KissMeData/123700/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202400	93745405	2905	2905	2905	2905	1363
3	20250221	202300	93745405	2905	2905	2905	2905	0
4	20250221	202200	93745405	2905	2905	2905	2905	0
5	20250221	202100	93745405	2905	2905	2905	2905	0
6	20250221	202000	93745405	2905	2905	2905	2905	0
7	20250221	201900	93745405	2905	2905	2905	2905	0
8	20250221	201800	93745405	2905	2905	2905	2905	0
9	20250221	201700	93745405	2905	2905	2905	2905	0
10	20250221	201600	93745405	2905	2905	2905	2905	0
11	20250221	201500	93745405	2905	2905	2905	2905	0
12	20250221	201400	93745405	2905	2905	2905	2905	0
13	20250221	201300	93745405	2905	2905	2905	2905	0
14	20250221	201200	93745405	2905	2905	2905	2905	0
15	20250221	201100	93745405	2905	2905	2905	2905	0
16	20250221	201000	93745405	2905	2905	2905	2905	0
17	20250221	200900	93745405	2905	2905	2905	2905	0
18	20250221	200800	93745405	2905	2905	2905	2905	0
19	20250221	200700	93745405	2905	2905	2905	2905	0
20	20250221	200600	93745405	2905	2905	2905	2905	0
21	20250221	200500	93745405	2905	2905	2905	2905	0
22	20250221	200400	93745405	2905	2905	2905	2905	0
23	20250221	200300	93745405	2905	2905	2905	2905	0
24	20250221	200200	93745405	2905	2905	2905	2905	0
25	20250221	200100	93745405	2905	2905	2905	2905	0
26	20250221	200000	93745405	2905	2905	2905	2905	0
27	20250221	195900	93745405	2905	2905	2905	2905	0
28	20250221	195800	93745405	2905	2905	2905	2905	0
29	20250221	195700	93745405	2905	2905	2905	2905	0
30	20250221	195600	93745405	2905	2905	2905	2905	0
31	20250221	195500	93745405	2905	2905	2905	2905	0
32	20250221	195400	93745405	2905	2905	2905	2905	1363
33	20250221	195300	93745405	2905	2905	2905	2905	0
34	20250221	195200	93745405	2905	2905	2905	2905	0
35	20250221	195100	93745405	2905	2905	2905	2905	0
36	20250221	195000	93745405	2905	2905	2905	2905	0
37	20250221	194900	93745405	2905	2905	2905	2905	0
38	20250221	194800	93745405	2905	2905	2905	2905	0
39	20250221	194700	93745405	2905	2905	2905	2905	0
40	20250221	194600	93745405	2905	2905	2905	2905	0
41	20250221	194500	93745405	2905	2905	2905	2905	0
42	20250221	194400	93745405	2905	2905	2905	2905	0
43	20250221	194300	93745405	2905	2905	2905	2905	0
44	20250221	194200	93745405	2905	2905	2905	2905	0
45	20250221	194100	93745405	2905	2905	2905	2905	0
46	20250221	194000	93745405	2905	2905	2905	2905	0
47	20250221	193900	93745405	2905	2905	2905	2905	0
48	20250221	193800	93745405	2905	2905	2905	2905	0
49	20250221	193700	93745405	2905	2905	2905	2905	0
50	20250221	193600	93745405	2905	2905	2905	2905	0
51	20250221	193500	93745405	2905	2905	2905	2905	0
52	20250221	193400	93745405	2905	2905	2905	2905	0
53	20250221	193300	93745405	2905	2905	2905	2905	0
54	20250221	193200	93745405	2905	2905	2905	2905	0
55	20250221	193100	93745405	2905	2905	2905	2905	0
56	20250221	193000	93745405	2905	2905	2905	2905	0
57	20250221	192900	93745405	2905	2905	2905	2905	0
58	20250221	192800	93745405	2905	2905	2905	2905	0
59	20250221	192700	93745405	2905	2905	2905	2905	0
60	20250221	192600	93745405	2905	2905	2905	2905	0
61	20250221	192500	93745405	2905	2905	2905	2905	0
62	20250221	192400	93745405	2905	2905	2905	2905	1363
63	20250221	192300	93745405	2905	2905	2905	2905	0
64	20250221	192200	93745405	2905	2905	2905	2905	0
65	20250221	192100	93745405	2905	2905	2905	2905	0
66	20250221	192000	93745405	2905	2905	2905	2905	0
67	20250221	191900	93745405	2905	2905	2905	2905	0
68	20250221	191800	93745405	2905	2905	2905	2905	0
69	20250221	191700	93745405	2905	2905	2905	2905	0
70	20250221	191600	93745405	2905	2905	2905	2905	0
71	20250221	191500	93745405	2905	2905	2905	2905	0
72	20250221	191400	93745405	2905	2905	2905	2905	0
73	20250221	191300	93745405	2905	2905	2905	2905	0
74	20250221	191200	93745405	2905	2905	2905	2905	0
75	20250221	191100	93745405	2905	2905	2905	2905	0
76	20250221	191000	93745405	2905	2905	2905	2905	0
77	20250221	190900	93745405	2905	2905	2905	2905	0
78	20250221	190800	93745405	2905	2905	2905	2905	0
79	20250221	190700	93745405	2905	2905	2905	2905	0
80	20250221	190600	93745405	2905	2905	2905	2905	0
81	20250221	190500	93745405	2905	2905	2905	2905	0
82	20250221	190400	93745405	2905	2905	2905	2905	0
83	20250221	190300	93745405	2905	2905	2905	2905	0
84	20250221	190200	93745405	2905	2905	2905	2905	0
85	20250221	190100	93745405	2905	2905	2905	2905	0
86	20250221	190000	93745405	2905	2905	2905	2905	0
87	20250221	185900	93745405	2905	2905	2905	2905	0
88	20250221	185800	93745405	2905	2905	2905	2905	0
89	20250221	185700	93745405	2905	2905	2905	2905	0
90	20250221	185600	93745405	2905	2905	2905	2905	0
91	20250221	185500	93745405	2905	2905	2905	2905	0
92	20250221	185400	93745405	2905	2905	2905	2905	1363
93	20250221	185300	93745405	2905	2905	2905	2905	0
94	20250221	185200	93745405	2905	2905	2905	2905	0
95	20250221	185100	93745405	2905	2905	2905	2905	0
96	20250221	185000	93745405	2905	2905	2905	2905	0
97	20250221	184900	93745405	2905	2905	2905	2905	0
98	20250221	184800	93745405	2905	2905	2905	2905	0
99	20250221	184700	93745405	2905	2905	2905	2905	0
100	20250221	184600	93745405	2905	2905	2905	2905	0
101	20250221	184500	93745405	2905	2905	2905	2905	0
102	20250221	184400	93745405	2905	2905	2905	2905	0
103	20250221	184300	93745405	2905	2905	2905	2905	0
104	20250221	184200	93745405	2905	2905	2905	2905	0
105	20250221	184100	93745405	2905	2905	2905	2905	0
106	20250221	184000	93745405	2905	2905	2905	2905	0
107	20250221	183900	93745405	2905	2905	2905	2905	0
108	20250221	183800	93745405	2905	2905	2905	2905	0
109	20250221	183700	93745405	2905	2905	2905	2905	0
110	20250221	183600	93745405	2905	2905	2905	2905	0
111	20250221	183500	93745405	2905	2905	2905	2905	0
112	20250221	183400	93745405	2905	2905	2905	2905	0
113	20250221	183300	93745405	2905	2905	2905	2905	0
114	20250221	183200	93745405	2905	2905	2905	2905	0
115	20250221	183100	93745405	2905	2905	2905	2905	0
116	20250221	183000	93745405	2905	2905	2905	2905	0
117	20250221	182900	93745405	2905	2905	2905	2905	0
118	20250221	182800	93745405	2905	2905	2905	2905	0
119	20250221	182700	93745405	2905	2905	2905	2905	0
120	20250221	182600	93745405	2905	2905	2905	2905	0
121	20250221	182500	93745405	2905	2905	2905	2905	0
122	20250221	182400	93745405	2905	2905	2905	2905	1363
123	20250221	182300	93745405	2905	2905	2905	2905	0
124	20250221	182200	93745405	2905	2905	2905	2905	0
125	20250221	182100	93745405	2905	2905	2905	2905	0
126	20250221	182000	93745405	2905	2905	2905	2905	0
127	20250221	181900	93745405	2905	2905	2905	2905	0
128	20250221	181800	93745405	2905	2905	2905	2905	0
129	20250221	181700	93745405	2905	2905	2905	2905	0
130	20250221	181600	93745405	2905	2905	2905	2905	0
131	20250221	181500	93745405	2905	2905	2905	2905	0
132	20250221	181400	93745405	2905	2905	2905	2905	0
133	20250221	181300	93745405	2905	2905	2905	2905	0
134	20250221	181200	93745405	2905	2905	2905	2905	0
135	20250221	181100	93745405	2905	2905	2905	2905	0
136	20250221	181000	93745405	2905	2905	2905	2905	0
137	20250221	180900	93745405	2905	2905	2905	2905	0
138	20250221	180800	93745405	2905	2905	2905	2905	0
139	20250221	180700	93745405	2905	2905	2905	2905	0
140	20250221	180600	93745405	2905	2905	2905	2905	0
141	20250221	180500	93745405	2905	2905	2905	2905	0
142	20250221	180400	93745405	2905	2905	2905	2905	0
143	20250221	180300	93745405	2905	2905	2905	2905	0
144	20250221	180200	93745405	2905	2905	2905	2905	0
145	20250221	180100	93745405	2905	2905	2905	2905	0
146	20250221	180000	93745405	2905	2905	2905	2905	0
147	20250221	175900	93745405	2905	2905	2905	2905	0
148	20250221	175800	93745405	2905	2905	2905	2905	0
149	20250221	175700	93745405	2905	2905	2905	2905	0
150	20250221	175600	93745405	2905	2905	2905	2905	0
151	20250221	175500	93745405	2905	2905	2905	2905	0
152	20250221	175400	93745405	2905	2905	2905	2905	1363
153	20250221	175300	93745405	2905	2905	2905	2905	0
154	20250221	175200	93745405	2905	2905	2905	2905	0
155	20250221	175100	93745405	2905	2905	2905	2905	0
156	20250221	175000	93745405	2905	2905	2905	2905	0
157	20250221	174900	93745405	2905	2905	2905	2905	0
158	20250221	174800	93745405	2905	2905	2905	2905	0
159	20250221	174700	93745405	2905	2905	2905	2905	0
160	20250221	174600	93745405	2905	2905	2905	2905	0
161	20250221	174500	93745405	2905	2905	2905	2905	0
162	20250221	174400	93745405	2905	2905	2905	2905	0
163	20250221	174300	93745405	2905	2905	2905	2905	0
164	20250221	174200	93745405	2905	2905	2905	2905	0
165	20250221	174100	93745405	2905	2905	2905	2905	0
166	20250221	174000	93745405	2905	2905	2905	2905	0
167	20250221	173900	93745405	2905	2905	2905	2905	0
168	20250221	173800	93745405	2905	2905	2905	2905	0
169	20250221	173700	93745405	2905	2905	2905	2905	0
170	20250221	173600	93745405	2905	2905	2905	2905	0
171	20250221	173500	93745405	2905	2905	2905	2905	0
172	20250221	173400	93745405	2905	2905	2905	2905	0
173	20250221	173300	93745405	2905	2905	2905	2905	0
174	20250221	173200	93745405	2905	2905	2905	2905	0
175	20250221	173100	93745405	2905	2905	2905	2905	0
176	20250221	173000	93745405	2905	2905	2905	2905	0
177	20250221	172900	93745405	2905	2905	2905	2905	0
178	20250221	172800	93745405	2905	2905	2905	2905	0
179	20250221	172700	93745405	2905	2905	2905	2905	0
180	20250221	172600	93745405	2905	2905	2905	2905	0
181	20250221	172500	93745405	2905	2905	2905	2905	0
182	20250221	172400	93745405	2905	2905	2905	2905	1363
183	20250221	172300	93745405	2905	2905	2905	2905	0
184	20250221	172200	93745405	2905	2905	2905	2905	0
185	20250221	172100	93745405	2905	2905	2905	2905	0
186	20250221	172000	93745405	2905	2905	2905	2905	0
187	20250221	171900	93745405	2905	2905	2905	2905	0
188	20250221	171800	93745405	2905	2905	2905	2905	0
189	20250221	171700	93745405	2905	2905	2905	2905	0
190	20250221	171600	93745405	2905	2905	2905	2905	0
191	20250221	171500	93745405	2905	2905	2905	2905	0
192	20250221	171400	93745405	2905	2905	2905	2905	0
193	20250221	171300	93745405	2905	2905	2905	2905	0
194	20250221	171200	93745405	2905	2905	2905	2905	0
195	20250221	171100	93745405	2905	2905	2905	2905	0
196	20250221	171000	93745405	2905	2905	2905	2905	0
197	20250221	170900	93745405	2905	2905	2905	2905	0
198	20250221	170800	93745405	2905	2905	2905	2905	0
199	20250221	170700	93745405	2905	2905	2905	2905	0
200	20250221	170600	93745405	2905	2905	2905	2905	0
201	20250221	170500	93745405	2905	2905	2905	2905	0
202	20250221	170400	93745405	2905	2905	2905	2905	0
203	20250221	170300	93745405	2905	2905	2905	2905	0
204	20250221	170200	93745405	2905	2905	2905	2905	0
205	20250221	170100	93745405	2905	2905	2905	2905	0
206	20250221	170000	93745405	2905	2905	2905	2905	0
207	20250221	165900	93745405	2905	2905	2905	2905	0
208	20250221	165800	93745405	2905	2905	2905	2905	0
209	20250221	165700	93745405	2905	2905	2905	2905	0
210	20250221	165600	93745405	2905	2905	2905	2905	0
211	20250221	165500	93745405	2905	2905	2905	2905	0
212	20250221	165400	93745405	2905	2905	2905	2905	1363
213	20250221	165300	93745405	2905	2905	2905	2905	0
214	20250221	165200	93745405	2905	2905	2905	2905	0
215	20250221	165100	93745405	2905	2905	2905	2905	0
216	20250221	165000	93745405	2905	2905	2905	2905	0
217	20250221	164900	93745405	2905	2905	2905	2905	0
218	20250221	164800	93745405	2905	2905	2905	2905	0
219	20250221	164700	93745405	2905	2905	2905	2905	0
220	20250221	164600	93745405	2905	2905	2905	2905	0
221	20250221	164500	93745405	2905	2905	2905	2905	0
222	20250221	164400	93745405	2905	2905	2905	2905	0
223	20250221	164300	93745405	2905	2905	2905	2905	0
224	20250221	164200	93745405	2905	2905	2905	2905	0
225	20250221	164100	93745405	2905	2905	2905	2905	0
226	20250221	164000	93745405	2905	2905	2905	2905	0
227	20250221	163900	93745405	2905	2905	2905	2905	0
228	20250221	163800	93745405	2905	2905	2905	2905	0
229	20250221	163700	93745405	2905	2905	2905	2905	0
230	20250221	163600	93745405	2905	2905	2905	2905	0
231	20250221	163500	93745405	2905	2905	2905	2905	0
232	20250221	163400	93745405	2905	2905	2905	2905	0
233	20250221	163300	93745405	2905	2905	2905	2905	0
234	20250221	163200	93745405	2905	2905	2905	2905	0
235	20250221	163100	93745405	2905	2905	2905	2905	0
236	20250221	163000	93745405	2905	2905	2905	2905	0
237	20250221	162900	93745405	2905	2905	2905	2905	0
238	20250221	162800	93745405	2905	2905	2905	2905	0
239	20250221	162700	93745405	2905	2905	2905	2905	0
240	20250221	162600	93745405	2905	2905	2905	2905	0
241	20250221	162500	93745405	2905	2905	2905	2905	0
242	20250221	162400	93745405	2905	2905	2905	2905	1363
243	20250221	162300	93745405	2905	2905	2905	2905	0
244	20250221	162200	93745405	2905	2905	2905	2905	0
245	20250221	162100	93745405	2905	2905	2905	2905	0
246	20250221	162000	93745405	2905	2905	2905	2905	0
247	20250221	161900	93745405	2905	2905	2905	2905	0
248	20250221	161800	93745405	2905	2905	2905	2905	0
249	20250221	161700	93745405	2905	2905	2905	2905	0
250	20250221	161600	93745405	2905	2905	2905	2905	0
251	20250221	161500	93745405	2905	2905	2905	2905	0
252	20250221	161400	93745405	2905	2905	2905	2905	0
253	20250221	161300	93745405	2905	2905	2905	2905	0
254	20250221	161200	93745405	2905	2905	2905	2905	0
255	20250221	161100	93745405	2905	2905	2905	2905	0
256	20250221	161000	93745405	2905	2905	2905	2905	0
257	20250221	160900	93745405	2905	2905	2905	2905	0
258	20250221	160800	93745405	2905	2905	2905	2905	0
259	20250221	160700	93745405	2905	2905	2905	2905	0
260	20250221	160600	93745405	2905	2905	2905	2905	0
261	20250221	160500	93745405	2905	2905	2905	2905	0
262	20250221	160400	93745405	2905	2905	2905	2905	0
263	20250221	160300	93745405	2905	2905	2905	2905	0
264	20250221	160200	93745405	2905	2905	2905	2905	0
265	20250221	160100	93745405	2905	2905	2905	2905	0
266	20250221	160000	93745405	2905	2905	2905	2905	0
267	20250221	155900	93745405	2905	2905	2905	2905	0
268	20250221	155800	93745405	2905	2905	2905	2905	0
269	20250221	155700	93745405	2905	2905	2905	2905	0
270	20250221	155600	93745405	2905	2905	2905	2905	0
271	20250221	155500	93745405	2905	2905	2905	2905	0
272	20250221	155400	93745405	2905	2905	2905	2905	1363
273	20250221	155300	93745405	2905	2905	2905	2905	0
274	20250221	155200	93745405	2905	2905	2905	2905	0
275	20250221	155100	93745405	2905	2905	2905	2905	0
276	20250221	155000	93745405	2905	2905	2905	2905	0
277	20250221	154900	93745405	2905	2905	2905	2905	0
278	20250221	154800	93745405	2905	2905	2905	2905	0
279	20250221	154700	93745405	2905	2905	2905	2905	0
280	20250221	154600	93745405	2905	2905	2905	2905	0
281	20250221	154500	93745405	2905	2905	2905	2905	0
282	20250221	154400	93745405	2905	2905	2905	2905	0
283	20250221	154300	93745405	2905	2905	2905	2905	0
284	20250221	154200	93745405	2905	2905	2905	2905	0
285	20250221	154100	93745405	2905	2905	2905	2905	0
286	20250221	154000	93745405	2905	2905	2905	2905	0
287	20250221	153900	93745405	2905	2905	2905	2905	0
288	20250221	153800	93745405	2905	2905	2905	2905	0
289	20250221	153700	93745405	2905	2905	2905	2905	0
290	20250221	153600	93745405	2905	2905	2905	2905	0
291	20250221	153500	93745405	2905	2905	2905	2905	0
292	20250221	153400	93745405	2905	2905	2905	2905	0
293	20250221	153300	93745405	2905	2905	2905	2905	0
294	20250221	153200	93745405	2905	2905	2905	2905	0
295	20250221	153100	93745405	2905	2905	2905	2905	0
296	20250221	153000	93745405	2905	2905	2905	2905	1363
297	20250221	152900	89785890	2920	2920	2920	2920	0
298	20250221	152800	89785890	2920	2920	2920	2920	0
299	20250221	152700	89785890	2920	2920	2920	2920	0
300	20250221	152600	89785890	2920	2920	2920	2920	0
301	20250221	152500	89785890	2920	2920	2920	2920	0
302	20250221	152400	89785890	2920	2920	2920	2920	0
303	20250221	152300	89785890	2920	2920	2920	2920	0
304	20250221	152200	89785890	2920	2920	2920	2920	0
305	20250221	152100	89785890	2920	2920	2920	2920	0
306	20250221	152000	89785890	2920	2920	2920	2920	0
307	20250221	151900	89785890	2920	2920	2920	2920	0
308	20250221	151800	89785890	2920	2920	2920	2920	512
309	20250221	151700	88290850	2920	2920	2920	2920	0
310	20250221	151600	88290850	2920	2920	2920	2920	34
311	20250221	151500	88191570	2920	2920	2920	2920	0
312	20250221	151400	88191570	2920	2920	2920	2920	0
313	20250221	151300	88191570	2920	2920	2920	2920	0
314	20250221	151200	88191570	2920	2920	2920	2920	0
315	20250221	151100	88191570	2920	2920	2920	2920	1
316	20250221	151000	88188650	2910	2910	2910	2910	0
317	20250221	150900	88188650	2910	2910	2910	2910	15
318	20250221	150800	88145000	2920	2920	2920	2920	0
319	20250221	150700	88145000	2920	2920	2920	2920	0
320	20250221	150600	88145000	2920	2920	2920	2920	0
321	20250221	150500	88145000	2920	2920	2920	2920	0
322	20250221	150400	88145000	2920	2915	2920	2915	5
323	20250221	150300	88130420	2915	2915	2915	2915	20
324	20250221	150200	88072120	2915	2915	2915	2915	0
325	20250221	150100	88072120	2915	2915	2915	2915	0
326	20250221	150000	88072120	2915	2915	2915	2915	0
327	20250221	145900	88072120	2915	2915	2915	2915	100
328	20250221	145800	87780620	2915	2915	2915	2915	1
329	20250221	145700	87777705	2920	2920	2920	2920	0
330	20250221	145600	87777705	2920	2920	2920	2920	0
331	20250221	145500	87777705	2920	2920	2920	2920	4
332	20250221	145400	87766025	2920	2920	2920	2920	0
333	20250221	145300	87766025	2920	2920	2920	2920	0
334	20250221	145200	87766025	2920	2920	2920	2920	0
335	20250221	145100	87766025	2920	2920	2920	2920	0
336	20250221	145000	87766025	2920	2920	2920	2920	0
337	20250221	144900	87766025	2920	2920	2920	2920	0
338	20250221	144800	87766025	2920	2920	2920	2920	0
339	20250221	144700	87766025	2920	2920	2920	2920	0
340	20250221	144600	87766025	2920	2920	2920	2920	0
341	20250221	144500	87766025	2920	2920	2920	2920	0
342	20250221	144400	87766025	2920	2920	2920	2920	0
343	20250221	144300	87766025	2920	2920	2920	2920	1
344	20250221	144200	87763105	2905	2905	2905	2905	0
345	20250221	144100	87763105	2905	2915	2915	2905	6490
346	20250221	144000	68898450	2915	2915	2915	2915	1000
347	20250221	143900	65983450	2915	2920	2920	2915	101
348	20250221	143800	65688535	2920	2920	2920	2920	0
349	20250221	143700	65688535	2920	2920	2920	2920	18
350	20250221	143600	65635975	2925	2925	2925	2925	0
351	20250221	143500	65635975	2925	2925	2925	2925	0
352	20250221	143400	65635975	2925	2925	2925	2925	0
353	20250221	143300	65635975	2925	2925	2925	2925	1
354	20250221	143200	65633050	2920	2920	2920	2920	0
355	20250221	143100	65633050	2920	2920	2920	2920	0
356	20250221	143000	65633050	2920	2920	2920	2920	0
357	20250221	142900	65633050	2920	2920	2920	2920	0
358	20250221	142800	65633050	2920	2920	2920	2920	0
359	20250221	142700	65633050	2920	2920	2920	2920	0
360	20250221	142600	65633050	2920	2920	2920	2920	0
361	20250221	142500	65633050	2920	2920	2920	2920	0
362	20250221	142400	65633050	2920	2920	2920	2920	0
363	20250221	142300	65633050	2920	2920	2920	2920	0
364	20250221	142200	65633050	2920	2920	2920	2920	3
365	20250221	142100	65624290	2925	2925	2925	2925	0
366	20250221	142000	65624290	2925	2925	2925	2925	0
367	20250221	141900	65624290	2925	2925	2925	2925	0
368	20250221	141800	65624290	2925	2925	2925	2925	0
369	20250221	141700	65624290	2925	2925	2925	2925	5
370	20250221	141600	65609665	2925	2925	2925	2925	0
371	20250221	141500	65609665	2925	2925	2925	2925	0
372	20250221	141400	65609665	2925	2925	2925	2925	0
373	20250221	141300	65609665	2925	2925	2925	2925	0
374	20250221	141200	65609665	2925	2925	2925	2925	0
375	20250221	141100	65609665	2925	2925	2925	2925	0
376	20250221	141000	65609665	2925	2925	2925	2925	0
377	20250221	140900	65609665	2925	2925	2925	2925	0
378	20250221	140800	65609665	2925	2925	2925	2925	0
379	20250221	140700	65609665	2925	2920	2925	2920	10
380	20250221	140600	65580420	2925	2925	2925	2925	0
381	20250221	140500	65580420	2925	2925	2925	2925	0
382	20250221	140400	65580420	2925	2925	2925	2925	1
383	20250221	140300	65577495	2915	2915	2915	2915	0
384	20250221	140200	65577495	2915	2915	2915	2915	0
385	20250221	140100	65577495	2915	2915	2915	2915	0
386	20250221	140000	65577495	2915	2915	2915	2915	0
387	20250221	135900	65577495	2915	2915	2915	2915	35
388	20250221	135800	65475470	2915	2915	2915	2915	0
389	20250221	135700	65475470	2915	2915	2915	2915	0
390	20250221	135600	65475470	2915	2915	2915	2915	0
391	20250221	135500	65475470	2915	2915	2915	2915	0
392	20250221	135400	65475470	2915	2915	2915	2915	0
393	20250221	135300	65475470	2915	2915	2915	2915	1
394	20250221	135200	65472555	2925	2925	2925	2925	0
395	20250221	135100	65472555	2925	2925	2925	2925	11
396	20250221	135000	65440380	2930	2930	2930	2930	0
397	20250221	134900	65440380	2930	2930	2930	2930	0
398	20250221	134800	65440380	2930	2930	2930	2930	0
399	20250221	134700	65440380	2930	2930	2930	2930	0
400	20250221	134600	65440380	2930	2930	2930	2930	0
401	20250221	134500	65440380	2930	2930	2930	2930	0
402	20250221	134400	65440380	2930	2930	2930	2930	0
403	20250221	134300	65440380	2930	2920	2930	2920	38
404	20250221	134200	65329080	2920	2920	2920	2920	4
405	20250221	134100	65317400	2930	2930	2930	2930	0
406	20250221	134000	65317400	2930	2930	2930	2930	0
407	20250221	133900	65317400	2930	2930	2930	2930	0
408	20250221	133800	65317400	2930	2930	2930	2930	0
409	20250221	133700	65317400	2930	2930	2930	2930	0
410	20250221	133600	65317400	2930	2915	2930	2915	1235
411	20250221	133500	61717315	2915	2915	2915	2915	0
412	20250221	133400	61717315	2915	2910	2915	2910	275
413	20250221	133300	60917035	2910	2910	2910	2910	0
414	20250221	133200	60917035	2910	2910	2910	2910	0
415	20250221	133100	60917035	2910	2910	2910	2910	0
416	20250221	133000	60917035	2910	2910	2910	2910	0
417	20250221	132900	60917035	2910	2910	2910	2910	0
418	20250221	132800	60917035	2910	2910	2910	2910	0
419	20250221	132700	60917035	2910	2910	2910	2910	0
420	20250221	132600	60917035	2910	2910	2910	2910	200
421	20250221	132500	60335035	2910	2910	2910	2910	0
422	20250221	132400	60335035	2910	2910	2910	2910	0
423	20250221	132300	60335035	2910	2910	2910	2910	0
424	20250221	132200	60335035	2910	2910	2910	2910	0
425	20250221	132100	60335035	2910	2910	2910	2910	0
426	20250221	132000	60335035	2910	2910	2910	2910	0
427	20250221	131900	60335035	2910	2910	2910	2910	0
428	20250221	131800	60335035	2910	2910	2910	2910	0
429	20250221	131700	60335035	2910	2910	2910	2910	8
430	20250221	131600	60311755	2910	2910	2910	2910	0
431	20250221	131500	60311755	2910	2910	2910	2910	0
432	20250221	131400	60311755	2910	2910	2910	2910	0
433	20250221	131300	60311755	2910	2910	2910	2910	0
434	20250221	131200	60311755	2910	2910	2910	2910	20
435	20250221	131100	60253555	2910	2910	2910	2910	0
436	20250221	131000	60253555	2910	2910	2910	2910	3721
437	20250221	130900	49425445	2900	2900	2900	2900	0
438	20250221	130800	49425445	2900	2900	2900	2900	0
439	20250221	130700	49425445	2900	2900	2900	2900	0
440	20250221	130600	49425445	2900	2900	2900	2900	2
441	20250221	130500	49419645	2910	2910	2910	2910	0
442	20250221	130400	49419645	2910	2910	2910	2910	0
443	20250221	130300	49419645	2910	2910	2910	2910	0
444	20250221	130200	49419645	2910	2910	2910	2910	0
445	20250221	130100	49419645	2910	2910	2910	2910	0
446	20250221	130000	49419645	2910	2910	2910	2910	0
447	20250221	125900	49419645	2910	2910	2910	2910	20
448	20250221	125800	49361445	2910	2910	2910	2910	0
449	20250221	125700	49361445	2910	2910	2910	2910	0
450	20250221	125600	49361445	2910	2910	2910	2910	1
451	20250221	125500	49358535	2910	2910	2910	2910	0
452	20250221	125400	49358535	2910	2910	2910	2910	0
453	20250221	125300	49358535	2910	2910	2910	2910	0
454	20250221	125200	49358535	2910	2905	2910	2905	347
455	20250221	125100	48348785	2915	2915	2915	2915	0
456	20250221	125000	48348785	2915	2915	2915	2915	0
457	20250221	124900	48348785	2915	2915	2915	2915	0
458	20250221	124800	48348785	2915	2915	2915	2915	0
459	20250221	124700	48348785	2915	2915	2915	2915	0
460	20250221	124600	48348785	2915	2915	2915	2915	0
461	20250221	124500	48348785	2915	2915	2915	2915	0
462	20250221	124400	48348785	2915	2915	2915	2915	0
463	20250221	124300	48348785	2915	2915	2915	2915	0
464	20250221	124200	48348785	2915	2915	2915	2915	0
465	20250221	124100	48348785	2915	2915	2915	2915	0
466	20250221	124000	48348785	2915	2915	2915	2915	1
467	20250221	123900	48345870	2905	2905	2905	2905	0
468	20250221	123800	48345870	2905	2905	2905	2905	0
469	20250221	123700	48345870	2905	2905	2905	2905	0
470	20250221	123600	48345870	2905	2905	2905	2905	0
471	20250221	123500	48345870	2905	2905	2905	2905	0
472	20250221	123400	48345870	2905	2905	2905	2905	0
473	20250221	123300	48345870	2905	2905	2905	2905	0
474	20250221	123200	48345870	2905	2905	2905	2905	0
475	20250221	123100	48345870	2905	2905	2905	2905	0
476	20250221	123000	48345870	2905	2905	2905	2905	0
477	20250221	122900	48345870	2905	2905	2905	2905	0
478	20250221	122800	48345870	2905	2905	2905	2905	0
479	20250221	122700	48345870	2905	2905	2905	2905	26
480	20250221	122600	48270340	2905	2905	2905	2905	0
481	20250221	122500	48270340	2905	2905	2905	2905	0
482	20250221	122400	48270340	2905	2905	2905	2905	0
483	20250221	122300	48270340	2905	2905	2905	2905	0
484	20250221	122200	48270340	2905	2905	2905	2905	0
485	20250221	122100	48270340	2905	2905	2905	2905	0
486	20250221	122000	48270340	2905	2905	2905	2905	0
487	20250221	121900	48270340	2905	2905	2905	2900	241
488	20250221	121800	47570595	2915	2915	2915	2915	0
489	20250221	121700	47570595	2915	2915	2915	2915	0
490	20250221	121600	47570595	2915	2915	2915	2915	0
491	20250221	121500	47570595	2915	2915	2915	2915	0
492	20250221	121400	47570595	2915	2915	2915	2915	0
493	20250221	121300	47570595	2915	2915	2915	2915	0
494	20250221	121200	47570595	2915	2915	2915	2915	0
495	20250221	121100	47570595	2915	2915	2915	2915	0
496	20250221	121000	47570595	2915	2915	2915	2915	1
497	20250221	120900	47567680	2910	2910	2910	2910	195
498	20250221	120800	47000230	2910	2915	2915	2910	877
499	20250221	120700	44448010	2920	2920	2920	2920	0
500	20250221	120600	44448010	2920	2920	2920	2920	30
501	20250221	120500	44360410	2925	2925	2925	2925	0
502	20250221	120400	44360410	2925	2925	2925	2925	0
503	20250221	120300	44360410	2925	2925	2925	2925	0
504	20250221	120200	44360410	2925	2925	2925	2925	1
505	20250221	120100	44357485	2875	2875	2875	2875	0
506	20250221	120000	44357485	2875	2875	2875	2875	0
507	20250221	115900	44357485	2875	2875	2875	2875	0
508	20250221	115800	44357485	2875	2925	2925	2875	6684
509	20250221	115700	24966250	2930	2930	2930	2930	0
510	20250221	115600	24966250	2930	2930	2930	2930	50
511	20250221	115500	24819750	2935	2935	2935	2935	0
512	20250221	115400	24819750	2935	2935	2935	2935	6
513	20250221	115300	24802140	2935	2935	2935	2935	0
514	20250221	115200	24802140	2935	2935	2935	2935	0
515	20250221	115100	24802140	2935	2935	2935	2935	0
516	20250221	115000	24802140	2935	2935	2935	2935	0
517	20250221	114900	24802140	2935	2935	2935	2935	0
518	20250221	114800	24802140	2935	2935	2935	2935	0
519	20250221	114700	24802140	2935	2935	2935	2935	0
520	20250221	114600	24802140	2935	2935	2935	2935	0
521	20250221	114500	24802140	2935	2935	2935	2935	0
522	20250221	114400	24802140	2935	2935	2935	2935	0
523	20250221	114300	24802140	2935	2935	2935	2935	0
524	20250221	114200	24802140	2935	2935	2935	2935	0
525	20250221	114100	24802140	2935	2935	2935	2935	0
526	20250221	114000	24802140	2935	2935	2935	2925	403
527	20250221	113900	23623345	2925	2930	2930	2925	435
528	20250221	113800	22348960	2940	2940	2940	2940	0
529	20250221	113700	22348960	2940	2940	2940	2940	0
530	20250221	113600	22348960	2940	2940	2940	2940	0
531	20250221	113500	22348960	2940	2940	2940	2940	0
532	20250221	113400	22348960	2940	2940	2940	2940	0
533	20250221	113300	22348960	2940	2940	2940	2940	0
534	20250221	113200	22348960	2940	2940	2940	2940	0
535	20250221	113100	22348960	2940	2940	2940	2940	0
536	20250221	113000	22348960	2940	2940	2940	2940	0
537	20250221	112900	22348960	2940	2940	2940	2940	0
538	20250221	112800	22348960	2940	2940	2940	2940	0
539	20250221	112700	22348960	2940	2940	2940	2940	0
540	20250221	112600	22348960	2940	2940	2940	2940	0
541	20250221	112500	22348960	2940	2940	2940	2940	0
542	20250221	112400	22348960	2940	2940	2940	2940	1
543	20250221	112300	22346020	2935	2935	2935	2935	0
544	20250221	112200	22346020	2935	2935	2935	2935	0
545	20250221	112100	22346020	2935	2935	2935	2935	2215
546	20250221	112000	15844995	2935	2935	2935	2935	36
547	20250221	111900	15739335	2930	2930	2930	2930	7
548	20250221	111800	15718825	2935	2935	2935	2935	0
549	20250221	111700	15718825	2935	2935	2935	2935	0
550	20250221	111600	15718825	2935	2935	2935	2935	0
551	20250221	111500	15718825	2935	2935	2935	2935	0
552	20250221	111400	15718825	2935	2935	2935	2935	0
553	20250221	111300	15718825	2935	2935	2935	2935	0
554	20250221	111200	15718825	2935	2935	2935	2935	10
555	20250221	111100	15689475	2940	2940	2940	2940	0
556	20250221	111000	15689475	2940	2940	2940	2940	0
557	20250221	110900	15689475	2940	2940	2940	2940	0
558	20250221	110800	15689475	2940	2940	2940	2940	0
559	20250221	110700	15689475	2940	2940	2940	2940	0
560	20250221	110600	15689475	2940	2940	2940	2940	0
561	20250221	110500	15689475	2940	2940	2940	2940	0
562	20250221	110400	15689475	2940	2940	2940	2940	0
563	20250221	110300	15689475	2940	2940	2940	2940	0
564	20250221	110200	15689475	2940	2940	2940	2940	0
565	20250221	110100	15689475	2940	2940	2940	2940	0
566	20250221	110000	15689475	2940	2940	2940	2940	0
567	20250221	105900	15689475	2940	2940	2940	2940	0
568	20250221	105800	15689475	2940	2940	2940	2940	0
569	20250221	105700	15689475	2940	2940	2940	2940	0
570	20250221	105600	15689475	2940	2940	2940	2940	0
571	20250221	105500	15689475	2940	2940	2940	2940	0
572	20250221	105400	15689475	2940	2940	2940	2940	0
573	20250221	105300	15689475	2940	2940	2940	2940	0
574	20250221	105200	15689475	2940	2940	2940	2940	0
575	20250221	105100	15689475	2940	2940	2940	2940	0
576	20250221	105000	15689475	2940	2940	2940	2940	0
577	20250221	104900	15689475	2940	2940	2940	2940	0
578	20250221	104800	15689475	2940	2940	2940	2940	0
579	20250221	104700	15689475	2940	2935	2940	2935	63
580	20250221	104600	15504560	2930	2930	2930	2930	371
581	20250221	104500	14417530	2935	2935	2935	2935	0
582	20250221	104400	14417530	2935	2935	2935	2935	0
583	20250221	104300	14417530	2935	2935	2935	2935	0
584	20250221	104200	14417530	2935	2935	2935	2935	0
585	20250221	104100	14417530	2935	2935	2935	2935	0
586	20250221	104000	14417530	2935	2935	2935	2935	0
587	20250221	103900	14417530	2935	2935	2935	2935	0
588	20250221	103800	14417530	2935	2935	2935	2935	0
589	20250221	103700	14417530	2935	2935	2935	2935	0
590	20250221	103600	14417530	2935	2935	2935	2935	0
591	20250221	103500	14417530	2935	2935	2935	2935	0
592	20250221	103400	14417530	2935	2935	2935	2935	0
593	20250221	103300	14417530	2935	2935	2935	2935	0
594	20250221	103200	14417530	2935	2935	2935	2935	0
595	20250221	103100	14417530	2935	2935	2935	2935	0
596	20250221	103000	14417530	2935	2935	2935	2935	0
597	20250221	102900	14417530	2935	2935	2935	2935	0
598	20250221	102800	14417530	2935	2935	2935	2935	0
599	20250221	102700	14417530	2935	2935	2935	2935	0
600	20250221	102600	14417530	2935	2935	2935	2935	0
601	20250221	102500	14417530	2935	2935	2935	2935	0
602	20250221	102400	14417530	2935	2935	2935	2935	0
603	20250221	102300	14417530	2935	2935	2935	2935	0
604	20250221	102200	14417530	2935	2935	2935	2935	0
605	20250221	102100	14417530	2935	2935	2935	2935	0
606	20250221	102000	14417530	2935	2935	2935	2935	0
607	20250221	101900	14417530	2935	2935	2935	2935	0
608	20250221	101800	14417530	2935	2930	2935	2930	3212
609	20250221	101700	5006350	2930	2930	2930	2930	0
610	20250221	101600	5006350	2930	2930	2930	2930	0
611	20250221	101500	5006350	2930	2930	2930	2930	0
612	20250221	101400	5006350	2930	2930	2930	2930	0
613	20250221	101300	5006350	2930	2930	2930	2930	0
614	20250221	101200	5006350	2930	2930	2930	2930	0
615	20250221	101100	5006350	2930	2930	2930	2930	0
616	20250221	101000	5006350	2930	2930	2930	2930	0
617	20250221	100900	5006350	2930	2930	2930	2930	0
618	20250221	100800	5006350	2930	2930	2930	2930	1
619	20250221	100700	5003420	2930	2930	2930	2930	4
620	20250221	100600	4991700	2930	2930	2930	2930	0
621	20250221	100500	4991700	2930	2930	2930	2930	0
622	20250221	100400	4991700	2930	2930	2930	2930	0
623	20250221	100300	4991700	2930	2930	2930	2930	0
624	20250221	100200	4991700	2930	2930	2930	2930	0
625	20250221	100100	4991700	2930	2930	2930	2930	0
626	20250221	100000	4991700	2930	2930	2930	2930	5
627	20250221	095900	4977050	2930	2930	2930	2930	0
628	20250221	095800	4977050	2930	2930	2930	2930	1
629	20250221	095700	4974120	2930	2930	2930	2930	0
630	20250221	095600	4974120	2930	2930	2930	2930	0
631	20250221	095500	4974120	2930	2930	2930	2930	10
632	20250221	095400	4944820	2930	2930	2930	2930	0
633	20250221	095300	4944820	2930	2930	2930	2930	0
634	20250221	095200	4944820	2930	2930	2930	2930	0
635	20250221	095100	4944820	2930	2930	2930	2930	1
636	20250221	095000	4941890	2920	2920	2920	2920	0
637	20250221	094900	4941890	2920	2920	2920	2920	0
638	20250221	094800	4941890	2920	2920	2920	2920	0
639	20250221	094700	4941890	2920	2920	2920	2920	0
640	20250221	094600	4941890	2920	2920	2920	2920	50
641	20250221	094500	4795890	2930	2930	2930	2930	29
642	20250221	094400	4710920	2930	2930	2930	2930	0
643	20250221	094300	4710920	2930	2930	2930	2930	0
644	20250221	094200	4710920	2930	2930	2930	2930	62
645	20250221	094100	4529260	2930	2930	2930	2930	0
646	20250221	094000	4529260	2930	2930	2930	2930	0
647	20250221	093900	4529260	2930	2930	2930	2930	0
648	20250221	093800	4529260	2930	2930	2930	2930	0
649	20250221	093700	4529260	2930	2930	2930	2930	4
650	20250221	093600	4517540	2930	2930	2930	2930	330
651	20250221	093500	3550640	2930	2930	2930	2930	0
652	20250221	093400	3550640	2930	2930	2930	2930	0
653	20250221	093300	3550640	2930	2930	2930	2930	5
654	20250221	093200	3535990	2930	2930	2930	2930	0
655	20250221	093100	3535990	2930	2930	2930	2930	1
656	20250221	093000	3533060	2920	2920	2920	2920	108
657	20250221	092900	3217700	2920	2920	2920	2920	54
658	20250221	092800	3060020	2920	2920	2920	2920	0
659	20250221	092700	3060020	2920	2920	2920	2920	0
660	20250221	092600	3060020	2920	2920	2920	2920	4
661	20250221	092500	3048340	2920	2920	2920	2920	0
662	20250221	092400	3048340	2920	2920	2920	2920	0
663	20250221	092300	3048340	2920	2920	2920	2920	108
664	20250221	092200	2732980	2920	2920	2920	2920	0
665	20250221	092100	2732980	2920	2920	2920	2920	0
666	20250221	092000	2732980	2920	2920	2920	2920	0
667	20250221	091900	2732980	2920	2920	2920	2920	60
668	20250221	091800	2557780	2920	2920	2920	2920	396
669	20250221	091700	1401460	2930	2930	2930	2930	0
670	20250221	091600	1401460	2930	2920	2930	2920	6
671	20250221	091500	1383930	2930	2930	2930	2930	0
672	20250221	091400	1383930	2930	2930	2930	2930	0
673	20250221	091300	1383930	2930	2930	2930	2930	1
674	20250221	091200	1381000	2920	2920	2920	2920	91
675	20250221	091100	1115280	2930	2930	2930	2930	0
676	20250221	091000	1115280	2930	2930	2930	2930	0
677	20250221	090900	1115280	2930	2930	2930	2930	0
678	20250221	090800	1115280	2930	2930	2930	2930	0
679	20250221	090700	1115280	2930	2930	2930	2930	175
680	20250221	090600	602530	2930	2930	2930	2930	0
681	20250221	090500	602530	2930	2930	2930	2930	101
682	20250221	090400	306600	2920	2920	2920	2920	0
683	20250221	090300	306600	2920	2920	2920	2920	0
684	20250221	090200	306600	2920	2920	2920	2920	0
685	20250221	090100	306600	2920	2920	2920	2920	0
686	20250221	090000	306600	2920	2920	2920	2920	105