KissMeData/012610/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	185900	145519235	2950	2950	2950	2950	1113
3	20250221	185800	145519235	2950	2950	2950	2950	0
4	20250221	185700	145519235	2950	2950	2950	2950	0
5	20250221	185600	145519235	2950	2950	2950	2950	0
6	20250221	185500	145519235	2950	2950	2950	2950	0
7	20250221	185400	145519235	2950	2950	2950	2950	0
8	20250221	185300	145519235	2950	2950	2950	2950	0
9	20250221	185200	145519235	2950	2950	2950	2950	0
10	20250221	185100	145519235	2950	2950	2950	2950	0
11	20250221	185000	145519235	2950	2950	2950	2950	0
12	20250221	184900	145519235	2950	2950	2950	2950	0
13	20250221	184800	145519235	2950	2950	2950	2950	0
14	20250221	184700	145519235	2950	2950	2950	2950	0
15	20250221	184600	145519235	2950	2950	2950	2950	0
16	20250221	184500	145519235	2950	2950	2950	2950	0
17	20250221	184400	145519235	2950	2950	2950	2950	0
18	20250221	184300	145519235	2950	2950	2950	2950	0
19	20250221	184200	145519235	2950	2950	2950	2950	0
20	20250221	184100	145519235	2950	2950	2950	2950	0
21	20250221	184000	145519235	2950	2950	2950	2950	0
22	20250221	183900	145519235	2950	2950	2950	2950	0
23	20250221	183800	145519235	2950	2950	2950	2950	0
24	20250221	183700	145519235	2950	2950	2950	2950	0
25	20250221	183600	145519235	2950	2950	2950	2950	0
26	20250221	183500	145519235	2950	2950	2950	2950	0
27	20250221	183400	145519235	2950	2950	2950	2950	0
28	20250221	183300	145519235	2950	2950	2950	2950	0
29	20250221	183200	145519235	2950	2950	2950	2950	0
30	20250221	183100	145519235	2950	2950	2950	2950	0
31	20250221	183000	145519235	2950	2950	2950	2950	0
32	20250221	182900	145519235	2950	2950	2950	2950	1113
33	20250221	182800	145519235	2950	2950	2950	2950	0
34	20250221	182700	145519235	2950	2950	2950	2950	0
35	20250221	182600	145519235	2950	2950	2950	2950	0
36	20250221	182500	145519235	2950	2950	2950	2950	0
37	20250221	182400	145519235	2950	2950	2950	2950	0
38	20250221	182300	145519235	2950	2950	2950	2950	0
39	20250221	182200	145519235	2950	2950	2950	2950	0
40	20250221	182100	145519235	2950	2950	2950	2950	0
41	20250221	182000	145519235	2950	2950	2950	2950	0
42	20250221	181900	145519235	2950	2950	2950	2950	0
43	20250221	181800	145519235	2950	2950	2950	2950	0
44	20250221	181700	145519235	2950	2950	2950	2950	0
45	20250221	181600	145519235	2950	2950	2950	2950	0
46	20250221	181500	145519235	2950	2950	2950	2950	0
47	20250221	181400	145519235	2950	2950	2950	2950	0
48	20250221	181300	145519235	2950	2950	2950	2950	0
49	20250221	181200	145519235	2950	2950	2950	2950	0
50	20250221	181100	145519235	2950	2950	2950	2950	0
51	20250221	181000	145519235	2950	2950	2950	2950	0
52	20250221	180900	145519235	2950	2950	2950	2950	0
53	20250221	180800	145519235	2950	2950	2950	2950	0
54	20250221	180700	145519235	2950	2950	2950	2950	0
55	20250221	180600	145519235	2950	2950	2950	2950	0
56	20250221	180500	145519235	2950	2950	2950	2950	0
57	20250221	180400	145519235	2950	2950	2950	2950	0
58	20250221	180300	145519235	2950	2950	2950	2950	0
59	20250221	180200	145519235	2950	2950	2950	2950	0
60	20250221	180100	145519235	2950	2950	2950	2950	0
61	20250221	180000	145519235	2950	2950	2950	2950	0
62	20250221	175900	145519235	2950	2950	2950	2950	1113
63	20250221	175800	145519235	2950	2950	2950	2950	0
64	20250221	175700	145519235	2950	2950	2950	2950	0
65	20250221	175600	145519235	2950	2950	2950	2950	0
66	20250221	175500	145519235	2950	2950	2950	2950	0
67	20250221	175400	145519235	2950	2950	2950	2950	0
68	20250221	175300	145519235	2950	2950	2950	2950	0
69	20250221	175200	145519235	2950	2950	2950	2950	0
70	20250221	175100	145519235	2950	2950	2950	2950	0
71	20250221	175000	145519235	2950	2950	2950	2950	0
72	20250221	174900	145519235	2950	2950	2950	2950	0
73	20250221	174800	145519235	2950	2950	2950	2950	0
74	20250221	174700	145519235	2950	2950	2950	2950	0
75	20250221	174600	145519235	2950	2950	2950	2950	0
76	20250221	174500	145519235	2950	2950	2950	2950	0
77	20250221	174400	145519235	2950	2950	2950	2950	0
78	20250221	174300	145519235	2950	2950	2950	2950	0
79	20250221	174200	145519235	2950	2950	2950	2950	0
80	20250221	174100	145519235	2950	2950	2950	2950	0
81	20250221	174000	145519235	2950	2950	2950	2950	0
82	20250221	173900	145519235	2950	2950	2950	2950	0
83	20250221	173800	145519235	2950	2950	2950	2950	0
84	20250221	173700	145519235	2950	2950	2950	2950	0
85	20250221	173600	145519235	2950	2950	2950	2950	0
86	20250221	173500	145519235	2950	2950	2950	2950	0
87	20250221	173400	145519235	2950	2950	2950	2950	0
88	20250221	173300	145519235	2950	2950	2950	2950	0
89	20250221	173200	145519235	2950	2950	2950	2950	0
90	20250221	173100	145519235	2950	2950	2950	2950	0
91	20250221	173000	145519235	2950	2950	2950	2950	0
92	20250221	172900	145519235	2950	2950	2950	2950	1113
93	20250221	172800	145519235	2950	2950	2950	2950	0
94	20250221	172700	145519235	2950	2950	2950	2950	0
95	20250221	172600	145519235	2950	2950	2950	2950	0
96	20250221	172500	145519235	2950	2950	2950	2950	0
97	20250221	172400	145519235	2950	2950	2950	2950	0
98	20250221	172300	145519235	2950	2950	2950	2950	0
99	20250221	172200	145519235	2950	2950	2950	2950	0
100	20250221	172100	145519235	2950	2950	2950	2950	0
101	20250221	172000	145519235	2950	2950	2950	2950	0
102	20250221	171900	145519235	2950	2950	2950	2950	0
103	20250221	171800	145519235	2950	2950	2950	2950	0
104	20250221	171700	145519235	2950	2950	2950	2950	0
105	20250221	171600	145519235	2950	2950	2950	2950	0
106	20250221	171500	145519235	2950	2950	2950	2950	0
107	20250221	171400	145519235	2950	2950	2950	2950	0
108	20250221	171300	145519235	2950	2950	2950	2950	0
109	20250221	171200	145519235	2950	2950	2950	2950	0
110	20250221	171100	145519235	2950	2950	2950	2950	0
111	20250221	171000	145519235	2950	2950	2950	2950	0
112	20250221	170900	145519235	2950	2950	2950	2950	0
113	20250221	170800	145519235	2950	2950	2950	2950	0
114	20250221	170700	145519235	2950	2950	2950	2950	0
115	20250221	170600	145519235	2950	2950	2950	2950	0
116	20250221	170500	145519235	2950	2950	2950	2950	0
117	20250221	170400	145519235	2950	2950	2950	2950	0
118	20250221	170300	145519235	2950	2950	2950	2950	0
119	20250221	170200	145519235	2950	2950	2950	2950	0
120	20250221	170100	145519235	2950	2950	2950	2950	0
121	20250221	170000	145519235	2950	2950	2950	2950	0
122	20250221	165900	145519235	2950	2950	2950	2950	1113
123	20250221	165800	145519235	2950	2950	2950	2950	0
124	20250221	165700	145519235	2950	2950	2950	2950	0
125	20250221	165600	145519235	2950	2950	2950	2950	0
126	20250221	165500	145519235	2950	2950	2950	2950	0
127	20250221	165400	145519235	2950	2950	2950	2950	0
128	20250221	165300	145519235	2950	2950	2950	2950	0
129	20250221	165200	145519235	2950	2950	2950	2950	0
130	20250221	165100	145519235	2950	2950	2950	2950	0
131	20250221	165000	145519235	2950	2950	2950	2950	0
132	20250221	164900	145519235	2950	2950	2950	2950	0
133	20250221	164800	145519235	2950	2950	2950	2950	0
134	20250221	164700	145519235	2950	2950	2950	2950	0
135	20250221	164600	145519235	2950	2950	2950	2950	0
136	20250221	164500	145519235	2950	2950	2950	2950	0
137	20250221	164400	145519235	2950	2950	2950	2950	0
138	20250221	164300	145519235	2950	2950	2950	2950	0
139	20250221	164200	145519235	2950	2950	2950	2950	0
140	20250221	164100	145519235	2950	2950	2950	2950	0
141	20250221	164000	145519235	2950	2950	2950	2950	0
142	20250221	163900	145519235	2950	2950	2950	2950	0
143	20250221	163800	145519235	2950	2950	2950	2950	0
144	20250221	163700	145519235	2950	2950	2950	2950	0
145	20250221	163600	145519235	2950	2950	2950	2950	0
146	20250221	163500	145519235	2950	2950	2950	2950	0
147	20250221	163400	145519235	2950	2950	2950	2950	0
148	20250221	163300	145519235	2950	2950	2950	2950	0
149	20250221	163200	145519235	2950	2950	2950	2950	0
150	20250221	163100	145519235	2950	2950	2950	2950	0
151	20250221	163000	145519235	2950	2950	2950	2950	0
152	20250221	162900	145519235	2950	2950	2950	2950	1113
153	20250221	162800	145519235	2950	2950	2950	2950	0
154	20250221	162700	145519235	2950	2950	2950	2950	0
155	20250221	162600	145519235	2950	2950	2950	2950	0
156	20250221	162500	145519235	2950	2950	2950	2950	0
157	20250221	162400	145519235	2950	2950	2950	2950	0
158	20250221	162300	145519235	2950	2950	2950	2950	0
159	20250221	162200	145519235	2950	2950	2950	2950	0
160	20250221	162100	145519235	2950	2950	2950	2950	0
161	20250221	162000	145519235	2950	2950	2950	2950	0
162	20250221	161900	145519235	2950	2950	2950	2950	0
163	20250221	161800	145519235	2950	2950	2950	2950	0
164	20250221	161700	145519235	2950	2950	2950	2950	0
165	20250221	161600	145519235	2950	2950	2950	2950	0
166	20250221	161500	145519235	2950	2950	2950	2950	0
167	20250221	161400	145519235	2950	2950	2950	2950	0
168	20250221	161300	145519235	2950	2950	2950	2950	0
169	20250221	161200	145519235	2950	2950	2950	2950	0
170	20250221	161100	145519235	2950	2950	2950	2950	0
171	20250221	161000	145519235	2950	2950	2950	2950	0
172	20250221	160900	145519235	2950	2950	2950	2950	0
173	20250221	160800	145519235	2950	2950	2950	2950	0
174	20250221	160700	145519235	2950	2950	2950	2950	0
175	20250221	160600	145519235	2950	2950	2950	2950	0
176	20250221	160500	145519235	2950	2950	2950	2950	0
177	20250221	160400	145519235	2950	2950	2950	2950	0
178	20250221	160300	145519235	2950	2950	2950	2950	0
179	20250221	160200	145519235	2950	2950	2950	2950	0
180	20250221	160100	145519235	2950	2950	2950	2950	0
181	20250221	160000	145519235	2950	2950	2950	2950	0
182	20250221	155900	145519235	2950	2950	2950	2950	1113
183	20250221	155800	145519235	2950	2950	2950	2950	0
184	20250221	155700	145519235	2950	2950	2950	2950	0
185	20250221	155600	145519235	2950	2950	2950	2950	0
186	20250221	155500	145519235	2950	2950	2950	2950	0
187	20250221	155400	145519235	2950	2950	2950	2950	0
188	20250221	155300	145519235	2950	2950	2950	2950	0
189	20250221	155200	145519235	2950	2950	2950	2950	0
190	20250221	155100	145519235	2950	2950	2950	2950	0
191	20250221	155000	145519235	2950	2950	2950	2950	0
192	20250221	154900	145519235	2950	2950	2950	2950	0
193	20250221	154800	145519235	2950	2950	2950	2950	0
194	20250221	154700	145519235	2950	2950	2950	2950	0
195	20250221	154600	145519235	2950	2950	2950	2950	0
196	20250221	154500	145519235	2950	2950	2950	2950	0
197	20250221	154400	145519235	2950	2950	2950	2950	0
198	20250221	154300	145519235	2950	2950	2950	2950	0
199	20250221	154200	145519235	2950	2950	2950	2950	0
200	20250221	154100	145519235	2950	2950	2950	2950	0
201	20250221	154000	145519235	2950	2950	2950	2950	0
202	20250221	153900	145519235	2950	2950	2950	2950	0
203	20250221	153800	145519235	2950	2950	2950	2950	0
204	20250221	153700	145519235	2950	2950	2950	2950	0
205	20250221	153600	145519235	2950	2950	2950	2950	0
206	20250221	153500	145519235	2950	2950	2950	2950	0
207	20250221	153400	145519235	2950	2950	2950	2950	0
208	20250221	153300	145519235	2950	2950	2950	2950	0
209	20250221	153200	145519235	2950	2950	2950	2950	0
210	20250221	153100	145519235	2950	2950	2950	2950	0
211	20250221	153000	145519235	2950	2950	2950	2950	1113
212	20250221	152900	142235885	2945	2945	2945	2945	0
213	20250221	152800	142235885	2945	2945	2945	2945	0
214	20250221	152700	142235885	2945	2945	2945	2945	0
215	20250221	152600	142235885	2945	2945	2945	2945	0
216	20250221	152500	142235885	2945	2945	2945	2945	0
217	20250221	152400	142235885	2945	2945	2945	2945	0
218	20250221	152300	142235885	2945	2945	2945	2945	0
219	20250221	152200	142235885	2945	2945	2945	2945	0
220	20250221	152100	142235885	2945	2945	2945	2945	0
221	20250221	152000	142235885	2945	2945	2945	2945	0
222	20250221	151900	142235885	2945	2945	2945	2945	180
223	20250221	151800	141705785	2950	2950	2950	2950	2
224	20250221	151700	141699885	2950	2950	2950	2950	1
225	20250221	151600	141696935	2945	2945	2945	2945	0
226	20250221	151500	141696935	2945	2945	2945	2945	5
227	20250221	151400	141682210	2950	2950	2950	2950	1120
228	20250221	151300	138378210	2945	2945	2945	2940	609
229	20250221	151200	136585030	2950	2945	2950	2945	3
230	20250221	151100	136576190	2945	2945	2945	2945	0
231	20250221	151000	136576190	2945	2945	2945	2945	1095
232	20250221	150900	133351415	2945	2945	2950	2940	712
233	20250221	150800	131258070	2945	2945	2945	2945	25
234	20250221	150700	131184445	2950	2950	2950	2950	0
235	20250221	150600	131184445	2950	2950	2950	2950	1
236	20250221	150500	131181495	2945	2945	2945	2945	3
237	20250221	150400	131172660	2945	2945	2945	2945	0
238	20250221	150300	131172660	2945	2945	2945	2945	1
239	20250221	150200	131169715	2945	2945	2945	2945	165
240	20250221	150100	130683790	2945	2945	2945	2945	894
241	20250221	150000	128050960	2945	2945	2945	2945	3000
242	20250221	145900	119215960	2945	2950	2950	2945	3026
243	20250221	145800	110304260	2950	2950	2950	2950	10
244	20250221	145700	110274760	2950	2950	2950	2950	30
245	20250221	145600	110186260	2950	2950	2950	2950	9
246	20250221	145500	110159710	2950	2950	2950	2950	0
247	20250221	145400	110159710	2950	2950	2950	2950	0
248	20250221	145300	110159710	2950	2950	2950	2950	0
249	20250221	145200	110159710	2950	2950	2950	2950	1000
250	20250221	145100	107209710	2950	2950	2950	2950	0
251	20250221	145000	107209710	2950	2950	2950	2950	0
252	20250221	144900	107209710	2950	2945	2950	2945	86
253	20250221	144800	106956435	2950	2950	2950	2950	30
254	20250221	144700	106867935	2945	2950	2950	2945	4557
255	20250221	144600	93439785	2955	2955	2955	2955	0
256	20250221	144500	93439785	2955	2955	2955	2955	0
257	20250221	144400	93439785	2955	2955	2955	2955	0
258	20250221	144300	93439785	2955	2955	2955	2955	0
259	20250221	144200	93439785	2955	2955	2955	2955	0
260	20250221	144100	93439785	2955	2955	2955	2955	0
261	20250221	144000	93439785	2955	2955	2955	2955	0
262	20250221	143900	93439785	2955	2955	2955	2955	0
263	20250221	143800	93439785	2955	2955	2955	2955	1
264	20250221	143700	93436830	2950	2950	2950	2950	240
265	20250221	143600	92728830	2945	2945	2945	2945	14
266	20250221	143500	92687600	2950	2950	2950	2950	0
267	20250221	143400	92687600	2950	2950	2950	2950	0
268	20250221	143300	92687600	2950	2950	2950	2950	11
269	20250221	143200	92655150	2945	2945	2945	2945	278
270	20250221	143100	91836440	2940	2940	2940	2940	0
271	20250221	143000	91836440	2940	2940	2940	2940	0
272	20250221	142900	91836440	2940	2940	2940	2940	0
273	20250221	142800	91836440	2940	2940	2940	2940	0
274	20250221	142700	91836440	2940	2940	2940	2940	0
275	20250221	142600	91836440	2940	2940	2940	2940	0
276	20250221	142500	91836440	2940	2940	2940	2940	0
277	20250221	142400	91836440	2940	2940	2940	2940	0
278	20250221	142300	91836440	2940	2940	2940	2940	0
279	20250221	142200	91836440	2940	2940	2940	2940	0
280	20250221	142100	91836440	2940	2940	2940	2940	0
281	20250221	142000	91836440	2940	2940	2940	2940	0
282	20250221	141900	91836440	2940	2940	2940	2940	0
283	20250221	141800	91836440	2940	2940	2940	2940	200
284	20250221	141700	91248440	2940	2940	2940	2940	200
285	20250221	141600	90660440	2945	2945	2945	2945	0
286	20250221	141500	90660440	2945	2945	2945	2945	0
287	20250221	141400	90660440	2945	2945	2945	2945	0
288	20250221	141300	90660440	2945	2945	2945	2945	0
289	20250221	141200	90660440	2945	2945	2945	2945	0
290	20250221	141100	90660440	2945	2945	2945	2945	0
291	20250221	141000	90660440	2945	2945	2945	2945	0
292	20250221	140900	90660440	2945	2945	2945	2945	0
293	20250221	140800	90660440	2945	2945	2945	2945	0
294	20250221	140700	90660440	2945	2940	2945	2940	4
295	20250221	140600	90648665	2940	2940	2940	2940	0
296	20250221	140500	90648665	2940	2940	2940	2940	0
297	20250221	140400	90648665	2940	2940	2940	2940	0
298	20250221	140300	90648665	2940	2940	2940	2940	0
299	20250221	140200	90648665	2940	2940	2940	2940	0
300	20250221	140100	90648665	2940	2940	2940	2940	0
301	20250221	140000	90648665	2940	2940	2940	2940	0
302	20250221	135900	90648665	2940	2940	2940	2940	0
303	20250221	135800	90648665	2940	2940	2940	2940	0
304	20250221	135700	90648665	2940	2940	2940	2940	0
305	20250221	135600	90648665	2940	2940	2940	2940	0
306	20250221	135500	90648665	2940	2940	2940	2940	1
307	20250221	135400	90645725	2940	2940	2940	2940	0
308	20250221	135300	90645725	2940	2940	2940	2940	2
309	20250221	135200	90639845	2940	2940	2940	2940	0
310	20250221	135100	90639845	2940	2940	2940	2940	0
311	20250221	135000	90639845	2940	2940	2940	2940	0
312	20250221	134900	90639845	2940	2940	2940	2940	0
313	20250221	134800	90639845	2940	2940	2940	2940	0
314	20250221	134700	90639845	2940	2940	2940	2940	0
315	20250221	134600	90639845	2940	2940	2940	2940	0
316	20250221	134500	90639845	2940	2940	2940	2940	0
317	20250221	134400	90639845	2940	2945	2945	2940	1017
318	20250221	134300	87649475	2945	2945	2945	2945	0
319	20250221	134200	87649475	2945	2945	2945	2945	25
320	20250221	134100	87575850	2945	2945	2945	2945	0
321	20250221	134000	87575850	2945	2945	2945	2945	0
322	20250221	133900	87575850	2945	2945	2945	2945	0
323	20250221	133800	87575850	2945	2945	2945	2945	0
324	20250221	133700	87575850	2945	2945	2945	2945	100
325	20250221	133600	87281350	2945	2945	2945	2945	0
326	20250221	133500	87281350	2945	2945	2945	2945	0
327	20250221	133400	87281350	2945	2945	2945	2945	0
328	20250221	133300	87281350	2945	2945	2945	2945	0
329	20250221	133200	87281350	2945	2945	2945	2945	0
330	20250221	133100	87281350	2945	2945	2945	2945	0
331	20250221	133000	87281350	2945	2945	2945	2945	0
332	20250221	132900	87281350	2945	2945	2945	2945	0
333	20250221	132800	87281350	2945	2945	2945	2945	0
334	20250221	132700	87281350	2945	2945	2945	2945	0
335	20250221	132600	87281350	2945	2945	2945	2945	0
336	20250221	132500	87281350	2945	2945	2945	2945	0
337	20250221	132400	87281350	2945	2945	2945	2945	0
338	20250221	132300	87281350	2945	2945	2945	2945	0
339	20250221	132200	87281350	2945	2945	2945	2945	0
340	20250221	132100	87281350	2945	2945	2945	2945	0
341	20250221	132000	87281350	2945	2945	2945	2945	0
342	20250221	131900	87281350	2945	2945	2945	2945	0
343	20250221	131800	87281350	2945	2945	2945	2945	0
344	20250221	131700	87281350	2945	2945	2945	2945	3
345	20250221	131600	87272515	2960	2955	2960	2955	1200
346	20250221	131500	83724905	2955	2955	2955	2955	0
347	20250221	131400	83724905	2955	2955	2955	2955	0
348	20250221	131300	83724905	2955	2955	2955	2955	3
349	20250221	131200	83716040	2945	2945	2945	2945	0
350	20250221	131100	83716040	2945	2945	2955	2945	6
351	20250221	131000	83698350	2945	2950	2955	2945	9
352	20250221	130900	83671775	2955	2955	2955	2955	0
353	20250221	130800	83671775	2955	2950	2955	2950	6
354	20250221	130700	83654065	2955	2950	2955	2950	3
355	20250221	130600	83645210	2945	2945	2945	2945	4
356	20250221	130500	83633430	2955	2950	2955	2950	10
357	20250221	130400	83603885	2955	2945	2955	2945	142
358	20250221	130300	83184500	2955	2950	2955	2950	2
359	20250221	130200	83178595	2950	2950	2950	2950	3
360	20250221	130100	83169745	2955	2955	2955	2955	0
361	20250221	130000	83169745	2955	2955	2955	2955	0
362	20250221	125900	83169745	2955	2950	2955	2945	110
363	20250221	125800	82845750	2955	2955	2955	2955	0
364	20250221	125700	82845750	2955	2945	2955	2945	13
365	20250221	125600	82807405	2955	2950	2955	2945	43
366	20250221	125500	82680565	2955	2955	2955	2955	0
367	20250221	125400	82680565	2955	2940	2955	2940	41
368	20250221	125300	82559425	2955	2955	2955	2955	0
369	20250221	125200	82559425	2955	2955	2955	2955	0
370	20250221	125100	82559425	2955	2950	2955	2950	18
371	20250221	125000	82506240	2955	2940	2955	2940	3
372	20250221	124900	82497395	2955	2955	2955	2945	905
373	20250221	124800	79832130	2950	2950	2950	2950	1
374	20250221	124700	79829180	2955	2955	2955	2955	0
375	20250221	124600	79829180	2955	2955	2955	2955	0
376	20250221	124500	79829180	2955	2955	2955	2955	0
377	20250221	124400	79829180	2955	2955	2955	2955	0
378	20250221	124300	79829180	2955	2955	2955	2955	0
379	20250221	124200	79829180	2955	2955	2955	2955	0
380	20250221	124100	79829180	2955	2950	2955	2945	35
381	20250221	124000	79726025	2950	2950	2950	2950	2
382	20250221	123900	79720125	2955	2955	2955	2955	0
383	20250221	123800	79720125	2955	2955	2955	2955	7
384	20250221	123700	79699440	2955	2950	2955	2950	2
385	20250221	123600	79693535	2955	2955	2955	2955	0
386	20250221	123500	79693535	2955	2955	2955	2955	0
387	20250221	123400	79693535	2955	2955	2955	2955	0
388	20250221	123300	79693535	2955	2955	2955	2955	33
389	20250221	123200	79596020	2955	2955	2955	2955	7
390	20250221	123100	79575335	2955	2950	2955	2950	5
391	20250221	123000	79560570	2955	2955	2955	2955	0
392	20250221	122900	79560570	2955	2955	2955	2955	0
393	20250221	122800	79560570	2955	2950	2955	2950	3
394	20250221	122700	79551715	2960	2960	2960	2960	0
395	20250221	122600	79551715	2960	2960	2960	2960	0
396	20250221	122500	79551715	2960	2960	2960	2960	0
397	20250221	122400	79551715	2960	2960	2960	2960	0
398	20250221	122300	79551715	2960	2945	2960	2945	4
399	20250221	122200	79539910	2960	2960	2960	2960	0
400	20250221	122100	79539910	2960	2960	2960	2960	0
401	20250221	122000	79539910	2960	2955	2960	2955	4
402	20250221	121900	79528085	2950	2955	2955	2950	121
403	20250221	121800	79171130	2960	2960	2960	2960	0
404	20250221	121700	79171130	2960	2960	2960	2960	0
405	20250221	121600	79171130	2960	2960	2960	2960	0
406	20250221	121500	79171130	2960	2960	2960	2960	0
407	20250221	121400	79171130	2960	2960	2960	2960	0
408	20250221	121300	79171130	2960	2960	2960	2960	0
409	20250221	121200	79171130	2960	2960	2960	2960	0
410	20250221	121100	79171130	2960	2955	2960	2955	4
411	20250221	121000	79159305	2960	2960	2960	2960	0
412	20250221	120900	79159305	2960	2960	2960	2960	0
413	20250221	120800	79159305	2960	2960	2960	2960	0
414	20250221	120700	79159305	2960	2955	2960	2955	9
415	20250221	120600	79132705	2950	2950	2950	2950	0
416	20250221	120500	79132705	2950	2950	2950	2950	0
417	20250221	120400	79132705	2950	2950	2950	2950	0
418	20250221	120300	79132705	2950	2950	2950	2950	10
419	20250221	120200	79103205	2950	2950	2950	2950	0
420	20250221	120100	79103205	2950	2950	2950	2950	482
421	20250221	120000	77681305	2950	2950	2950	2950	0
422	20250221	115900	77681305	2950	2950	2950	2950	0
423	20250221	115800	77681305	2950	2950	2950	2950	0
424	20250221	115700	77681305	2950	2950	2950	2950	0
425	20250221	115600	77681305	2950	2950	2950	2950	0
426	20250221	115500	77681305	2950	2940	2950	2940	3
427	20250221	115400	77672465	2950	2950	2950	2950	0
428	20250221	115300	77672465	2950	2945	2950	2945	60
429	20250221	115200	77495760	2940	2940	2940	2940	0
430	20250221	115100	77495760	2940	2940	2940	2940	426
431	20250221	115000	76243320	2940	2940	2940	2935	332
432	20250221	114900	75267900	2940	2940	2940	2940	0
433	20250221	114800	75267900	2940	2940	2940	2940	1
434	20250221	114700	75264960	2940	2940	2940	2940	0
435	20250221	114600	75264960	2940	2935	2940	2935	3
436	20250221	114500	75256150	2940	2940	2940	2940	0
437	20250221	114400	75256150	2940	2940	2940	2940	0
438	20250221	114300	75256150	2940	2940	2940	2940	0
439	20250221	114200	75256150	2940	2940	2940	2940	0
440	20250221	114100	75256150	2940	2940	2940	2940	0
441	20250221	114000	75256150	2940	2940	2940	2940	0
442	20250221	113900	75256150	2940	2940	2940	2940	0
443	20250221	113800	75256150	2940	2940	2940	2940	0
444	20250221	113700	75256150	2940	2940	2940	2940	13
445	20250221	113600	75217930	2935	2935	2935	2935	95
446	20250221	113500	74939105	2940	2940	2940	2940	4
447	20250221	113400	74927345	2940	2940	2940	2940	0
448	20250221	113300	74927345	2940	2940	2940	2940	7
449	20250221	113200	74906765	2935	2935	2935	2935	218
450	20250221	113100	74266935	2935	2935	2935	2935	0
451	20250221	113000	74266935	2935	2935	2935	2935	1
452	20250221	112900	74264000	2935	2935	2935	2935	0
453	20250221	112800	74264000	2935	2935	2935	2935	0
454	20250221	112700	74264000	2935	2935	2935	2935	0
455	20250221	112600	74264000	2935	2935	2935	2935	1
456	20250221	112500	74261065	2935	2935	2935	2935	39
457	20250221	112400	74146600	2940	2940	2940	2940	0
458	20250221	112300	74146600	2940	2940	2940	2940	0
459	20250221	112200	74146600	2940	2940	2940	2940	0
460	20250221	112100	74146600	2940	2940	2940	2940	1
461	20250221	112000	74143660	2940	2940	2940	2940	0
462	20250221	111900	74143660	2940	2940	2940	2940	0
463	20250221	111800	74143660	2940	2940	2940	2940	0
464	20250221	111700	74143660	2940	2940	2940	2940	0
465	20250221	111600	74143660	2940	2940	2940	2940	5
466	20250221	111500	74128960	2935	2935	2935	2935	2184
467	20250221	111400	67718920	2935	2935	2935	2935	0
468	20250221	111300	67718920	2935	2935	2935	2935	867
469	20250221	111200	65174275	2935	2935	2935	2935	1
470	20250221	111100	65171340	2930	2930	2930	2930	1
471	20250221	111000	65168410	2930	2930	2930	2930	0
472	20250221	110900	65168410	2930	2930	2930	2930	0
473	20250221	110800	65168410	2930	2930	2930	2930	290
474	20250221	110700	64318710	2930	2930	2930	2930	0
475	20250221	110600	64318710	2930	2930	2930	2930	0
476	20250221	110500	64318710	2930	2930	2930	2930	0
477	20250221	110400	64318710	2930	2930	2930	2930	1
478	20250221	110300	64315780	2930	2930	2930	2930	208
479	20250221	110200	63706340	2935	2935	2935	2935	0
480	20250221	110100	63706340	2935	2935	2935	2935	0
481	20250221	110000	63706340	2935	2935	2935	2935	0
482	20250221	105900	63706340	2935	2935	2935	2935	501
483	20250221	105800	62235905	2935	2935	2935	2935	117
484	20250221	105700	61892510	2930	2930	2930	2930	0
485	20250221	105600	61892510	2930	2930	2930	2930	0
486	20250221	105500	61892510	2930	2930	2930	2930	1
487	20250221	105400	61889580	2935	2935	2935	2935	0
488	20250221	105300	61889580	2935	2935	2935	2935	0
489	20250221	105200	61889580	2935	2935	2935	2935	100
490	20250221	105100	61596080	2935	2935	2935	2935	0
491	20250221	105000	61596080	2935	2940	2940	2935	683
492	20250221	104900	59591470	2935	2935	2935	2935	19
493	20250221	104800	59535705	2935	2935	2935	2935	0
494	20250221	104700	59535705	2935	2935	2935	2935	0
495	20250221	104600	59535705	2935	2935	2935	2935	0
496	20250221	104500	59535705	2935	2935	2935	2935	0
497	20250221	104400	59535705	2935	2935	2935	2935	0
498	20250221	104300	59535705	2935	2935	2935	2935	0
499	20250221	104200	59535705	2935	2935	2935	2935	2
500	20250221	104100	59529835	2935	2935	2935	2935	934
501	20250221	104000	56788545	2935	2935	2935	2935	0
502	20250221	103900	56788545	2935	2935	2935	2935	0
503	20250221	103800	56788545	2935	2935	2935	2935	0
504	20250221	103700	56788545	2935	2935	2935	2935	81
505	20250221	103600	56550810	2935	2935	2935	2935	0
506	20250221	103500	56550810	2935	2935	2935	2935	0
507	20250221	103400	56550810	2935	2935	2935	2935	0
508	20250221	103300	56550810	2935	2935	2935	2935	1
509	20250221	103200	56547875	2935	2935	2935	2935	0
510	20250221	103100	56547875	2935	2935	2935	2935	0
511	20250221	103000	56547875	2935	2935	2935	2935	1
512	20250221	102900	56544940	2930	2930	2930	2930	1
513	20250221	102800	56542010	2930	2930	2930	2930	15
514	20250221	102700	56498060	2935	2935	2935	2935	0
515	20250221	102600	56498060	2935	2930	2935	2930	14
516	20250221	102500	56456990	2935	2935	2935	2935	10
517	20250221	102400	56427640	2935	2935	2935	2935	0
518	20250221	102300	56427640	2935	2935	2935	2935	1
519	20250221	102200	56424705	2925	2925	2925	2925	609
520	20250221	102100	54643380	2930	2930	2930	2930	45
521	20250221	102000	54511530	2935	2935	2935	2935	0
522	20250221	101900	54511530	2935	2935	2935	2935	0
523	20250221	101800	54511530	2935	2935	2935	2935	0
524	20250221	101700	54511530	2935	2935	2935	2935	0
525	20250221	101600	54511530	2935	2935	2935	2935	141
526	20250221	101500	54097695	2935	2935	2935	2935	0
527	20250221	101400	54097695	2935	2935	2935	2935	1
528	20250221	101300	54094760	2935	2935	2935	2925	1002
529	20250221	101200	51157900	2940	2940	2940	2940	343
530	20250221	101100	50149480	2940	2940	2940	2940	87
531	20250221	101000	49893700	2935	2935	2935	2935	32
532	20250221	100900	49799780	2935	2935	2935	2935	0
533	20250221	100800	49799780	2935	2935	2935	2935	11
534	20250221	100700	49767495	2940	2940	2940	2940	2
535	20250221	100600	49761615	2940	2935	2940	2935	2
536	20250221	100500	49755740	2935	2935	2935	2935	0
537	20250221	100400	49755740	2935	2935	2935	2935	0
538	20250221	100300	49755740	2935	2935	2935	2935	0
539	20250221	100200	49755740	2935	2935	2935	2935	5
540	20250221	100100	49741065	2935	2935	2935	2935	0
541	20250221	100000	49741065	2935	2935	2935	2935	0
542	20250221	095900	49741065	2935	2935	2935	2935	2
543	20250221	095800	49735195	2935	2925	2935	2925	362
544	20250221	095700	48675015	2930	2930	2930	2930	0
545	20250221	095600	48675015	2930	2930	2930	2930	131
546	20250221	095500	48291185	2920	2925	2930	2920	40
547	20250221	095400	48174115	2925	2925	2930	2925	510
548	20250221	095300	46681710	2930	2930	2935	2930	5
549	20250221	095200	46667055	2925	2935	2935	2925	1300
550	20250221	095100	42858170	2940	2940	2940	2940	1
551	20250221	095000	42855230	2935	2935	2935	2935	0
552	20250221	094900	42855230	2935	2930	2935	2930	206
553	20250221	094800	42250645	2930	2930	2930	2930	6
554	20250221	094700	42233065	2930	2930	2930	2930	15
555	20250221	094600	42189115	2925	2925	2925	2925	0
556	20250221	094500	42189115	2925	2925	2925	2925	0
557	20250221	094400	42189115	2925	2925	2925	2925	194
558	20250221	094300	41621665	2920	2920	2920	2920	150
559	20250221	094200	41183665	2920	2920	2920	2920	51
560	20250221	094100	41034745	2925	2925	2925	2925	0
561	20250221	094000	41034745	2925	2925	2925	2920	151
562	20250221	093900	40593280	2925	2930	2930	2925	395
563	20250221	093800	39437140	2935	2935	2935	2935	0
564	20250221	093700	39437140	2935	2935	2935	2935	0
565	20250221	093600	39437140	2935	2935	2935	2935	6
566	20250221	093500	39419530	2935	2930	2940	2930	1694
567	20250221	093400	34455810	2920	2945	2950	2920	10104
568	20250221	093300	4887100	2945	2945	2945	2945	74
569	20250221	093200	4669170	2940	2945	2945	2940	7
570	20250221	093100	4648560	2950	2945	2950	2945	4
571	20250221	093000	4636775	2940	2940	2940	2940	0
572	20250221	092900	4636775	2940	2945	2945	2940	151
573	20250221	092800	4192830	2945	2945	2945	2945	0
574	20250221	092700	4192830	2945	2945	2945	2945	0
575	20250221	092600	4192830	2945	2950	2950	2945	609
576	20250221	092500	2399285	2950	2950	2950	2950	0
577	20250221	092400	2399285	2950	2950	2950	2950	83
578	20250221	092300	2154435	2955	2955	2955	2955	25
579	20250221	092200	2080560	2950	2950	2950	2950	12
580	20250221	092100	2045160	2940	2940	2940	2940	0
581	20250221	092000	2045160	2940	2940	2940	2940	0
582	20250221	091900	2045160	2940	2940	2940	2940	0
583	20250221	091800	2045160	2940	2940	2940	2940	0
584	20250221	091700	2045160	2940	2940	2940	2940	0
585	20250221	091600	2045160	2940	2940	2940	2940	0
586	20250221	091500	2045160	2940	2940	2940	2940	0
587	20250221	091400	2045160	2940	2940	2940	2940	0
588	20250221	091300	2045160	2940	2940	2940	2940	66
589	20250221	091200	1851120	2940	2940	2940	2940	0
590	20250221	091100	1851120	2940	2940	2940	2940	0
591	20250221	091000	1851120	2940	2940	2940	2940	0
592	20250221	090900	1851120	2940	2945	2945	2940	2
593	20250221	090800	1845235	2940	2940	2940	2940	3
594	20250221	090700	1836415	2940	2940	2940	2940	3
595	20250221	090600	1827595	2940	2940	2940	2940	3
596	20250221	090500	1818775	2950	2950	2950	2950	1
597	20250221	090400	1815825	2935	2945	2945	2935	6
598	20250221	090300	1798175	2940	2940	2940	2940	3
599	20250221	090200	1789355	2940	2940	2940	2940	3
600	20250221	090100	1780535	2940	2950	2950	2940	8
601	20250221	090000	1756965	2950	2935	2990	2935	595