003820	2970	2970	2970	2970	0
439	20250220	131100	995003820	2970	2970	2970	2970	0
440	20250220	131000	995003820	2970	2970	2970	2970	320
441	20250220	130900	994053420	2975	2975	2975	2975	129
442	20250220	130800	993669645	2975	2975	2975	2975	336
443	20250220	130700	992670045	2970	2970	2970	2970	160
444	20250220	130600	992194845	2970	2970	2975	2970	4095
445	20250220	130500	980018320	2970	2970	2970	2970	1418
446	20250220	130400	975806860	2975	2975	2975	2975	0
447	20250220	130300	975806860	2975	2975	2975	2975	4
448	20250220	130200	975794960	2975	2975	2975	2975	50
449	20250220	130100	975646210	2975	2975	2975	2975	5402
450	20250220	130000	959575260	2975	2975	2975	2975	100
451	20250220	125900	959277760	2975	2975	2975	2975	1362
452	20250220	125800	955225810	2975	2975	2975	2975	1000
453	20250220	125700	952250810	2975	2975	2975	2975	1456
454	20250220	125600	947919210	2980	2980	2980	2980	101
455	20250220	125500	947618230	2980	2980	2980	2980	1
456	20250220	125400	947615250	2980	2975	2980	2975	256
457	20250220	125300	946853640	2975	2975	2975	2975	1000
458	20250220	125200	943878640	2980	2980	2980	2980	0
459	20250220	125100	943878640	2980	2980	2980	2980	558
460	20250220	125000	942215800	2980	2980	2980	2980	14
461	20250220	124900	942174080	2980	2980	2980	2980	510
462	20250220	124800	940654280	2980	2975	2980	2975	176
463	20250220	124700	940130645	2980	2980	2980	2980	0
464	20250220	124600	940130645	2980	2980	2980	2980	5000
465	20250220	124500	925230645	2980	2980	2980	2980	60
466	20250220	124400	925051845	2980	2980	2980	2980	10
467	20250220	124300	925022045	2980	2980	2980	2980	1000
468	20250220	124200	922042045	2975	2975	2975	2975	1055
469	20250220	124100	918903420	2975	2975	2975	2975	7
470	20250220	124000	918882595	2975	2975	2975	2975	0
471	20250220	123900	918882595	2975	2975	2975	2975	97
472	20250220	123800	918594020	2975	2975	2975	2975	1
473	20250220	123700	918591045	2975	2975	2975	2975	0
474	20250220	123600	918591045	2975	2975	2975	2975	1
475	20250220	123500	918588070	2975	2975	2975	2975	453
476	20250220	123400	917240395	2975	2980	2980	2975	244
477	20250220	123300	916514025	2980	2980	2980	2980	0
478	20250220	123200	916514025	2980	2980	2980	2980	448
479	20250220	123100	915178985	2980	2980	2980	2980	5
480	20250220	123000	915164085	2980	2980	2980	2980	33
481	20250220	122900	915065745	2980	2980	2980	2980	4
482	20250220	122800	915053825	2975	2980	2980	2975	1712
483	20250220	122700	909960565	2980	2980	2980	2980	0
484	20250220	122600	909960565	2980	2975	2980	2975	3483
485	20250220	122500	899597250	2970	2975	2975	2970	21
486	20250220	122400	899534835	2975	2975	2975	2975	5
487	20250220	122300	899519960	2975	2975	2975	2970	582
488	20250220	122200	897788525	2975	2975	2975	2970	830
489	20250220	122100	895319300	2975	2975	2975	2975	170
490	20250220	122000	894813550	2975	2975	2975	2975	2
491	20250220	121900	894807600	2975	2975	2975	2975	132
492	20250220	121800	894414900	2975	2975	2975	2975	116
493	20250220	121700	894069800	2975	2975	2975	2975	1213
494	20250220	121600	890461125	2975	2975	2975	2975	6
495	20250220	121500	890443275	2970	2970	2970	2970	1
496	20250220	121400	890440305	2975	2975	2975	2975	5917
497	20250220	121300	872837230	2980	2980	2980	2980	39
498	20250220	121200	872721010	2975	2975	2975	2975	1200
499	20250220	121100	869151010	2975	2975	2975	2975	200
500	20250220	121000	868556010	2980	2980	2980	2980	346
501	20250220	120900	867524930	2980	2980	2980	2980	89
502	20250220	120800	867259710	2980	2980	2980	2980	1
503	20250220	120700	867256730	2980	2980	2980	2980	20
504	20250220	120600	867197130	2975	2975	2975	2975	0
505	20250220	120500	867197130	2975	2975	2975	2975	1
506	20250220	120400	867194155	2980	2980	2980	2980	0
507	20250220	120300	867194155	2980	2980	2980	2980	0
508	20250220	120200	867194155	2980	2980	2980	2980	1
509	20250220	120100	867191175	2975	2975	2975	2975	37
510	20250220	120000	867081100	2975	2980	2980	2975	4
511	20250220	115900	867069190	2975	2980	2980	2975	9
512	20250220	115800	867042390	2980	2980	2980	2980	61
513	20250220	115700	866860610	2975	2975	2975	2975	141
514	20250220	115600	866441135	2980	2980	2980	2980	620
515	20250220	115500	864593535	2970	2970	2970	2970	0
516	20250220	115400	864593535	2970	2980	2980	2970	5000
517	20250220	115300	849720685	2980	2980	2980	2980	0
518	20250220	115200	849720685	2980	2980	2980	2980	64
519	20250220	115100	849529965	2980	2980	2980	2980	300
520	20250220	115000	848635965	2985	2985	2985	2985	0
521	20250220	114900	848635965	2985	2985	2985	2985	3
522	20250220	114800	848627010	2985	2985	2985	2985	331
523	20250220	114700	847638975	2985	2985	2985	2985	1
524	20250220	114600	847635990	2985	2985	2985	2985	2000
525	20250220	114500	841665990	2980	2985	2985	2980	47
526	20250220	114400	841525880	2985	2985	2985	2985	50
527	20250220	114300	841376630	2980	2980	2980	2980	0
528	20250220	114200	841376630	2980	2980	2980	2980	100
529	20250220	114100	841078630	2980	2980	2980	2980	174
530	20250220	114000	840560110	2980	2980	2980	2980	2237
531	20250220	113900	833893850	2980	2985	2985	2980	574
532	20250220	113800	832182445	2980	2980	2980	2980	467
533	20250220	113700	830790785	2980	2980	2980	2980	100
534	20250220	113600	830492785	2980	2985	2985	2980	10015
535	20250220	113500	800648035	2985	2985	2985	2985	35
536	20250220	113400	800543560	2985	2980	2985	2980	239
537	20250220	113300	799831215	2980	2980	2980	2980	230
538	20250220	113200	799145815	2985	2985	2985	2985	1
539	20250220	113100	799142830	2980	2980	2980	2980	50
540	20250220	113000	798993830	2985	2985	2985	2985	726
541	20250220	112900	796826720	2985	2985	2985	2985	2512
542	20250220	112800	789328400	2985	2985	2985	2985	0
543	20250220	112700	789328400	2985	2985	2985	2985	268
544	20250220	112600	788528420	2985	2985	2985	2980	4672
545	20250220	112500	774584140	2985	2985	2985	2985	400
546	20250220	112400	773390140	2985	2985	2985	2985	103
547	20250220	112300	773082685	2985	2985	2985	2985	402
548	20250220	112200	771882715	2985	2985	2985	2985	0
549	20250220	112100	771882715	2985	2985	2985	2985	243
550	20250220	112000	771157360	2985	2985	2985	2985	170
551	20250220	111900	770649910	2985	2985	2985	2985	628
552	20250220	111800	768775330	2985	2985	2985	2985	1277
553	20250220	111700	764963485	2985	2985	2985	2980	177
554	20250220	111600	764435325	2985	2985	2985	2985	1
555	20250220	111500	764432340	2980	2980	2985	2980	119
556	20250220	111400	764077630	2980	2980	2980	2980	98
557	20250220	111300	763785590	2985	2985	2985	2980	121
558	20250220	111200	763424465	2985	2985	2985	2985	3965
559	20250220	111100	751588940	2985	2985	2985	2985	4898
560	20250220	111000	736968410	2980	2985	2985	2980	2002
561	20250220	110900	730995390	2980	2985	2985	2980	2000
562	20250220	110800	725030390	2980	2985	2985	2980	229
563	20250220	110700	724347075	2985	2985	2985	2985	11
564	20250220	110600	724314240	2985	2985	2985	2985	36
565	20250220	110500	724206780	2985	2985	2985	2985	6
566	20250220	110400	724188870	2985	2985	2985	2980	849
567	20250220	110300	721658195	2985	2980	2985	2980	553
568	20250220	110200	720009990	2980	2980	2980	2980	1001
569	20250220	110100	717027010	2980	2980	2980	2975	5717
570	20250220	110000	699992850	2980	2975	2980	2975	32036
571	20250220	105900	604603660	2975	2975	2975	2975	1
572	20250220	105800	604600685	2975	2975	2975	2975	0
573	20250220	105700	604600685	2975	2975	2975	2975	4
574	20250220	105600	604588785	2970	2975	2975	2970	1156
575	20250220	105500	601150465	2970	2970	2970	2970	367
576	20250220	105400	600060475	2970	2970	2970	2970	1
577	20250220	105300	600057505	2970	2970	2970	2970	0
578	20250220	105200	600057505	2970	2975	2975	2970	95
579	20250220	105100	599775320	2975	2970	2975	2970	846
580	20250220	105000	597260200	2975	2975	2975	2975	842
581	20250220	104900	594755250	2975	2975	2975	2975	0
582	20250220	104800	594755250	2975	2975	2975	2975	3256
583	20250220	104700	585068650	2980	2980	2980	2980	939
584	20250220	104600	582270430	2980	2975	2980	2975	97
585	20250220	104500	581981780	2980	2975	2980	2975	559
586	20250220	104400	580316410	2980	2980	2980	2980	80
587	20250220	104300	580078010	2975	2975	2975	2975	99
588	20250220	104200	579783485	2975	2975	2980	2975	2005
589	20250220	104100	573809610	2980	2980	2980	2980	33
590	20250220	104000	573711270	2980	2975	2980	2975	2241
591	20250220	103900	567044265	2975	2975	2975	2975	502
592	20250220	103800	565550815	2975	2975	2975	2975	690
593	20250220	103700	563498065	2975	2975	2975	2970	4707
594	20250220	103600	549495010	2975	2975	2975	2975	1658
595	20250220	103500	544562460	2975	2975	2975	2975	10
596	20250220	103400	544532710	2975	2975	2975	2975	0
597	20250220	103300	544532710	2975	2975	2975	2975	0
598	20250220	103200	544532710	2975	2975	2975	2975	50
599	20250220	103100	544383960	2975	2975	2975	2975	0
600	20250220	103000	544383960	2975	2975	2975	2975	3
601	20250220	102900	544375035	2975	2975	2975	2975	6
602	20250220	102800	544357185	2975	2975	2975	2975	105
603	20250220	102700	544044810	2975	2970	2975	2970	131
604	20250220	102600	543655580	2975	2975	2975	2970	429
605	20250220	102500	542381245	2970	2970	2970	2970	62
606	20250220	102400	542197105	2970	2975	2975	2970	64
607	20250220	102300	542007005	2970	2970	2970	2970	0
608	20250220	102200	542007005	2970	2970	2970	2970	400
609	20250220	102100	540819005	2970	2975	2975	2970	4936
610	20250220	102000	526158885	2975	2975	2975	2975	10
611	20250220	101900	526129135	2975	2975	2975	2975	20
612	20250220	101800	526069635	2975	2975	2975	2975	0
613	20250220	101700	526069635	2975	2975	2975	2975	241
614	20250220	101600	525352660	2970	2975	2975	2970	1381
615	20250220	101500	521244285	2975	2975	2975	2975	44
616	20250220	101400	521113385	2975	2975	2975	2975	1117
617	20250220	101300	517790310	2975	2980	2980	2970	8350
618	20250220	101200	492932165	2970	2970	2970	2970	1
619	20250220	101100	492929195	2970	2980	2980	2970	2466
620	20250220	101000	485587655	2980	2975	2980	2970	2543
621	20250220	100900	478033010	2980	2975	2980	2975	69
622	20250220	100800	477827395	2980	2970	2980	2970	534
623	20250220	100700	476238840	2975	2980	2980	2975	2461
624	20250220	100600	468917360	2980	2975	2980	2975	586
625	20250220	100500	467172370	2975	2980	2980	2975	111
626	20250220	100400	466842125	2975	2980	2980	2975	3
627	20250220	100300	466833190	2980	2975	2980	2975	1406
628	20250220	100200	462650330	2975	2980	2980	2975	1216
629	20250220	100100	459032230	2980	2975	2980	2975	28
630	20250220	100000	458948915	2975	2975	2980	2975	1311
631	20250220	095900	455048500	2980	2980	2980	2975	406
632	20250220	095800	453840120	2980	2980	2980	2975	972
633	20250220	095700	450944560	2980	2975	2980	2975	433
634	20250220	095600	449655185	2975	2975	2980	2970	183
635	20250220	095500	449111360	2970	2980	2980	2970	253
636	20250220	095400	448358885	2970	2975	2980	2970	861
637	20250220	095300	445801125	2975	2975	2980	2970	286
638	20250220	095200	444949690	2980	2980	2980	2980	24
639	20250220	095100	444878170	2980	2970	2980	2970	1049
640	20250220	095000	441758730	2975	2980	2980	2970	1416
641	20250220	094900	437545575	2970	2980	2980	2970	1551
642	20250220	094800	432925595	2980	2980	2980	2970	781
643	20250220	094700	430605915	2980	2980	2980	2980	518
644	20250220	094600	429062275	2980	2985	2985	2970	4115
645	20250220	094500	416818490	2985	2980	2985	2975	4177
646	20250220	094400	404369885	2985	2985	2985	2980	1664
647	20250220	094300	399405670	2985	2980	2985	2980	1088
648	20250220	094200	396163180	2985	2980	2985	2980	5154
649	20250220	094100	380802870	2985	2980	2985	2980	8284
650	20250220	094000	356116395	2985	2985	2985	2980	588
651	20250220	093900	354363765	2980	2980	2985	2980	6051
652	20250220	093800	336331695	2980	2980	2980	2975	4954
653	20250220	093700	321568950	2980	2975	2980	2975	9301
654	20250220	093600	293898460	2975	2970	2975	2970	658
655	20250220	093500	291941910	2970	2975	2975	2970	1444
656	20250220	093400	287646025	2975	2975	2975	2975	1522
657	20250220	093300	283118075	2970	2975	2975	2970	4412
658	20250220	093200	269992435	2970	2970	2975	2970	6492
659	20250220	093100	250694125	2970	2970	2970	2970	8436
660	20250220	093000	225639205	2970	2975	2975	2970	1248
661	20250220	092900	221931905	2970	2975	2975	2970	305
662	20250220	092800	221025420	2975	2975	2980	2975	1334
663	20250220	092700	217056270	2975	2970	2975	2970	331
664	20250220	092600	216072045	2975	2975	2975	2975	0
665	20250220	092500	216072045	2975	2980	2980	2970	6084
666	20250220	092400	197981885	2975	2975	2980	2975	281
667	20250220	092300	197145870	2980	2980	2980	2980	2
668	20250220	092200	197139910	2980	2980	2980	2975	738
669	20250220	092100	194940720	2975	2980	2980	2975	810
670	20250220	092000	192527665	2980	2975	2980	2975	10314
671	20250220	091900	161797030	2975	2975	2975	2975	2021
672	20250220	091800	155784555	2975	2970	2980	2970	2450
673	20250220	091700	148498445	2980	2970	2980	2970	13358
674	20250220	091600	108756340	2975	2970	2975	2970	732
675	20250220	091500	106582295	2970	2965	2970	2965	905
676	20250220	091400	103896150	2965	2975	2975	2965	277
677	20250220	091300	103073135	2975	2965	2975	2965	4919
678	20250220	091200	88465545	2965	2965	2965	2960	626
679	20250220	091100	86609490	2965	2965	2965	2965	761
680	20250220	091000	84353125	2965	2970	2970	2965	2432
681	20250220	090900	77142170	2970	2970	2970	2970	532
682	20250220	090800	75562130	2970	2970	2970	2970	3430
683	20250220	090700	65375030	2970	2970	2970	2970	10254
684	20250220	090600	34920650	2965	2965	2970	2965	79
685	20250220	090500	34686225	2970	2965	2970	2965	2229
686	20250220	090400	28074725	2965	2965	2970	2965	6344
687	20250220	090300	9264715	2965	2960	2965	2960	1006
688	20250220	090200	6286950	2955	2955	2955	2955	0
689	20250220	090100	6286950	2955	2950	2955	2950	413
690	20250220	090000	5067055	2950	2955	2955	2950	1716