KissMeData/093190/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200800	84560875	4990	4990	4990	4990	2050
3	20250220	200700	84560875	4990	4990	4990	4990	0
4	20250220	200600	84560875	4990	4990	4990	4990	0
5	20250220	200500	84560875	4990	4990	4990	4990	0
6	20250220	200400	84560875	4990	4990	4990	4990	0
7	20250220	200300	84560875	4990	4990	4990	4990	0
8	20250220	200200	84560875	4990	4990	4990	4990	0
9	20250220	200100	84560875	4990	4990	4990	4990	0
10	20250220	200000	84560875	4990	4990	4990	4990	0
11	20250220	195900	84560875	4990	4990	4990	4990	0
12	20250220	195800	84560875	4990	4990	4990	4990	0
13	20250220	195700	84560875	4990	4990	4990	4990	0
14	20250220	195600	84560875	4990	4990	4990	4990	0
15	20250220	195500	84560875	4990	4990	4990	4990	0
16	20250220	195400	84560875	4990	4990	4990	4990	0
17	20250220	195300	84560875	4990	4990	4990	4990	0
18	20250220	195200	84560875	4990	4990	4990	4990	0
19	20250220	195100	84560875	4990	4990	4990	4990	0
20	20250220	195000	84560875	4990	4990	4990	4990	0
21	20250220	194900	84560875	4990	4990	4990	4990	0
22	20250220	194800	84560875	4990	4990	4990	4990	0
23	20250220	194700	84560875	4990	4990	4990	4990	0
24	20250220	194600	84560875	4990	4990	4990	4990	0
25	20250220	194500	84560875	4990	4990	4990	4990	0
26	20250220	194400	84560875	4990	4990	4990	4990	0
27	20250220	194300	84560875	4990	4990	4990	4990	0
28	20250220	194200	84560875	4990	4990	4990	4990	0
29	20250220	194100	84560875	4990	4990	4990	4990	0
30	20250220	194000	84560875	4990	4990	4990	4990	0
31	20250220	193900	84560875	4990	4990	4990	4990	0
32	20250220	193800	84560875	4990	4990	4990	4990	2050
33	20250220	193700	84560875	4990	4990	4990	4990	0
34	20250220	193600	84560875	4990	4990	4990	4990	0
35	20250220	193500	84560875	4990	4990	4990	4990	0
36	20250220	193400	84560875	4990	4990	4990	4990	0
37	20250220	193300	84560875	4990	4990	4990	4990	0
38	20250220	193200	84560875	4990	4990	4990	4990	0
39	20250220	193100	84560875	4990	4990	4990	4990	0
40	20250220	193000	84560875	4990	4990	4990	4990	0
41	20250220	192900	84560875	4990	4990	4990	4990	0
42	20250220	192800	84560875	4990	4990	4990	4990	0
43	20250220	192700	84560875	4990	4990	4990	4990	0
44	20250220	192600	84560875	4990	4990	4990	4990	0
45	20250220	192500	84560875	4990	4990	4990	4990	0
46	20250220	192400	84560875	4990	4990	4990	4990	0
47	20250220	192300	84560875	4990	4990	4990	4990	0
48	20250220	192200	84560875	4990	4990	4990	4990	0
49	20250220	192100	84560875	4990	4990	4990	4990	0
50	20250220	192000	84560875	4990	4990	4990	4990	0
51	20250220	191900	84560875	4990	4990	4990	4990	0
52	20250220	191800	84560875	4990	4990	4990	4990	0
53	20250220	191700	84560875	4990	4990	4990	4990	0
54	20250220	191600	84560875	4990	4990	4990	4990	0
55	20250220	191500	84560875	4990	4990	4990	4990	0
56	20250220	191400	84560875	4990	4990	4990	4990	0
57	20250220	191300	84560875	4990	4990	4990	4990	0
58	20250220	191200	84560875	4990	4990	4990	4990	0
59	20250220	191100	84560875	4990	4990	4990	4990	0
60	20250220	191000	84560875	4990	4990	4990	4990	0
61	20250220	190900	84560875	4990	4990	4990	4990	0
62	20250220	190800	84560875	4990	4990	4990	4990	2050
63	20250220	190700	84560875	4990	4990	4990	4990	0
64	20250220	190600	84560875	4990	4990	4990	4990	0
65	20250220	190500	84560875	4990	4990	4990	4990	0
66	20250220	190400	84560875	4990	4990	4990	4990	0
67	20250220	190300	84560875	4990	4990	4990	4990	0
68	20250220	190200	84560875	4990	4990	4990	4990	0
69	20250220	190100	84560875	4990	4990	4990	4990	0
70	20250220	190000	84560875	4990	4990	4990	4990	0
71	20250220	185900	84560875	4990	4990	4990	4990	0
72	20250220	185800	84560875	4990	4990	4990	4990	0
73	20250220	185700	84560875	4990	4990	4990	4990	0
74	20250220	185600	84560875	4990	4990	4990	4990	0
75	20250220	185500	84560875	4990	4990	4990	4990	0
76	20250220	185400	84560875	4990	4990	4990	4990	0
77	20250220	185300	84560875	4990	4990	4990	4990	0
78	20250220	185200	84560875	4990	4990	4990	4990	0
79	20250220	185100	84560875	4990	4990	4990	4990	0
80	20250220	185000	84560875	4990	4990	4990	4990	0
81	20250220	184900	84560875	4990	4990	4990	4990	0
82	20250220	184800	84560875	4990	4990	4990	4990	0
83	20250220	184700	84560875	4990	4990	4990	4990	0
84	20250220	184600	84560875	4990	4990	4990	4990	0
85	20250220	184500	84560875	4990	4990	4990	4990	0
86	20250220	184400	84560875	4990	4990	4990	4990	0
87	20250220	184300	84560875	4990	4990	4990	4990	0
88	20250220	184200	84560875	4990	4990	4990	4990	0
89	20250220	184100	84560875	4990	4990	4990	4990	0
90	20250220	184000	84560875	4990	4990	4990	4990	0
91	20250220	183900	84560875	4990	4990	4990	4990	0
92	20250220	183800	84560875	4990	4990	4990	4990	2050
93	20250220	183700	84560875	4990	4990	4990	4990	0
94	20250220	183600	84560875	4990	4990	4990	4990	0
95	20250220	183500	84560875	4990	4990	4990	4990	0
96	20250220	183400	84560875	4990	4990	4990	4990	0
97	20250220	183300	84560875	4990	4990	4990	4990	0
98	20250220	183200	84560875	4990	4990	4990	4990	0
99	20250220	183100	84560875	4990	4990	4990	4990	0
100	20250220	183000	84560875	4990	4990	4990	4990	0
101	20250220	182900	84560875	4990	4990	4990	4990	0
102	20250220	182800	84560875	4990	4990	4990	4990	0
103	20250220	182700	84560875	4990	4990	4990	4990	0
104	20250220	182600	84560875	4990	4990	4990	4990	0
105	20250220	182500	84560875	4990	4990	4990	4990	0
106	20250220	182400	84560875	4990	4990	4990	4990	0
107	20250220	182300	84560875	4990	4990	4990	4990	0
108	20250220	182200	84560875	4990	4990	4990	4990	0
109	20250220	182100	84560875	4990	4990	4990	4990	0
110	20250220	182000	84560875	4990	4990	4990	4990	0
111	20250220	181900	84560875	4990	4990	4990	4990	0
112	20250220	181800	84560875	4990	4990	4990	4990	0
113	20250220	181700	84560875	4990	4990	4990	4990	0
114	20250220	181600	84560875	4990	4990	4990	4990	0
115	20250220	181500	84560875	4990	4990	4990	4990	0
116	20250220	181400	84560875	4990	4990	4990	4990	0
117	20250220	181300	84560875	4990	4990	4990	4990	0
118	20250220	181200	84560875	4990	4990	4990	4990	0
119	20250220	181100	84560875	4990	4990	4990	4990	0
120	20250220	181000	84560875	4990	4990	4990	4990	0
121	20250220	180900	84560875	4990	4990	4990	4990	0
122	20250220	180800	84560875	4990	4990	4990	4990	2050
123	20250220	180700	84560875	4990	4990	4990	4990	0
124	20250220	180600	84560875	4990	4990	4990	4990	0
125	20250220	180500	84560875	4990	4990	4990	4990	0
126	20250220	180400	84560875	4990	4990	4990	4990	0
127	20250220	180300	84560875	4990	4990	4990	4990	0
128	20250220	180200	84560875	4990	4990	4990	4990	0
129	20250220	180100	84560875	4990	4990	4990	4990	0
130	20250220	180000	84560875	4990	4990	4990	4990	0
131	20250220	175900	84560875	4990	4990	4990	4990	0
132	20250220	175800	84560875	4990	4990	4990	4990	0
133	20250220	175700	84560875	4990	4990	4990	4990	0
134	20250220	175600	84560875	4990	4990	4990	4990	0
135	20250220	175500	84560875	4990	4990	4990	4990	0
136	20250220	175400	84560875	4990	4990	4990	4990	0
137	20250220	175300	84560875	4990	4990	4990	4990	0
138	20250220	175200	84560875	4990	4990	4990	4990	0
139	20250220	175100	84560875	4990	4990	4990	4990	0
140	20250220	175000	84560875	4990	4990	4990	4990	0
141	20250220	174900	84560875	4990	4990	4990	4990	0
142	20250220	174800	84560875	4990	4990	4990	4990	0
143	20250220	174700	84560875	4990	4990	4990	4990	0
144	20250220	174600	84560875	4990	4990	4990	4990	0
145	20250220	174500	84560875	4990	4990	4990	4990	0
146	20250220	174400	84560875	4990	4990	4990	4990	0
147	20250220	174300	84560875	4990	4990	4990	4990	0
148	20250220	174200	84560875	4990	4990	4990	4990	0
149	20250220	174100	84560875	4990	4990	4990	4990	0
150	20250220	174000	84560875	4990	4990	4990	4990	0
151	20250220	173900	84560875	4990	4990	4990	4990	0
152	20250220	173800	84560875	4990	4990	4990	4990	2050
153	20250220	173700	84560875	4990	4990	4990	4990	0
154	20250220	173600	84560875	4990	4990	4990	4990	0
155	20250220	173500	84560875	4990	4990	4990	4990	0
156	20250220	173400	84560875	4990	4990	4990	4990	0
157	20250220	173300	84560875	4990	4990	4990	4990	0
158	20250220	173200	84560875	4990	4990	4990	4990	0
159	20250220	173100	84560875	4990	4990	4990	4990	0
160	20250220	173000	84560875	4990	4990	4990	4990	0
161	20250220	172900	84560875	4990	4990	4990	4990	0
162	20250220	172800	84560875	4990	4990	4990	4990	0
163	20250220	172700	84560875	4990	4990	4990	4990	0
164	20250220	172600	84560875	4990	4990	4990	4990	0
165	20250220	172500	84560875	4990	4990	4990	4990	0
166	20250220	172400	84560875	4990	4990	4990	4990	0
167	20250220	172300	84560875	4990	4990	4990	4990	0
168	20250220	172200	84560875	4990	4990	4990	4990	0
169	20250220	172100	84560875	4990	4990	4990	4990	0
170	20250220	172000	84560875	4990	4990	4990	4990	0
171	20250220	171900	84560875	4990	4990	4990	4990	0
172	20250220	171800	84560875	4990	4990	4990	4990	0
173	20250220	171700	84560875	4990	4990	4990	4990	0
174	20250220	171600	84560875	4990	4990	4990	4990	0
175	20250220	171500	84560875	4990	4990	4990	4990	0
176	20250220	171400	84560875	4990	4990	4990	4990	0
177	20250220	171300	84560875	4990	4990	4990	4990	0
178	20250220	171200	84560875	4990	4990	4990	4990	0
179	20250220	171100	84560875	4990	4990	4990	4990	0
180	20250220	171000	84560875	4990	4990	4990	4990	0
181	20250220	170900	84560875	4990	4990	4990	4990	0
182	20250220	170800	84560875	4990	4990	4990	4990	2050
183	20250220	170700	84560875	4990	4990	4990	4990	0
184	20250220	170600	84560875	4990	4990	4990	4990	0
185	20250220	170500	84560875	4990	4990	4990	4990	0
186	20250220	170400	84560875	4990	4990	4990	4990	0
187	20250220	170300	84560875	4990	4990	4990	4990	0
188	20250220	170200	84560875	4990	4990	4990	4990	0
189	20250220	170100	84560875	4990	4990	4990	4990	0
190	20250220	170000	84560875	4990	4990	4990	4990	0
191	20250220	165900	84560875	4990	4990	4990	4990	0
192	20250220	165800	84560875	4990	4990	4990	4990	0
193	20250220	165700	84560875	4990	4990	4990	4990	0
194	20250220	165600	84560875	4990	4990	4990	4990	0
195	20250220	165500	84560875	4990	4990	4990	4990	0
196	20250220	165400	84560875	4990	4990	4990	4990	0
197	20250220	165300	84560875	4990	4990	4990	4990	0
198	20250220	165200	84560875	4990	4990	4990	4990	0
199	20250220	165100	84560875	4990	4990	4990	4990	0
200	20250220	165000	84560875	4990	4990	4990	4990	0
201	20250220	164900	84560875	4990	4990	4990	4990	0
202	20250220	164800	84560875	4990	4990	4990	4990	0
203	20250220	164700	84560875	4990	4990	4990	4990	0
204	20250220	164600	84560875	4990	4990	4990	4990	0
205	20250220	164500	84560875	4990	4990	4990	4990	0
206	20250220	164400	84560875	4990	4990	4990	4990	0
207	20250220	164300	84560875	4990	4990	4990	4990	0
208	20250220	164200	84560875	4990	4990	4990	4990	0
209	20250220	164100	84560875	4990	4990	4990	4990	0
210	20250220	164000	84560875	4990	4990	4990	4990	0
211	20250220	163900	84560875	4990	4990	4990	4990	0
212	20250220	163800	84560875	4990	4990	4990	4990	2050
213	20250220	163700	84560875	4990	4990	4990	4990	0
214	20250220	163600	84560875	4990	4990	4990	4990	0
215	20250220	163500	84560875	4990	4990	4990	4990	0
216	20250220	163400	84560875	4990	4990	4990	4990	0
217	20250220	163300	84560875	4990	4990	4990	4990	0
218	20250220	163200	84560875	4990	4990	4990	4990	0
219	20250220	163100	84560875	4990	4990	4990	4990	0
220	20250220	163000	84560875	4990	4990	4990	4990	0
221	20250220	162900	84560875	4990	4990	4990	4990	0
222	20250220	162800	84560875	4990	4990	4990	4990	0
223	20250220	162700	84560875	4990	4990	4990	4990	0
224	20250220	162600	84560875	4990	4990	4990	4990	0
225	20250220	162500	84560875	4990	4990	4990	4990	0
226	20250220	162400	84560875	4990	4990	4990	4990	0
227	20250220	162300	84560875	4990	4990	4990	4990	0
228	20250220	162200	84560875	4990	4990	4990	4990	0
229	20250220	162100	84560875	4990	4990	4990	4990	0
230	20250220	162000	84560875	4990	4990	4990	4990	0
231	20250220	161900	84560875	4990	4990	4990	4990	0
232	20250220	161800	84560875	4990	4990	4990	4990	0
233	20250220	161700	84560875	4990	4990	4990	4990	0
234	20250220	161600	84560875	4990	4990	4990	4990	0
235	20250220	161500	84560875	4990	4990	4990	4990	0
236	20250220	161400	84560875	4990	4990	4990	4990	0
237	20250220	161300	84560875	4990	4990	4990	4990	0
238	20250220	161200	84560875	4990	4990	4990	4990	0
239	20250220	161100	84560875	4990	4990	4990	4990	0
240	20250220	161000	84560875	4990	4990	4990	4990	0
241	20250220	160900	84560875	4990	4990	4990	4990	0
242	20250220	160800	84560875	4990	4990	4990	4990	2050
243	20250220	160700	84560875	4990	4990	4990	4990	0
244	20250220	160600	84560875	4990	4990	4990	4990	0
245	20250220	160500	84560875	4990	4990	4990	4990	0
246	20250220	160400	84560875	4990	4990	4990	4990	0
247	20250220	160300	84560875	4990	4990	4990	4990	0
248	20250220	160200	84560875	4990	4990	4990	4990	0
249	20250220	160100	84560875	4990	4990	4990	4990	0
250	20250220	160000	84560875	4990	4990	4990	4990	0
251	20250220	155900	84560875	4990	4990	4990	4990	0
252	20250220	155800	84560875	4990	4990	4990	4990	0
253	20250220	155700	84560875	4990	4990	4990	4990	0
254	20250220	155600	84560875	4990	4990	4990	4990	0
255	20250220	155500	84560875	4990	4990	4990	4990	0
256	20250220	155400	84560875	4990	4990	4990	4990	0
257	20250220	155300	84560875	4990	4990	4990	4990	0
258	20250220	155200	84560875	4990	4990	4990	4990	0
259	20250220	155100	84560875	4990	4990	4990	4990	0
260	20250220	155000	84560875	4990	4990	4990	4990	0
261	20250220	154900	84560875	4990	4990	4990	4990	0
262	20250220	154800	84560875	4990	4990	4990	4990	0
263	20250220	154700	84560875	4990	4990	4990	4990	0
264	20250220	154600	84560875	4990	4990	4990	4990	0
265	20250220	154500	84560875	4990	4990	4990	4990	0
266	20250220	154400	84560875	4990	4990	4990	4990	0
267	20250220	154300	84560875	4990	4990	4990	4990	0
268	20250220	154200	84560875	4990	4990	4990	4990	0
269	20250220	154100	84560875	4990	4990	4990	4990	0
270	20250220	154000	84560875	4990	4990	4990	4990	0
271	20250220	153900	84560875	4990	4990	4990	4990	0
272	20250220	153800	84560875	4990	4990	4990	4990	2050
273	20250220	153700	84560875	4990	4990	4990	4990	0
274	20250220	153600	84560875	4990	4990	4990	4990	0
275	20250220	153500	84560875	4990	4990	4990	4990	0
276	20250220	153400	84560875	4990	4990	4990	4990	0
277	20250220	153300	84560875	4990	4990	4990	4990	0
278	20250220	153200	84560875	4990	4990	4990	4990	0
279	20250220	153100	84560875	4990	4990	4990	4990	0
280	20250220	153000	84560875	4990	4990	4990	4990	2050
281	20250220	152900	74331375	4990	4990	4990	4990	0
282	20250220	152800	74331375	4990	4990	4990	4990	0
283	20250220	152700	74331375	4990	4990	4990	4990	0
284	20250220	152600	74331375	4990	4990	4990	4990	0
285	20250220	152500	74331375	4990	4990	4990	4990	0
286	20250220	152400	74331375	4990	4990	4990	4990	0
287	20250220	152300	74331375	4990	4990	4990	4990	0
288	20250220	152200	74331375	4990	4990	4990	4990	0
289	20250220	152100	74331375	4990	4990	4990	4990	0
290	20250220	152000	74331375	4990	4990	4990	4990	0
291	20250220	151900	74331375	4990	4985	4990	4975	122
292	20250220	151800	73722990	4990	4990	4990	4990	0
293	20250220	151700	73722990	4990	4990	4990	4990	0
294	20250220	151600	73722990	4990	4990	4990	4990	1
295	20250220	151500	73718000	4985	4985	4985	4985	2
296	20250220	151400	73708030	4990	4990	4990	4990	0
297	20250220	151300	73708030	4990	4990	4990	4990	0
298	20250220	151200	73708030	4990	4990	4990	4990	0
299	20250220	151100	73708030	4990	4990	4990	4985	3
300	20250220	151000	73693065	4985	4985	4985	4985	0
301	20250220	150900	73693065	4985	4985	4985	4985	0
302	20250220	150800	73693065	4985	4985	4985	4985	0
303	20250220	150700	73693065	4985	4985	4985	4985	1
304	20250220	150600	73688080	4990	4990	4990	4990	0
305	20250220	150500	73688080	4990	4990	4990	4990	0
306	20250220	150400	73688080	4990	4990	4990	4990	1
307	20250220	150300	73683090	4990	4990	4990	4990	2
308	20250220	150200	73673110	4990	4990	4990	4990	0
309	20250220	150100	73673110	4990	4990	4990	4990	0
310	20250220	150000	73673110	4990	4990	4990	4990	1
311	20250220	145900	73668120	4975	4975	4975	4975	0
312	20250220	145800	73668120	4975	4975	4975	4975	73
313	20250220	145700	73304945	4990	4990	4990	4990	0
314	20250220	145600	73304945	4990	4990	4990	4990	1
315	20250220	145500	73299955	4975	4975	4975	4975	0
316	20250220	145400	73299955	4975	4990	4990	4975	3
317	20250220	145300	73285000	4975	4975	4975	4975	0
318	20250220	145200	73285000	4975	4975	4975	4975	0
319	20250220	145100	73285000	4975	4985	4985	4975	231
320	20250220	145000	72133775	4985	4985	4985	4985	1
321	20250220	144900	72128790	4980	4985	4985	4980	5
322	20250220	144800	72103875	4985	4985	4985	4985	0
323	20250220	144700	72103875	4985	4985	4985	4985	0
324	20250220	144600	72103875	4985	4985	4985	4985	1
325	20250220	144500	72098890	4985	4985	4985	4985	0
326	20250220	144400	72098890	4985	4985	4985	4985	1
327	20250220	144300	72093905	4980	4980	4980	4980	4
328	20250220	144200	72073985	4985	4985	4985	4985	0
329	20250220	144100	72073985	4985	4985	4985	4985	0
330	20250220	144000	72073985	4985	4985	4985	4985	2
331	20250220	143900	72064015	4985	4985	4985	4985	0
332	20250220	143800	72064015	4985	4985	4985	4985	0
333	20250220	143700	72064015	4985	4985	4985	4985	0
334	20250220	143600	72064015	4985	4985	4985	4985	1
335	20250220	143500	72059030	4985	4985	4985	4985	0
336	20250220	143400	72059030	4985	4985	4985	4985	3
337	20250220	143300	72044075	4980	4980	4980	4980	0
338	20250220	143200	72044075	4980	4980	4980	4980	0
339	20250220	143100	72044075	4980	4980	4980	4980	0
340	20250220	143000	72044075	4980	4980	4980	4980	1
341	20250220	142900	72039095	4980	4980	4980	4980	3
342	20250220	142800	72024155	4980	4980	4980	4980	0
343	20250220	142700	72024155	4980	4980	4980	4980	200
344	20250220	142600	71028155	4980	4980	4980	4980	1
345	20250220	142500	71023175	4975	4980	4980	4975	13
346	20250220	142400	70958450	4980	4980	4980	4980	2
347	20250220	142300	70948490	4975	4975	4975	4975	0
348	20250220	142200	70948490	4975	4975	4975	4975	0
349	20250220	142100	70948490	4975	4975	4975	4975	0
350	20250220	142000	70948490	4975	4980	4980	4975	2
351	20250220	141900	70938535	4975	4980	4980	4975	4
352	20250220	141800	70918620	4980	4980	4980	4980	0
353	20250220	141700	70918620	4980	4980	4980	4980	0
354	20250220	141600	70918620	4980	4980	4980	4980	1
355	20250220	141500	70913640	4975	4975	4975	4975	0
356	20250220	141400	70913640	4975	4980	4980	4975	1006
357	20250220	141300	65904765	4980	4980	4980	4980	0
358	20250220	141200	65904765	4980	4980	4980	4980	0
359	20250220	141100	65904765	4980	4980	4980	4980	0
360	20250220	141000	65904765	4980	4975	4980	4975	12
361	20250220	140900	65845055	4975	4980	4980	4975	131
362	20250220	140800	65192810	4980	4980	4980	4980	0
363	20250220	140700	65192810	4980	4980	4980	4980	0
364	20250220	140600	65192810	4980	4980	4980	4980	0
365	20250220	140500	65192810	4980	4980	4980	4980	0
366	20250220	140400	65192810	4980	4980	4980	4980	1
367	20250220	140300	65187830	4980	4980	4980	4980	0
368	20250220	140200	65187830	4980	4980	4980	4980	0
369	20250220	140100	65187830	4980	4980	4980	4980	0
370	20250220	140000	65187830	4980	4980	4980	4980	1
371	20250220	135900	65182850	4975	4980	4980	4975	4
372	20250220	135800	65162935	4980	4980	4980	4980	0
373	20250220	135700	65162935	4980	4980	4980	4980	0
374	20250220	135600	65162935	4980	4980	4980	4980	1
375	20250220	135500	65157955	4975	4980	4980	4975	18
376	20250220	135400	65068335	4980	4980	4980	4980	4
377	20250220	135300	65048415	4975	4975	4975	4975	0
378	20250220	135200	65048415	4975	4975	4975	4975	0
379	20250220	135100	65048415	4975	4975	4975	4975	0
380	20250220	135000	65048415	4975	4980	4980	4975	3
381	20250220	134900	65033480	4975	4980	4980	4975	4
382	20250220	134800	65013565	4980	4980	4980	4980	0
383	20250220	134700	65013565	4980	4980	4980	4980	0
384	20250220	134600	65013565	4980	4980	4980	4980	1
385	20250220	134500	65008585	4975	4980	4980	4975	4
386	20250220	134400	64988670	4980	4980	4980	4980	1
387	20250220	134300	64983690	4975	4975	4975	4975	0
388	20250220	134200	64983690	4975	4975	4975	4975	0
389	20250220	134100	64983690	4975	4975	4975	4975	0
390	20250220	134000	64983690	4975	4975	4975	4975	0
391	20250220	133900	64983690	4975	4980	4980	4975	4
392	20250220	133800	64963775	4980	4980	4980	4980	0
393	20250220	133700	64963775	4980	4980	4980	4980	0
394	20250220	133600	64963775	4980	4980	4980	4980	1
395	20250220	133500	64958795	4975	4975	4975	4975	0
396	20250220	133400	64958795	4975	4980	4980	4975	3
397	20250220	133300	64943860	4980	4980	4980	4980	3
398	20250220	133200	64928920	4980	4980	4980	4980	0
399	20250220	133100	64928920	4980	4980	4980	4980	0
400	20250220	133000	64928920	4980	4980	4980	4980	1
401	20250220	132900	64923940	4975	4975	4975	4975	0
402	20250220	132800	64923940	4975	4975	4975	4975	25
403	20250220	132700	64799565	4975	4975	4975	4975	0
404	20250220	132600	64799565	4975	4980	4980	4975	2
405	20250220	132500	64789610	4980	4980	4980	4980	0
406	20250220	132400	64789610	4980	4980	4980	4980	3
407	20250220	132300	64774670	4975	4975	4975	4975	0
408	20250220	132200	64774670	4975	4975	4975	4975	0
409	20250220	132100	64774670	4975	4980	4980	4975	27
410	20250220	132000	64640240	4975	4975	4975	4975	1
411	20250220	131900	64635265	4970	4975	4975	4970	5
412	20250220	131800	64610395	4975	4975	4975	4975	0
413	20250220	131700	64610395	4975	4975	4975	4975	0
414	20250220	131600	64610395	4975	4975	4975	4975	0
415	20250220	131500	64610395	4975	4975	4975	4975	0
416	20250220	131400	64610395	4975	4975	4975	4975	1
417	20250220	131300	64605420	4970	4970	4970	4970	0
418	20250220	131200	64605420	4970	4970	4970	4970	0
419	20250220	131100	64605420	4970	4970	4970	4970	0
420	20250220	131000	64605420	4970	4980	4980	4970	4
421	20250220	130900	64585520	4980	4980	4980	4980	0
422	20250220	130800	64585520	4980	4980	4980	4980	0
423	20250220	130700	64585520	4980	4980	4980	4980	0
424	20250220	130600	64585520	4980	4980	4980	4980	1
425	20250220	130500	64580540	4965	4965	4965	4965	0
426	20250220	130400	64580540	4965	4980	4980	4965	3
427	20250220	130300	64565615	4975	4975	4975	4975	0
428	20250220	130200	64565615	4975	4975	4975	4975	62
429	20250220	130100	64257165	4975	4975	4975	4975	0
430	20250220	130000	64257165	4975	4980	4980	4975	3
431	20250220	125900	64242230	4975	4980	4980	4975	6
432	20250220	125800	64212360	4980	4980	4980	4980	0
433	20250220	125700	64212360	4980	4980	4980	4980	0
434	20250220	125600	64212360	4980	4980	4980	4980	1
435	20250220	125500	64207380	4975	4975	4975	4975	0
436	20250220	125400	64207380	4975	4980	4980	4975	2
437	20250220	125300	64197425	4980	4980	4980	4980	0
438	20250220	125200	64197425	4980	4980	4980	4980	0
439	20250220	125100	64197425	4980	4980	4980	4980	0
440	20250220	125000	64197425	4980	4980	4980	4980	1
441	20250220	124900	64192445	4980	4980	4980	4980	2
442	20250220	124800	64182485	4980	4980	4980	4980	0
443	20250220	124700	64182485	4980	4980	4980	4980	0
444	20250220	124600	64182485	4980	4975	4980	4975	3
445	20250220	124500	64167555	4975	4975	4975	4975	8
446	20250220	124400	64127755	4975	4980	4980	4975	4
447	20250220	124300	64107840	4980	4980	4980	4980	0
448	20250220	124200	64107840	4980	4980	4980	4980	0
449	20250220	124100	64107840	4980	4980	4980	4980	0
450	20250220	124000	64107840	4980	4980	4980	4980	1
451	20250220	123900	64102860	4975	4975	4975	4975	0
452	20250220	123800	64102860	4975	4975	4975	4975	0
453	20250220	123700	64102860	4975	4975	4975	4975	0
454	20250220	123600	64102860	4975	4980	4980	4975	2
455	20250220	123500	64092905	4980	4980	4980	4980	0
456	20250220	123400	64092905	4980	4980	4980	4980	1
457	20250220	123300	64087925	4975	4975	4975	4975	0
458	20250220	123200	64087925	4975	4975	4975	4975	0
459	20250220	123100	64087925	4975	4975	4975	4975	3
460	20250220	123000	64073000	4980	4980	4980	4980	2
461	20250220	122900	64063040	4980	4980	4980	4980	0
462	20250220	122800	64063040	4980	4980	4980	4980	0
463	20250220	122700	64063040	4980	4980	4980	4980	0
464	20250220	122600	64063040	4980	4980	4980	4980	1
465	20250220	122500	64058060	4970	4975	4975	4970	13
466	20250220	122400	63993400	4975	4980	4980	4970	15
467	20250220	122300	63918770	4970	4970	4970	4970	0
468	20250220	122200	63918770	4970	4970	4970	4970	2
469	20250220	122100	63908830	4975	4975	4975	4975	1
470	20250220	122000	63903855	4970	4975	4975	4970	2
471	20250220	121900	63893910	4965	4965	4965	4965	0
472	20250220	121800	63893910	4965	4965	4965	4965	0
473	20250220	121700	63893910	4965	4975	4975	4965	5
474	20250220	121600	63869055	4980	4980	4980	4980	1
475	20250220	121500	63864075	4980	4980	4980	4980	0
476	20250220	121400	63864075	4980	4980	4980	4980	2
477	20250220	121300	63854115	4970	4970	4970	4970	0
478	20250220	121200	63854115	4970	4970	4970	4970	0
479	20250220	121100	63854115	4970	4970	4970	4970	0
480	20250220	121000	63854115	4970	4975	4980	4970	24
481	20250220	120900	63734710	4970	4975	4975	4970	4
482	20250220	120800	63714815	4965	4965	4965	4965	0
483	20250220	120700	63714815	4965	4965	4965	4965	0
484	20250220	120600	63714815	4965	4975	4980	4965	77
485	20250220	120500	63331775	4975	4975	4975	4975	0
486	20250220	120400	63331775	4975	4980	4980	4975	3
487	20250220	120300	63316840	4975	4975	4975	4975	1
488	20250220	120200	63311865	4980	4980	4980	4980	0
489	20250220	120100	63311865	4980	4980	4980	4980	0
490	20250220	120000	63311865	4980	4980	4980	4980	1
491	20250220	115900	63306885	4975	4975	4975	4975	0
492	20250220	115800	63306885	4975	4975	4975	4975	0
493	20250220	115700	63306885	4975	4975	4975	4975	0
494	20250220	115600	63306885	4975	4975	4975	4975	0
495	20250220	115500	63306885	4975	4975	4975	4975	0
496	20250220	115400	63306885	4975	4980	4980	4975	3
497	20250220	115300	63291950	4980	4980	4980	4980	0
498	20250220	115200	63291950	4980	4980	4980	4980	0
499	20250220	115100	63291950	4980	4980	4980	4980	0
500	20250220	115000	63291950	4980	4980	4980	4980	1
501	20250220	114900	63286970	4980	4980	4980	4980	8
502	20250220	114800	63247130	4980	4980	4980	4980	0
503	20250220	114700	63247130	4980	4980	4980	4980	0
504	20250220	114600	63247130	4980	4980	4980	4980	2
505	20250220	114500	63237170	4980	4980	4980	4980	0
506	20250220	114400	63237170	4980	4980	4980	4980	1
507	20250220	114300	63232190	4965	4965	4965	4965	0
508	20250220	114200	63232190	4965	4965	4965	4965	0
509	20250220	114100	63232190	4965	4965	4965	4965	0
510	20250220	114000	63232190	4965	4975	4975	4965	3
511	20250220	113900	63217275	4960	4960	4960	4960	0
512	20250220	113800	63217275	4960	4970	4970	4960	169
513	20250220	113700	62377720	4970	4970	4970	4970	0
514	20250220	113600	62377720	4970	4970	4970	4970	1
515	20250220	113500	62372750	4965	4965	4965	4965	130
516	20250220	113400	61727300	4965	4965	4965	4965	2
517	20250220	113300	61717370	4960	4940	4960	4940	687
518	20250220	113200	58320800	4940	4940	4940	4940	0
519	20250220	113100	58320800	4940	4940	4940	4940	0
520	20250220	113000	58320800	4940	4940	4940	4940	1
521	20250220	112900	58315860	4935	4935	4935	4935	0
522	20250220	112800	58315860	4935	4935	4935	4935	0
523	20250220	112700	58315860	4935	4940	4940	4935	125
524	20250220	112600	57698485	4940	4940	4940	4940	0
525	20250220	112500	57698485	4940	4940	4940	4940	1
526	20250220	112400	57693545	4935	4940	4940	4935	4
527	20250220	112300	57673790	4940	4940	4940	4940	0
528	20250220	112200	57673790	4940	4940	4940	4940	0
529	20250220	112100	57673790	4940	4940	4940	4940	0
530	20250220	112000	57673790	4940	4940	4940	4940	2
531	20250220	111900	57663910	4935	4935	4935	4935	0
532	20250220	111800	57663910	4935	4935	4935	4935	0
533	20250220	111700	57663910	4935	4940	4940	4935	14
534	20250220	111600	57594765	4940	4940	4940	4940	1
535	20250220	111500	57589825	4935	4935	4935	4935	0
536	20250220	111400	57589825	4935	4940	4940	4935	2
537	20250220	111300	57579950	4935	4935	4935	4935	0
538	20250220	111200	57579950	4935	4935	4935	4935	0
539	20250220	111100	57579950	4935	4935	4935	4935	0
540	20250220	111000	57579950	4935	4935	4935	4935	0
541	20250220	110900	57579950	4935	4935	4935	4935	0
542	20250220	110800	57579950	4935	4935	4935	4935	0
543	20250220	110700	57579950	4935	4935	4935	4935	0
544	20250220	110600	57579950	4935	4935	4935	4935	0
545	20250220	110500	57579950	4935	4935	4935	4935	0
546	20250220	110400	57579950	4935	4935	4935	4935	0
547	20250220	110300	57579950	4935	4935	4935	4935	0
548	20250220	110200	57579950	4935	4935	4935	4935	0
549	20250220	110100	57579950	4935	4935	4935	4935	0
550	20250220	110000	57579950	4935	4935	4935	4935	0
551	20250220	105900	57579950	4935	4935	4935	4935	0
552	20250220	105800	57579950	4935	4935	4935	4935	0
553	20250220	105700	57579950	4935	4935	4935	4935	0
554	20250220	105600	57579950	4935	4935	4935	4935	0
555	20250220	105500	57579950	4935	4935	4935	4935	0
556	20250220	105400	57579950	4935	4935	4935	4935	0
557	20250220	105300	57579950	4935	4935	4935	4930	55
558	20250220	105200	57308555	4930	4930	4930	4930	0
559	20250220	105100	57308555	4930	4930	4930	4930	0
560	20250220	105000	57308555	4930	4930	4930	4930	0
561	20250220	104900	57308555	4930	4930	4930	4930	0
562	20250220	104800	57308555	4930	4930	4930	4930	0
563	20250220	104700	57308555	4930	4930	4930	4930	0
564	20250220	104600	57308555	4930	4930	4930	4930	0
565	20250220	104500	57308555	4930	4930	4930	4930	0
566	20250220	104400	57308555	4930	4930	4930	4930	0
567	20250220	104300	57308555	4930	4930	4930	4930	0
568	20250220	104200	57308555	4930	4930	4930	4930	0
569	20250220	104100	57308555	4930	4930	4930	4930	0
570	20250220	104000	57308555	4930	4930	4930	4930	0
571	20250220	103900	57308555	4930	4930	4930	4930	0
572	20250220	103800	57308555	4930	4930	4930	4930	23
573	20250220	103700	57195165	4930	4930	4930	4930	0
574	20250220	103600	57195165	4930	4940	4940	4930	201
575	20250220	103500	56202570	4935	4935	4935	4935	0
576	20250220	103400	56202570	4935	4935	4935	4935	0
577	20250220	103300	56202570	4935	4935	4935	4935	0
578	20250220	103200	56202570	4935	4935	4935	4935	0
579	20250220	103100	56202570	4935	4935	4935	4935	0
580	20250220	103000	56202570	4935	4940	4940	4935	5
581	20250220	102900	56177875	4935	4935	4935	4935	0
582	20250220	102800	56177875	4935	4935	4935	4935	1
583	20250220	102700	56172940	4945	4945	4945	4945	0
584	20250220	102600	56172940	4945	4945	4945	4945	0
585	20250220	102500	56172940	4945	4945	4945	4945	0
586	20250220	102400	56172940	4945	4945	4945	4945	7
587	20250220	102300	56138325	4930	4930	4930	4930	0
588	20250220	102200	56138325	4930	4930	4930	4930	0
589	20250220	102100	56138325	4930	4930	4930	4930	0
590	20250220	102000	56138325	4930	4930	4930	4930	0
591	20250220	101900	56138325	4930	4930	4930	4930	0
592	20250220	101800	56138325	4930	4930	4930	4930	0
593	20250220	101700	56138325	4930	4930	4930	4930	65
594	20250220	101600	55817875	4945	4945	4945	4945	0
595	20250220	101500	55817875	4945	4945	4945	4945	0
596	20250220	101400	55817875	4945	4945	4945	4945	1
597	20250220	101300	55812930	4930	4930	4930	4930	0
598	20250220	101200	55812930	4930	4940	4940	4930	500
599	20250220	101100	53343705	4940	4940	4940	4940	4092
600	20250220	101000	33129225	4940	4945	4945	4940	83
601	20250220	100900	32718870	4940	4940	4940	4940	0
602	20250220	100800	32718870	4940	4935	4940	4935	582
603	20250220	100700	29843910	4935	4935	4935	4935	0
604	20250220	100600	29843910	4935	4935	4935	4935	0
605	20250220	100500	29843910	4935	4935	4935	4935	0
606	20250220	100400	29843910	4935	4940	4940	4925	51
607	20250220	100300	29592225	4930	4945	4945	4930	25
608	20250220	100200	29468655	4925	4925	4925	4925	0
609	20250220	100100	29468655	4925	4925	4925	4925	0
610	20250220	100000	29468655	4925	4925	4925	4925	0
611	20250220	095900	29468655	4925	4925	4925	4925	0
612	20250220	095800	29468655	4925	4925	4925	4925	0
613	20250220	095700	29468655	4925	4925	4925	4925	0
614	20250220	095600	29468655	4925	4960	4960	4925	4934
615	20250220	095500	5028420	4960	4960	4960	4960	0
616	20250220	095400	5028420	4960	4960	4960	4960	0
617	20250220	095300	5028420	4960	4960	4960	4960	0
618	20250220	095200	5028420	4960	4965	4970	4960	5
619	20250220	095100	5003585	4955	4955	4955	4955	0
620	20250220	095000	5003585	4955	4955	4955	4955	0
621	20250220	094900	5003585	4955	4955	4955	4955	0
622	20250220	094800	5003585	4955	4955	4955	4955	0
623	20250220	094700	5003585	4955	4955	4955	4955	688
624	20250220	094600	1594545	4955	4960	4960	4955	2
625	20250220	094500	1584630	4960	4965	4970	4960	12
626	20250220	094400	1525030	4955	4955	4955	4955	0
627	20250220	094300	1525030	4955	4970	4970	4955	8
628	20250220	094200	1485300	4970	4970	4970	4970	0
629	20250220	094100	1485300	4970	4970	4970	4970	0
630	20250220	094000	1485300	4970	4970	4970	4970	0
631	20250220	093900	1485300	4970	4970	4970	4970	0
632	20250220	093800	1485300	4970	4970	4970	4970	0
633	20250220	093700	1485300	4970	4970	4970	4970	0
634	20250220	093600	1485300	4970	4970	4970	4970	0
635	20250220	093500	1485300	4970	4970	4970	4970	0
636	20250220	093400	1485300	4970	4970	4970	4970	0
637	20250220	093300	1485300	4970	4970	4970	4970	0
638	20250220	093200	1485300	4970	4970	4970	4970	6
639	20250220	093100	1455480	4970	4970	4970	4970	0
640	20250220	093000	1455480	4970	4970	4970	4970	0
641	20250220	092900	1455480	4970	4970	4970	4970	0
642	20250220	092800	1455480	4970	4970	4970	4970	0
643	20250220	092700	1455480	4970	4970	4970	4970	0
644	20250220	092600	1455480	4970	4970	4970	4970	0
645	20250220	092500	1455480	4970	4975	4975	4970	6
646	20250220	092400	1425655	4975	4980	4980	4975	4
647	20250220	092300	1405750	4980	4985	4985	4980	4
648	20250220	092200	1385815	4985	4985	4985	4985	0
649	20250220	092100	1385815	4985	4985	4985	4985	0
650	20250220	092000	1385815	4985	4985	4985	4985	0
651	20250220	091900	1385815	4985	4985	4985	4985	0
652	20250220	091800	1385815	4985	4985	4985	4985	0
653	20250220	091700	1385815	4985	4985	4985	4985	25
654	20250220	091600	1261190	4985	4985	4985	4985	0
655	20250220	091500	1261190	4985	4995	5000	4985	12
656	20250220	091400	1201235	4980	4980	4980	4980	0
657	20250220	091300	1201235	4980	4990	4990	4980	21
658	20250220	091200	1096485	4990	5000	5000	4990	9
659	20250220	091100	1051505	5000	4995	5000	4995	64
660	20250220	091000	731510	5000	5000	5000	5000	0
661	20250220	090900	731510	5000	4990	5000	4990	21
662	20250220	090800	626520	5000	4990	5000	4990	11
663	20250220	090700	571545	4980	4980	4980	4980	19
664	20250220	090600	476925	4935	4935	4935	4935	0
665	20250220	090500	476925	4935	4935	4935	4935	0
666	20250220	090400	476925	4935	4980	4980	4930	55
667	20250220	090300	203565	4965	4965	4965	4965	0
668	20250220	090200	203565	4965	4965	4965	4965	0
669	20250220	090100	203565	4965	4965	4965	4965	1
670	20250220	090000	198600	4965	4965	4965	4965	40