KissMeData/124560/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202500	645677590	2990	2990	2990	2990	2760
3	20250220	202400	645677590	2990	2990	2990	2990	0
4	20250220	202300	645677590	2990	2990	2990	2990	0
5	20250220	202200	645677590	2990	2990	2990	2990	0
6	20250220	202100	645677590	2990	2990	2990	2990	0
7	20250220	202000	645677590	2990	2990	2990	2990	0
8	20250220	201900	645677590	2990	2990	2990	2990	0
9	20250220	201800	645677590	2990	2990	2990	2990	0
10	20250220	201700	645677590	2990	2990	2990	2990	0
11	20250220	201600	645677590	2990	2990	2990	2990	0
12	20250220	201500	645677590	2990	2990	2990	2990	0
13	20250220	201400	645677590	2990	2990	2990	2990	0
14	20250220	201300	645677590	2990	2990	2990	2990	0
15	20250220	201200	645677590	2990	2990	2990	2990	0
16	20250220	201100	645677590	2990	2990	2990	2990	0
17	20250220	201000	645677590	2990	2990	2990	2990	0
18	20250220	200900	645677590	2990	2990	2990	2990	0
19	20250220	200800	645677590	2990	2990	2990	2990	0
20	20250220	200700	645677590	2990	2990	2990	2990	0
21	20250220	200600	645677590	2990	2990	2990	2990	0
22	20250220	200500	645677590	2990	2990	2990	2990	0
23	20250220	200400	645677590	2990	2990	2990	2990	0
24	20250220	200300	645677590	2990	2990	2990	2990	0
25	20250220	200200	645677590	2990	2990	2990	2990	0
26	20250220	200100	645677590	2990	2990	2990	2990	0
27	20250220	200000	645677590	2990	2990	2990	2990	0
28	20250220	195900	645677590	2990	2990	2990	2990	0
29	20250220	195800	645677590	2990	2990	2990	2990	0
30	20250220	195700	645677590	2990	2990	2990	2990	0
31	20250220	195600	645677590	2990	2990	2990	2990	0
32	20250220	195500	645677590	2990	2990	2990	2990	2760
33	20250220	195400	645677590	2990	2990	2990	2990	0
34	20250220	195300	645677590	2990	2990	2990	2990	0
35	20250220	195200	645677590	2990	2990	2990	2990	0
36	20250220	195100	645677590	2990	2990	2990	2990	0
37	20250220	195000	645677590	2990	2990	2990	2990	0
38	20250220	194900	645677590	2990	2990	2990	2990	0
39	20250220	194800	645677590	2990	2990	2990	2990	0
40	20250220	194700	645677590	2990	2990	2990	2990	0
41	20250220	194600	645677590	2990	2990	2990	2990	0
42	20250220	194500	645677590	2990	2990	2990	2990	0
43	20250220	194400	645677590	2990	2990	2990	2990	0
44	20250220	194300	645677590	2990	2990	2990	2990	0
45	20250220	194200	645677590	2990	2990	2990	2990	0
46	20250220	194100	645677590	2990	2990	2990	2990	0
47	20250220	194000	645677590	2990	2990	2990	2990	0
48	20250220	193900	645677590	2990	2990	2990	2990	0
49	20250220	193800	645677590	2990	2990	2990	2990	0
50	20250220	193700	645677590	2990	2990	2990	2990	0
51	20250220	193600	645677590	2990	2990	2990	2990	0
52	20250220	193500	645677590	2990	2990	2990	2990	0
53	20250220	193400	645677590	2990	2990	2990	2990	0
54	20250220	193300	645677590	2990	2990	2990	2990	0
55	20250220	193200	645677590	2990	2990	2990	2990	0
56	20250220	193100	645677590	2990	2990	2990	2990	0
57	20250220	193000	645677590	2990	2990	2990	2990	0
58	20250220	192900	645677590	2990	2990	2990	2990	0
59	20250220	192800	645677590	2990	2990	2990	2990	0
60	20250220	192700	645677590	2990	2990	2990	2990	0
61	20250220	192600	645677590	2990	2990	2990	2990	0
62	20250220	192500	645677590	2990	2990	2990	2990	2760
63	20250220	192400	645677590	2990	2990	2990	2990	0
64	20250220	192300	645677590	2990	2990	2990	2990	0
65	20250220	192200	645677590	2990	2990	2990	2990	0
66	20250220	192100	645677590	2990	2990	2990	2990	0
67	20250220	192000	645677590	2990	2990	2990	2990	0
68	20250220	191900	645677590	2990	2990	2990	2990	0
69	20250220	191800	645677590	2990	2990	2990	2990	0
70	20250220	191700	645677590	2990	2990	2990	2990	0
71	20250220	191600	645677590	2990	2990	2990	2990	0
72	20250220	191500	645677590	2990	2990	2990	2990	0
73	20250220	191400	645677590	2990	2990	2990	2990	0
74	20250220	191300	645677590	2990	2990	2990	2990	0
75	20250220	191200	645677590	2990	2990	2990	2990	0
76	20250220	191100	645677590	2990	2990	2990	2990	0
77	20250220	191000	645677590	2990	2990	2990	2990	0
78	20250220	190900	645677590	2990	2990	2990	2990	0
79	20250220	190800	645677590	2990	2990	2990	2990	0
80	20250220	190700	645677590	2990	2990	2990	2990	0
81	20250220	190600	645677590	2990	2990	2990	2990	0
82	20250220	190500	645677590	2990	2990	2990	2990	0
83	20250220	190400	645677590	2990	2990	2990	2990	0
84	20250220	190300	645677590	2990	2990	2990	2990	0
85	20250220	190200	645677590	2990	2990	2990	2990	0
86	20250220	190100	645677590	2990	2990	2990	2990	0
87	20250220	190000	645677590	2990	2990	2990	2990	0
88	20250220	185900	645677590	2990	2990	2990	2990	0
89	20250220	185800	645677590	2990	2990	2990	2990	0
90	20250220	185700	645677590	2990	2990	2990	2990	0
91	20250220	185600	645677590	2990	2990	2990	2990	0
92	20250220	185500	645677590	2990	2990	2990	2990	2760
93	20250220	185400	645677590	2990	2990	2990	2990	0
94	20250220	185300	645677590	2990	2990	2990	2990	0
95	20250220	185200	645677590	2990	2990	2990	2990	0
96	20250220	185100	645677590	2990	2990	2990	2990	0
97	20250220	185000	645677590	2990	2990	2990	2990	0
98	20250220	184900	645677590	2990	2990	2990	2990	0
99	20250220	184800	645677590	2990	2990	2990	2990	0
100	20250220	184700	645677590	2990	2990	2990	2990	0
101	20250220	184600	645677590	2990	2990	2990	2990	0
102	20250220	184500	645677590	2990	2990	2990	2990	0
103	20250220	184400	645677590	2990	2990	2990	2990	0
104	20250220	184300	645677590	2990	2990	2990	2990	0
105	20250220	184200	645677590	2990	2990	2990	2990	0
106	20250220	184100	645677590	2990	2990	2990	2990	0
107	20250220	184000	645677590	2990	2990	2990	2990	0
108	20250220	183900	645677590	2990	2990	2990	2990	0
109	20250220	183800	645677590	2990	2990	2990	2990	0
110	20250220	183700	645677590	2990	2990	2990	2990	0
111	20250220	183600	645677590	2990	2990	2990	2990	0
112	20250220	183500	645677590	2990	2990	2990	2990	0
113	20250220	183400	645677590	2990	2990	2990	2990	0
114	20250220	183300	645677590	2990	2990	2990	2990	0
115	20250220	183200	645677590	2990	2990	2990	2990	0
116	20250220	183100	645677590	2990	2990	2990	2990	0
117	20250220	183000	645677590	2990	2990	2990	2990	0
118	20250220	182900	645677590	2990	2990	2990	2990	0
119	20250220	182800	645677590	2990	2990	2990	2990	0
120	20250220	182700	645677590	2990	2990	2990	2990	0
121	20250220	182600	645677590	2990	2990	2990	2990	0
122	20250220	182500	645677590	2990	2990	2990	2990	2760
123	20250220	182400	645677590	2990	2990	2990	2990	0
124	20250220	182300	645677590	2990	2990	2990	2990	0
125	20250220	182200	645677590	2990	2990	2990	2990	0
126	20250220	182100	645677590	2990	2990	2990	2990	0
127	20250220	182000	645677590	2990	2990	2990	2990	0
128	20250220	181900	645677590	2990	2990	2990	2990	0
129	20250220	181800	645677590	2990	2990	2990	2990	0
130	20250220	181700	645677590	2990	2990	2990	2990	0
131	20250220	181600	645677590	2990	2990	2990	2990	0
132	20250220	181500	645677590	2990	2990	2990	2990	0
133	20250220	181400	645677590	2990	2990	2990	2990	0
134	20250220	181300	645677590	2990	2990	2990	2990	0
135	20250220	181200	645677590	2990	2990	2990	2990	0
136	20250220	181100	645677590	2990	2990	2990	2990	0
137	20250220	181000	645677590	2990	2990	2990	2990	0
138	20250220	180900	645677590	2990	2990	2990	2990	0
139	20250220	180800	645677590	2990	2990	2990	2990	0
140	20250220	180700	645677590	2990	2990	2990	2990	0
141	20250220	180600	645677590	2990	2990	2990	2990	0
142	20250220	180500	645677590	2990	2990	2990	2990	0
143	20250220	180400	645677590	2990	2990	2990	2990	0
144	20250220	180300	645677590	2990	2990	2990	2990	0
145	20250220	180200	645677590	2990	2990	2990	2990	0
146	20250220	180100	645677590	2990	2990	2990	2990	0
147	20250220	180000	645677590	2990	2990	2990	2990	0
148	20250220	175900	645677590	2990	2990	2990	2990	0
149	20250220	175800	645677590	2990	2990	2990	2990	0
150	20250220	175700	645677590	2990	2990	2990	2990	0
151	20250220	175600	645677590	2990	2990	2990	2990	0
152	20250220	175500	645677590	2990	2990	2990	2990	2760
153	20250220	175400	645677590	2990	2990	2990	2990	0
154	20250220	175300	645677590	2990	2990	2990	2990	0
155	20250220	175200	645677590	2990	2990	2990	2990	0
156	20250220	175100	645677590	2990	2990	2990	2990	0
157	20250220	175000	645677590	2990	2990	2990	2990	0
158	20250220	174900	645677590	2990	2990	2990	2990	0
159	20250220	174800	645677590	2990	2990	2990	2990	0
160	20250220	174700	645677590	2990	2990	2990	2990	0
161	20250220	174600	645677590	2990	2990	2990	2990	0
162	20250220	174500	645677590	2990	2990	2990	2990	0
163	20250220	174400	645677590	2990	2990	2990	2990	0
164	20250220	174300	645677590	2990	2990	2990	2990	0
165	20250220	174200	645677590	2990	2990	2990	2990	0
166	20250220	174100	645677590	2990	2990	2990	2990	0
167	20250220	174000	645677590	2990	2990	2990	2990	0
168	20250220	173900	645677590	2990	2990	2990	2990	0
169	20250220	173800	645677590	2990	2990	2990	2990	0
170	20250220	173700	645677590	2990	2990	2990	2990	0
171	20250220	173600	645677590	2990	2990	2990	2990	0
172	20250220	173500	645677590	2990	2990	2990	2990	0
173	20250220	173400	645677590	2990	2990	2990	2990	0
174	20250220	173300	645677590	2990	2990	2990	2990	0
175	20250220	173200	645677590	2990	2990	2990	2990	0
176	20250220	173100	645677590	2990	2990	2990	2990	0
177	20250220	173000	645677590	2990	2990	2990	2990	0
178	20250220	172900	645677590	2990	2990	2990	2990	0
179	20250220	172800	645677590	2990	2990	2990	2990	0
180	20250220	172700	645677590	2990	2990	2990	2990	0
181	20250220	172600	645677590	2990	2990	2990	2990	0
182	20250220	172500	645677590	2990	2990	2990	2990	2760
183	20250220	172400	645677590	2990	2990	2990	2990	0
184	20250220	172300	645677590	2990	2990	2990	2990	0
185	20250220	172200	645677590	2990	2990	2990	2990	0
186	20250220	172100	645677590	2990	2990	2990	2990	0
187	20250220	172000	645677590	2990	2990	2990	2990	0
188	20250220	171900	645677590	2990	2990	2990	2990	0
189	20250220	171800	645677590	2990	2990	2990	2990	0
190	20250220	171700	645677590	2990	2990	2990	2990	0
191	20250220	171600	645677590	2990	2990	2990	2990	0
192	20250220	171500	645677590	2990	2990	2990	2990	0
193	20250220	171400	645677590	2990	2990	2990	2990	0
194	20250220	171300	645677590	2990	2990	2990	2990	0
195	20250220	171200	645677590	2990	2990	2990	2990	0
196	20250220	171100	645677590	2990	2990	2990	2990	0
197	20250220	171000	645677590	2990	2990	2990	2990	0
198	20250220	170900	645677590	2990	2990	2990	2990	0
199	20250220	170800	645677590	2990	2990	2990	2990	0
200	20250220	170700	645677590	2990	2990	2990	2990	0
201	20250220	170600	645677590	2990	2990	2990	2990	0
202	20250220	170500	645677590	2990	2990	2990	2990	0
203	20250220	170400	645677590	2990	2990	2990	2990	0
204	20250220	170300	645677590	2990	2990	2990	2990	0
205	20250220	170200	645677590	2990	2990	2990	2990	0
206	20250220	170100	645677590	2990	2990	2990	2990	0
207	20250220	170000	645677590	2990	2990	2990	2990	0
208	20250220	165900	645677590	2990	2990	2990	2990	0
209	20250220	165800	645677590	2990	2990	2990	2990	0
210	20250220	165700	645677590	2990	2990	2990	2990	0
211	20250220	165600	645677590	2990	2990	2990	2990	0
212	20250220	165500	645677590	2990	2990	2990	2990	2760
213	20250220	165400	645677590	2990	2990	2990	2990	0
214	20250220	165300	645677590	2990	2990	2990	2990	0
215	20250220	165200	645677590	2990	2990	2990	2990	0
216	20250220	165100	645677590	2990	2990	2990	2990	0
217	20250220	165000	645677590	2990	2990	2990	2990	0
218	20250220	164900	645677590	2990	2990	2990	2990	0
219	20250220	164800	645677590	2990	2990	2990	2990	0
220	20250220	164700	645677590	2990	2990	2990	2990	0
221	20250220	164600	645677590	2990	2990	2990	2990	0
222	20250220	164500	645677590	2990	2990	2990	2990	0
223	20250220	164400	645677590	2990	2990	2990	2990	0
224	20250220	164300	645677590	2990	2990	2990	2990	0
225	20250220	164200	645677590	2990	2990	2990	2990	0
226	20250220	164100	645677590	2990	2990	2990	2990	0
227	20250220	164000	645677590	2990	2990	2990	2990	0
228	20250220	163900	645677590	2990	2990	2990	2990	0
229	20250220	163800	645677590	2990	2990	2990	2990	0
230	20250220	163700	645677590	2990	2990	2990	2990	0
231	20250220	163600	645677590	2990	2990	2990	2990	0
232	20250220	163500	645677590	2990	2990	2990	2990	0
233	20250220	163400	645677590	2990	2990	2990	2990	0
234	20250220	163300	645677590	2990	2990	2990	2990	0
235	20250220	163200	645677590	2990	2990	2990	2990	0
236	20250220	163100	645677590	2990	2990	2990	2990	0
237	20250220	163000	645677590	2990	2990	2990	2990	0
238	20250220	162900	645677590	2990	2990	2990	2990	0
239	20250220	162800	645677590	2990	2990	2990	2990	0
240	20250220	162700	645677590	2990	2990	2990	2990	0
241	20250220	162600	645677590	2990	2990	2990	2990	0
242	20250220	162500	645677590	2990	2990	2990	2990	2760
243	20250220	162400	645677590	2990	2990	2990	2990	0
244	20250220	162300	645677590	2990	2990	2990	2990	0
245	20250220	162200	645677590	2990	2990	2990	2990	0
246	20250220	162100	645677590	2990	2990	2990	2990	0
247	20250220	162000	645677590	2990	2990	2990	2990	0
248	20250220	161900	645677590	2990	2990	2990	2990	0
249	20250220	161800	645677590	2990	2990	2990	2990	0
250	20250220	161700	645677590	2990	2990	2990	2990	0
251	20250220	161600	645677590	2990	2990	2990	2990	0
252	20250220	161500	645677590	2990	2990	2990	2990	0
253	20250220	161400	645677590	2990	2990	2990	2990	0
254	20250220	161300	645677590	2990	2990	2990	2990	0
255	20250220	161200	645677590	2990	2990	2990	2990	0
256	20250220	161100	645677590	2990	2990	2990	2990	0
257	20250220	161000	645677590	2990	2990	2990	2990	0
258	20250220	160900	645677590	2990	2990	2990	2990	0
259	20250220	160800	645677590	2990	2990	2990	2990	0
260	20250220	160700	645677590	2990	2990	2990	2990	0
261	20250220	160600	645677590	2990	2990	2990	2990	0
262	20250220	160500	645677590	2990	2990	2990	2990	0
263	20250220	160400	645677590	2990	2990	2990	2990	0
264	20250220	160300	645677590	2990	2990	2990	2990	0
265	20250220	160200	645677590	2990	2990	2990	2990	0
266	20250220	160100	645677590	2990	2990	2990	2990	0
267	20250220	160000	645677590	2990	2990	2990	2990	0
268	20250220	155900	645677590	2990	2990	2990	2990	0
269	20250220	155800	645677590	2990	2990	2990	2990	0
270	20250220	155700	645677590	2990	2990	2990	2990	0
271	20250220	155600	645677590	2990	2990	2990	2990	0
272	20250220	155500	645677590	2990	2990	2990	2990	2760
273	20250220	155400	645677590	2990	2990	2990	2990	0
274	20250220	155300	645677590	2990	2990	2990	2990	0
275	20250220	155200	645677590	2990	2990	2990	2990	0
276	20250220	155100	645677590	2990	2990	2990	2990	0
277	20250220	155000	645677590	2990	2990	2990	2990	0
278	20250220	154900	645677590	2990	2990	2990	2990	0
279	20250220	154800	645677590	2990	2990	2990	2990	0
280	20250220	154700	645677590	2990	2990	2990	2990	0
281	20250220	154600	645677590	2990	2990	2990	2990	0
282	20250220	154500	645677590	2990	2990	2990	2990	0
283	20250220	154400	645677590	2990	2990	2990	2990	0
284	20250220	154300	645677590	2990	2990	2990	2990	0
285	20250220	154200	645677590	2990	2990	2990	2990	0
286	20250220	154100	645677590	2990	2990	2990	2990	0
287	20250220	154000	645677590	2990	2990	2990	2990	0
288	20250220	153900	645677590	2990	2990	2990	2990	0
289	20250220	153800	645677590	2990	2990	2990	2990	0
290	20250220	153700	645677590	2990	2990	2990	2990	0
291	20250220	153600	645677590	2990	2990	2990	2990	0
292	20250220	153500	645677590	2990	2990	2990	2990	0
293	20250220	153400	645677590	2990	2990	2990	2990	0
294	20250220	153300	645677590	2990	2990	2990	2990	0
295	20250220	153200	645677590	2990	2990	2990	2990	0
296	20250220	153100	645677590	2990	2990	2990	2990	0
297	20250220	153000	645677590	2990	2990	2990	2990	2760
298	20250220	152900	637425190	2975	2975	2975	2975	0
299	20250220	152800	637425190	2975	2975	2975	2975	0
300	20250220	152700	637425190	2975	2975	2975	2975	0
301	20250220	152600	637425190	2975	2975	2975	2975	0
302	20250220	152500	637425190	2975	2975	2975	2975	0
303	20250220	152400	637425190	2975	2975	2975	2975	0
304	20250220	152300	637425190	2975	2975	2975	2975	0
305	20250220	152200	637425190	2975	2975	2975	2975	0
306	20250220	152100	637425190	2975	2975	2975	2975	0
307	20250220	152000	637425190	2975	2975	2975	2975	0
308	20250220	151900	637425190	2975	2970	2975	2970	189
309	20250220	151800	636863690	2970	2970	2970	2970	504
310	20250220	151700	635366810	2975	2970	2975	2970	29
311	20250220	151600	635280585	2970	2965	2970	2965	955
312	20250220	151500	632446735	2965	2965	2965	2965	1065
313	20250220	151400	629289010	2970	2970	2970	2970	1
314	20250220	151300	629286040	2970	2970	2970	2970	5
315	20250220	151200	629271190	2975	2975	2975	2975	0
316	20250220	151100	629271190	2975	2975	2975	2975	0
317	20250220	151000	629271190	2975	2975	2975	2975	0
318	20250220	150900	629271190	2975	2975	2975	2975	1
319	20250220	150800	629268215	2965	2965	2965	2965	0
320	20250220	150700	629268215	2965	2965	2965	2965	0
321	20250220	150600	629268215	2965	2965	2965	2965	0
322	20250220	150500	629268215	2965	2965	2965	2965	392
323	20250220	150400	628105935	2970	2970	2970	2970	1238
324	20250220	150300	624429075	2975	2975	2975	2975	0
325	20250220	150200	624429075	2975	2975	2975	2975	0
326	20250220	150100	624429075	2975	2975	2975	2975	0
327	20250220	150000	624429075	2975	2975	2975	2975	0
328	20250220	145900	624429075	2975	2975	2975	2975	8
329	20250220	145800	624405275	2975	2975	2975	2975	149
330	20250220	145700	623962000	2975	2975	2975	2975	94
331	20250220	145600	623682350	2975	2975	2975	2975	8
332	20250220	145500	623658550	2975	2975	2975	2975	202
333	20250220	145400	623057600	2980	2980	2980	2980	1
334	20250220	145300	623054620	2970	2970	2970	2970	1
335	20250220	145200	623051650	2970	2970	2970	2970	399
336	20250220	145100	621866620	2975	2975	2975	2975	3
337	20250220	145000	621857695	2975	2975	2975	2975	86
338	20250220	144900	621601845	2980	2980	2980	2980	5
339	20250220	144800	621586945	2980	2975	2980	2975	317
340	20250220	144700	620643035	2975	2975	2975	2975	0
341	20250220	144600	620643035	2975	2975	2975	2975	5
342	20250220	144500	620628160	2975	2975	2975	2975	200
343	20250220	144400	620033160	2975	2975	2975	2975	6
344	20250220	144300	620015310	2970	2970	2970	2970	0
345	20250220	144200	620015310	2970	2970	2970	2970	0
346	20250220	144100	620015310	2970	2970	2970	2970	0
347	20250220	144000	620015310	2970	2975	2975	2970	4650
348	20250220	143900	606192665	2985	2985	2985	2985	0
349	20250220	143800	606192665	2985	2985	2985	2985	1001
350	20250220	143700	603204680	2980	2970	2980	2970	2062
351	20250220	143600	597066925	2965	2965	2965	2965	52
352	20250220	143500	596912745	2965	2965	2965	2965	154
353	20250220	143400	596456135	2970	2970	2970	2970	55
354	20250220	143300	596292785	2965	2970	2970	2965	272
355	20250220	143200	595485265	2970	2970	2970	2970	55
356	20250220	143100	595321915	2970	2970	2970	2965	529
357	20250220	143000	593750790	2975	2975	2975	2975	59
358	20250220	142900	593575265	2975	2975	2975	2975	28
359	20250220	142800	593491965	2975	2970	2975	2970	579
360	20250220	142700	591771940	2970	2970	2970	2970	337
361	20250220	142600	590771050	2970	2965	2970	2965	33
362	20250220	142500	590673065	2965	2965	2965	2965	75
363	20250220	142400	590450690	2965	2960	2965	2960	112
364	20250220	142300	590119030	2970	2970	2970	2960	116
365	20250220	142200	589775010	2970	2965	2970	2955	218
366	20250220	142100	589128470	2965	2970	2970	2965	188
367	20250220	142000	588570775	2965	2965	2965	2965	52
368	20250220	141900	588416595	2965	2965	2965	2960	118
369	20250220	141800	588066730	2965	2965	2965	2965	27
370	20250220	141700	587986675	2955	2965	2965	2955	122
371	20250220	141600	587625605	2965	2965	2965	2965	36
372	20250220	141500	587518865	2965	2955	2965	2955	317
373	20250220	141400	586581750	2960	2960	2965	2955	697
374	20250220	141300	584520460	2970	2970	2970	2970	10
375	20250220	141200	584490760	2970	2955	2970	2955	1471
376	20250220	141100	580143455	2950	2950	2950	2950	284
377	20250220	141000	579305655	2955	2955	2955	2955	23
378	20250220	140900	579237690	2930	2955	2955	2930	2057
379	20250220	140800	573198740	2955	2950	2955	2930	5430
380	20250220	140700	557238035	2950	2945	2965	2945	4617
381	20250220	140600	543625910	2940	2950	2955	2940	2457
382	20250220	140500	536377375	2950	2970	2970	2935	6872
383	20250220	140400	516169850	2960	2975	3005	2950	5999
384	20250220	140300	498385370	2975	3005	3005	2940	12754
385	20250220	140200	460681145	3005	2970	3025	2965	45124
386	20250220	140100	325286965	2970	2970	2970	2970	0
387	20250220	140000	325286965	2970	2970	2970	2970	37
388	20250220	135900	325177075	2970	2970	2970	2970	104
389	20250220	135800	324868195	2975	2975	2975	2975	0
390	20250220	135700	324868195	2975	2975	2975	2975	0
391	20250220	135600	324868195	2975	2975	2975	2975	2
392	20250220	135500	324862245	2975	2975	2975	2975	0
393	20250220	135400	324862245	2975	2975	2975	2975	38
394	20250220	135300	324749195	2975	2975	2975	2975	0
395	20250220	135200	324749195	2975	2975	2975	2975	0
396	20250220	135100	324749195	2975	2975	2975	2975	0
397	20250220	135000	324749195	2975	2975	2975	2975	0
398	20250220	134900	324749195	2975	2975	2975	2975	0
399	20250220	134800	324749195	2975	2975	2975	2975	40
400	20250220	134700	324630195	2980	2980	2980	2980	0
401	20250220	134600	324630195	2980	2980	2980	2980	0
402	20250220	134500	324630195	2980	2980	2980	2980	0
403	20250220	134400	324630195	2980	2980	2980	2980	0
404	20250220	134300	324630195	2980	2980	2980	2980	36
405	20250220	134200	324522915	2975	2975	2975	2975	89
406	20250220	134100	324258140	2980	2980	2980	2980	0
407	20250220	134000	324258140	2980	2970	2980	2970	163
408	20250220	133900	323773410	2980	2980	2980	2980	10
409	20250220	133800	323743610	2980	2980	2980	2980	0
410	20250220	133700	323743610	2980	2980	2980	2980	36
411	20250220	133600	323636330	2970	2970	2970	2970	0
412	20250220	133500	323636330	2970	2970	2970	2970	0
413	20250220	133400	323636330	2970	2970	2970	2970	1911
414	20250220	133300	317960660	2980	2980	2980	2980	0
415	20250220	133200	317960660	2980	2980	2980	2980	0
416	20250220	133100	317960660	2980	2980	2980	2980	37
417	20250220	133000	317850400	2980	2980	2980	2980	0
418	20250220	132900	317850400	2980	2980	2980	2980	0
419	20250220	132800	317850400	2980	2980	2980	2980	0
420	20250220	132700	317850400	2980	2980	2980	2980	0
421	20250220	132600	317850400	2980	2980	2980	2980	36
422	20250220	132500	317743120	2985	2985	2985	2985	0
423	20250220	132400	317743120	2985	2985	2985	2985	16
424	20250220	132300	317695360	2985	2985	2985	2985	0
425	20250220	132200	317695360	2985	2985	2985	2985	0
426	20250220	132100	317695360	2985	2985	2985	2985	0
427	20250220	132000	317695360	2985	2985	2985	2985	36
428	20250220	131900	317587900	2985	2985	2985	2985	0
429	20250220	131800	317587900	2985	2985	2985	2985	0
430	20250220	131700	317587900	2985	2985	2985	2985	0
431	20250220	131600	317587900	2985	2985	2985	2985	0
432	20250220	131500	317587900	2985	2985	2985	2985	37
433	20250220	131400	317477455	2970	2970	2970	2970	625
434	20250220	131300	315621205	2970	2970	2970	2970	0
435	20250220	131200	315621205	2970	2970	2970	2970	30
436	20250220	131100	315532105	2970	2975	2975	2970	40
437	20250220	131000	315413130	2975	2975	2975	2975	0
438	20250220	130900	315413130	2975	2980	2985	2975	73
439	20250220	130800	315195545	2980	2980	2980	2980	0
440	20250220	130700	315195545	2980	2980	2980	2980	0
441	20250220	130600	315195545	2980	2985	2985	2980	222
442	20250220	130500	314533970	2985	2985	2985	2985	0
443	20250220	130400	314533970	2985	2985	2985	2985	0
444	20250220	130300	314533970	2985	2975	2985	2975	137
445	20250220	130200	314126025	2980	2980	2980	2980	8
446	20250220	130100	314102185	2985	2985	2985	2985	0
447	20250220	130000	314102185	2985	2985	2985	2985	0
448	20250220	125900	314102185	2985	2985	2985	2985	0
449	20250220	125800	314102185	2985	2985	2985	2985	36
450	20250220	125700	313994725	2980	2980	2980	2980	12
451	20250220	125600	313958965	2980	2980	2980	2980	0
452	20250220	125500	313958965	2980	2980	2980	2980	100
453	20250220	125400	313660965	2980	2980	2980	2980	0
454	20250220	125300	313660965	2980	2980	2980	2980	31
455	20250220	125200	313568585	2980	2980	2980	2980	36
456	20250220	125100	313461305	2980	2980	2980	2980	0
457	20250220	125000	313461305	2980	2980	2980	2980	0
458	20250220	124900	313461305	2980	2980	2980	2980	32
459	20250220	124800	313365945	2985	2985	2985	2985	0
460	20250220	124700	313365945	2985	2980	2985	2980	9
461	20250220	124600	313339115	2980	2980	2980	2980	0
462	20250220	124500	313339115	2980	2980	2980	2980	13
463	20250220	124400	313300375	2980	2980	2980	2980	1
464	20250220	124300	313297395	2980	2980	2980	2980	10
465	20250220	124200	313267595	2985	2985	2985	2985	0
466	20250220	124100	313267595	2985	2985	2985	2985	36
467	20250220	124000	313160135	2980	2980	2980	2980	0
468	20250220	123900	313160135	2980	2980	2980	2980	0
469	20250220	123800	313160135	2980	2980	2980	2980	0
470	20250220	123700	313160135	2980	2980	2980	2980	57
471	20250220	123600	312990275	2980	2980	2980	2980	0
472	20250220	123500	312990275	2980	2980	2980	2980	38
473	20250220	123400	312877035	2960	2960	2960	2960	0
474	20250220	123300	312877035	2960	2960	2960	2960	0
475	20250220	123200	312877035	2960	2960	2960	2960	0
476	20250220	123100	312877035	2960	2960	2960	2960	0
477	20250220	123000	312877035	2960	2985	2985	2960	2037
478	20250220	122900	306836040	2990	2990	2990	2990	0
479	20250220	122800	306836040	2990	2990	2990	2990	0
480	20250220	122700	306836040	2990	2990	2990	2990	0
481	20250220	122600	306836040	2990	2990	2990	2990	0
482	20250220	122500	306836040	2990	2990	2990	2990	30
483	20250220	122400	306746340	2990	2990	2990	2990	36
484	20250220	122300	306638700	2990	2990	2990	2990	0
485	20250220	122200	306638700	2990	2990	2990	2990	20
486	20250220	122100	306578900	2990	2990	2990	2990	0
487	20250220	122000	306578900	2990	2990	2990	2990	0
488	20250220	121900	306578900	2990	2990	2990	2990	36
489	20250220	121800	306471260	2980	2980	2980	2980	263
490	20250220	121700	305687520	2980	2980	2980	2980	0
491	20250220	121600	305687520	2980	2980	2980	2980	50
492	20250220	121500	305538520	2990	2990	2990	2990	0
493	20250220	121400	305538520	2990	2990	2990	2990	0
494	20250220	121300	305538520	2990	2990	2990	2990	37
495	20250220	121200	305427890	2990	2990	2990	2990	0
496	20250220	121100	305427890	2990	2990	2990	2990	0
497	20250220	121000	305427890	2990	2990	2990	2990	0
498	20250220	120900	305427890	2990	2990	2990	2990	0
499	20250220	120800	305427890	2990	2990	2990	2990	0
500	20250220	120700	305427890	2990	2990	2990	2990	36
501	20250220	120600	305320250	2980	2980	2980	2980	0
502	20250220	120500	305320250	2980	2980	2980	2980	0
503	20250220	120400	305320250	2980	2980	2980	2980	0
504	20250220	120300	305320250	2980	2980	2980	2980	2
505	20250220	120200	305314290	2990	2990	2990	2990	37
506	20250220	120100	305203660	2985	2985	2985	2985	48
507	20250220	120000	305060380	2990	2990	2990	2990	0
508	20250220	115900	305060380	2990	2990	2990	2990	0
509	20250220	115800	305060380	2990	2990	2990	2990	50
510	20250220	115700	304910880	2990	2990	2990	2990	3
511	20250220	115600	304901910	2990	2990	2990	2990	36
512	20250220	115500	304794270	2990	2990	2990	2990	3
513	20250220	115400	304785300	2990	2990	2990	2990	2
514	20250220	115300	304779320	2990	2990	2990	2990	0
515	20250220	115200	304779320	2990	2990	2990	2990	0
516	20250220	115100	304779320	2990	2990	2990	2990	36
517	20250220	115000	304671680	2985	2985	2985	2985	1436
518	20250220	114900	300385220	2985	2985	2985	2985	230
519	20250220	114800	299698670	2985	2985	2985	2985	0
520	20250220	114700	299698670	2985	2985	2985	2985	56
521	20250220	114600	299531510	2985	2985	2985	2985	0
522	20250220	114500	299531510	2985	2985	2985	2985	253
523	20250220	114400	298776305	2985	2985	2985	2985	0
524	20250220	114300	298776305	2985	2985	2985	2985	0
525	20250220	114200	298776305	2985	2985	2985	2985	0
526	20250220	114100	298776305	2985	2985	2985	2985	0
527	20250220	114000	298776305	2985	2985	2985	2985	0
528	20250220	113900	298776305	2985	2980	2985	2980	41
529	20250220	113800	298653945	2980	2980	2980	2980	0
530	20250220	113700	298653945	2980	2980	2980	2980	2096
531	20250220	113600	292407865	2980	2980	2980	2980	0
532	20250220	113500	292407865	2980	2980	2980	2980	0
533	20250220	113400	292407865	2980	2980	2980	2980	36
534	20250220	113300	292300585	2965	2975	2975	2965	30
535	20250220	113200	292211590	2980	2980	2980	2980	0
536	20250220	113100	292211590	2980	2980	2980	2980	0
537	20250220	113000	292211590	2980	2980	2980	2980	0
538	20250220	112900	292211590	2980	2980	2980	2980	0
539	20250220	112800	292211590	2980	2980	2980	2980	39
540	20250220	112700	292095370	2980	2980	2980	2980	0
541	20250220	112600	292095370	2980	2980	2980	2980	0
542	20250220	112500	292095370	2980	2980	2980	2980	201
543	20250220	112400	291496390	2980	2980	2980	2980	1
544	20250220	112300	291493410	2980	2980	2980	2980	36
545	20250220	112200	291386130	2980	2980	2980	2980	0
546	20250220	112100	291386130	2980	2980	2980	2980	0
547	20250220	112000	291386130	2980	2980	2980	2980	0
548	20250220	111900	291386130	2980	2980	2980	2980	0
549	20250220	111800	291386130	2980	2980	2980	2980	3
550	20250220	111700	291377190	2980	2980	2980	2980	37
551	20250220	111600	291266930	2975	2980	2980	2975	7
552	20250220	111500	291246080	2980	2980	2980	2980	0
553	20250220	111400	291246080	2980	2980	2980	2980	0
554	20250220	111300	291246080	2980	2980	2980	2980	0
555	20250220	111200	291246080	2980	2980	2980	2980	0
556	20250220	111100	291246080	2980	2980	2980	2980	36
557	20250220	111000	291138800	2970	2975	2975	2970	500
558	20250220	110900	289653220	2980	2980	2980	2980	0
559	20250220	110800	289653220	2980	2980	2980	2980	0
560	20250220	110700	289653220	2980	2980	2980	2980	0
561	20250220	110600	289653220	2980	2980	2980	2980	372
562	20250220	110500	288544660	2980	2980	2980	2980	0
563	20250220	110400	288544660	2980	2980	2980	2980	0
564	20250220	110300	288544660	2980	2980	2980	2980	0
565	20250220	110200	288544660	2980	2980	2980	2980	10
566	20250220	110100	288514860	2980	2980	2980	2980	0
567	20250220	110000	288514860	2980	2980	2980	2980	37
568	20250220	105900	288404600	2975	2975	2975	2975	0
569	20250220	105800	288404600	2975	2975	2975	2975	0
570	20250220	105700	288404600	2975	2975	2975	2975	0
571	20250220	105600	288404600	2975	2975	2975	2975	20
572	20250220	105500	288345100	2975	2975	2975	2975	8
573	20250220	105400	288321300	2975	2975	2975	2975	52
574	20250220	105300	288166600	2975	2975	2975	2975	0
575	20250220	105200	288166600	2975	2975	2975	2975	0
576	20250220	105100	288166600	2975	2975	2975	2975	252
577	20250220	105000	287416900	2975	2975	2975	2975	0
578	20250220	104900	287416900	2975	2975	2975	2975	36
579	20250220	104800	287309800	2975	2975	2975	2975	0
580	20250220	104700	287309800	2975	2970	2975	2970	24
581	20250220	104600	287238460	2970	2970	2975	2970	83
582	20250220	104500	286991930	2970	2970	2970	2970	112
583	20250220	104400	286659290	2975	2975	2975	2975	263
584	20250220	104300	285876865	2980	2980	2980	2980	84
585	20250220	104200	285626545	2980	2980	2980	2980	4
586	20250220	104100	285614625	2980	2980	2980	2980	0
587	20250220	104000	285614625	2980	2980	2980	2980	17
588	20250220	103900	285563965	2980	2980	2980	2980	0
589	20250220	103800	285563965	2980	2980	2980	2980	36
590	20250220	103700	285456685	2975	2975	2975	2975	100
591	20250220	103600	285159185	2980	2980	2980	2980	0
592	20250220	103500	285159185	2980	2980	2980	2980	1172
593	20250220	103400	281666625	2980	2980	2980	2980	31
594	20250220	103300	281574245	2990	2990	2990	2990	93
595	20250220	103200	281296175	2990	2990	2990	2990	36
596	20250220	103100	281188535	2990	2990	2990	2990	1300
597	20250220	103000	277301535	2990	2990	2990	2990	0
598	20250220	102900	277301535	2990	2990	2990	2990	0
599	20250220	102800	277301535	2990	2990	2990	2990	31
600	20250220	102700	277208845	2990	2990	2990	2990	37
601	20250220	102600	277098215	2985	2985	2985	2985	315
602	20250220	102500	276157940	2985	2985	2985	2985	95
603	20250220	102400	275874365	2985	2985	2985	2985	5
604	20250220	102300	275859440	2985	2995	2995	2985	73
605	20250220	102200	275641195	2995	2995	2995	2995	0
606	20250220	102100	275641195	2995	2995	2995	2995	206
607	20250220	102000	275024225	2995	2990	2995	2985	535
608	20250220	101900	273424540	2990	2990	2990	2990	5
609	20250220	101800	273409590	2995	2995	2995	2995	0
610	20250220	101700	273409590	2995	2995	2995	2995	0
611	20250220	101600	273409590	2995	2985	2995	2985	565
612	20250220	101500	271722565	2995	2990	2995	2985	271
613	20250220	101400	270912105	2985	2985	2985	2985	419
614	20250220	101300	269661390	2990	2990	2990	2990	8
615	20250220	101200	269637470	2995	2980	2995	2970	3492
616	20250220	101100	259190450	2965	2985	2985	2965	55
617	20250220	101000	259026465	2985	2980	2985	2980	592
618	20250220	100900	257261625	2980	2980	2980	2980	4
619	20250220	100800	257249705	2980	2980	2980	2980	1
620	20250220	100700	257246725	2965	2980	2985	2965	331
621	20250220	100600	256264865	2985	2975	2985	2970	393
622	20250220	100500	255097005	2985	2985	2985	2985	6
623	20250220	100400	255079095	2985	2985	2985	2985	36
624	20250220	100300	254971635	2975	2970	2975	2970	169
625	20250220	100200	254469310	2985	2985	2985	2985	0
626	20250220	100100	254469310	2985	2985	2985	2985	154
627	20250220	100000	254009620	2970	2970	2970	2970	0
628	20250220	095900	254009620	2970	2980	2980	2965	2050
629	20250220	095800	247919605	2980	2980	2980	2980	0
630	20250220	095700	247919605	2980	2980	2980	2980	0
631	20250220	095600	247919605	2980	2980	2980	2980	100
632	20250220	095500	247621605	2980	2980	2980	2980	4415
633	20250220	095400	234464905	2980	2995	2995	2980	4431
634	20250220	095300	221247870	2995	2995	2995	2990	321
635	20250220	095200	220287475	2995	2995	2995	2995	98
636	20250220	095100	219993965	2995	2990	2995	2985	1633
637	20250220	095000	215112705	2990	2985	2990	2985	509
638	20250220	094900	213593295	2985	2990	2990	2985	487
639	20250220	094800	212139175	2990	2990	2990	2990	94
640	20250220	094700	211858115	2995	2995	2995	2985	338
641	20250220	094600	210848805	3000	2980	3000	2980	251
642	20250220	094500	210098600	3000	3000	3005	2980	980
643	20250220	094400	207159015	3000	2995	3005	2985	6958
644	20250220	094300	186288695	2990	2990	2995	2990	4645
645	20250220	094200	172381100	2990	2985	2995	2985	5609
646	20250220	094100	155619000	2980	2975	2980	2970	2059
647	20250220	094000	149488250	2975	2975	2975	2975	5102
648	20250220	093900	134309800	2975	2975	2980	2975	5765
649	20250220	093800	117154945	2970	2975	2975	2970	1892
650	20250220	093700	111529370	2975	2975	2980	2975	1405
651	20250220	093600	107349445	2975	2965	2975	2965	501
652	20250220	093500	105859035	2965	2965	2975	2965	7275
653	20250220	093400	84267535	2965	2970	2970	2965	689
654	20250220	093300	82221755	2970	2965	2970	2965	1556
655	20250220	093200	77605935	2965	2960	2965	2960	2165
656	20250220	093100	71192035	2960	2960	2970	2940	10502
657	20250220	093000	40066075	2960	2945	2960	2935	4248
658	20250220	092900	27523045	2945	2945	2945	2945	0
659	20250220	092800	27523045	2945	2945	2945	2945	0
660	20250220	092700	27523045	2945	2945	2945	2945	164
661	20250220	092600	27040065	2945	2945	2945	2945	2
662	20250220	092500	27034175	2940	2940	2940	2940	37
663	20250220	092400	26925395	2940	2940	2940	2940	301
664	20250220	092300	26040455	2940	2940	2940	2940	0
665	20250220	092200	26040455	2940	2940	2940	2940	20
666	20250220	092100	25981655	2935	2940	2940	2935	1060
667	20250220	092000	22865305	2940	2940	2940	2940	59
668	20250220	091900	22691845	2940	2940	2940	2940	10
669	20250220	091800	22662445	2940	2940	2940	2940	62
670	20250220	091700	22480165	2935	2935	2935	2935	853
671	20250220	091600	19976610	2935	2935	2935	2935	1
672	20250220	091500	19973675	2935	2935	2935	2935	100
673	20250220	091400	19680175	2935	2935	2935	2935	67
674	20250220	091300	19483530	2920	2920	2920	2920	0
675	20250220	091200	19483530	2920	2920	2920	2920	0
676	20250220	091100	19483530	2920	2925	2925	2920	2662
677	20250220	091000	11707715	2935	2930	2935	2930	1127
678	20250220	090900	8402615	2930	2935	2935	2930	1430
679	20250220	090800	4209725	2930	2930	2930	2930	0
680	20250220	090700	4209725	2930	2930	2930	2930	8
681	20250220	090600	4186285	2930	2930	2930	2930	0
682	20250220	090500	4186285	2930	2930	2930	2930	326
683	20250220	090400	3231105	2930	2930	2930	2930	5
684	20250220	090300	3216455	2930	2930	2930	2930	0
685	20250220	090200	3216455	2930	2925	2930	2925	544
686	20250220	090100	1623550	2930	2930	2930	2930	0
687	20250220	090000	1623550	2930	2935	2935	2925	554