KissMeData/304840/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	211800	182144420	2830	2830	2830	2830	731
3	20250221	211700	182144420	2830	2830	2830	2830	0
4	20250221	211600	182144420	2830	2830	2830	2830	0
5	20250221	211500	182144420	2830	2830	2830	2830	0
6	20250221	211400	182144420	2830	2830	2830	2830	0
7	20250221	211300	182144420	2830	2830	2830	2830	0
8	20250221	211200	182144420	2830	2830	2830	2830	0
9	20250221	211100	182144420	2830	2830	2830	2830	0
10	20250221	211000	182144420	2830	2830	2830	2830	0
11	20250221	210900	182144420	2830	2830	2830	2830	0
12	20250221	210800	182144420	2830	2830	2830	2830	0
13	20250221	210700	182144420	2830	2830	2830	2830	0
14	20250221	210600	182144420	2830	2830	2830	2830	0
15	20250221	210500	182144420	2830	2830	2830	2830	0
16	20250221	210400	182144420	2830	2830	2830	2830	0
17	20250221	210300	182144420	2830	2830	2830	2830	0
18	20250221	210200	182144420	2830	2830	2830	2830	0
19	20250221	210100	182144420	2830	2830	2830	2830	0
20	20250221	210000	182144420	2830	2830	2830	2830	0
21	20250221	205900	182144420	2830	2830	2830	2830	0
22	20250221	205800	182144420	2830	2830	2830	2830	0
23	20250221	205700	182144420	2830	2830	2830	2830	0
24	20250221	205600	182144420	2830	2830	2830	2830	0
25	20250221	205500	182144420	2830	2830	2830	2830	0
26	20250221	205400	182144420	2830	2830	2830	2830	0
27	20250221	205300	182144420	2830	2830	2830	2830	0
28	20250221	205200	182144420	2830	2830	2830	2830	0
29	20250221	205100	182144420	2830	2830	2830	2830	0
30	20250221	205000	182144420	2830	2830	2830	2830	0
31	20250221	204900	182144420	2830	2830	2830	2830	0
32	20250221	204800	182144420	2830	2830	2830	2830	731
33	20250221	204700	182144420	2830	2830	2830	2830	0
34	20250221	204600	182144420	2830	2830	2830	2830	0
35	20250221	204500	182144420	2830	2830	2830	2830	0
36	20250221	204400	182144420	2830	2830	2830	2830	0
37	20250221	204300	182144420	2830	2830	2830	2830	0
38	20250221	204200	182144420	2830	2830	2830	2830	0
39	20250221	204100	182144420	2830	2830	2830	2830	0
40	20250221	204000	182144420	2830	2830	2830	2830	0
41	20250221	203900	182144420	2830	2830	2830	2830	0
42	20250221	203800	182144420	2830	2830	2830	2830	0
43	20250221	203700	182144420	2830	2830	2830	2830	0
44	20250221	203600	182144420	2830	2830	2830	2830	0
45	20250221	203500	182144420	2830	2830	2830	2830	0
46	20250221	203400	182144420	2830	2830	2830	2830	0
47	20250221	203300	182144420	2830	2830	2830	2830	0
48	20250221	203200	182144420	2830	2830	2830	2830	0
49	20250221	203100	182144420	2830	2830	2830	2830	0
50	20250221	203000	182144420	2830	2830	2830	2830	0
51	20250221	202900	182144420	2830	2830	2830	2830	0
52	20250221	202800	182144420	2830	2830	2830	2830	0
53	20250221	202700	182144420	2830	2830	2830	2830	0
54	20250221	202600	182144420	2830	2830	2830	2830	0
55	20250221	202500	182144420	2830	2830	2830	2830	0
56	20250221	202400	182144420	2830	2830	2830	2830	0
57	20250221	202300	182144420	2830	2830	2830	2830	0
58	20250221	202200	182144420	2830	2830	2830	2830	0
59	20250221	202100	182144420	2830	2830	2830	2830	0
60	20250221	202000	182144420	2830	2830	2830	2830	0
61	20250221	201900	182144420	2830	2830	2830	2830	0
62	20250221	201800	182144420	2830	2830	2830	2830	731
63	20250221	201700	182144420	2830	2830	2830	2830	0
64	20250221	201600	182144420	2830	2830	2830	2830	0
65	20250221	201500	182144420	2830	2830	2830	2830	0
66	20250221	201400	182144420	2830	2830	2830	2830	0
67	20250221	201300	182144420	2830	2830	2830	2830	0
68	20250221	201200	182144420	2830	2830	2830	2830	0
69	20250221	201100	182144420	2830	2830	2830	2830	0
70	20250221	201000	182144420	2830	2830	2830	2830	0
71	20250221	200900	182144420	2830	2830	2830	2830	0
72	20250221	200800	182144420	2830	2830	2830	2830	0
73	20250221	200700	182144420	2830	2830	2830	2830	0
74	20250221	200600	182144420	2830	2830	2830	2830	0
75	20250221	200500	182144420	2830	2830	2830	2830	0
76	20250221	200400	182144420	2830	2830	2830	2830	0
77	20250221	200300	182144420	2830	2830	2830	2830	0
78	20250221	200200	182144420	2830	2830	2830	2830	0
79	20250221	200100	182144420	2830	2830	2830	2830	0
80	20250221	200000	182144420	2830	2830	2830	2830	0
81	20250221	195900	182144420	2830	2830	2830	2830	0
82	20250221	195800	182144420	2830	2830	2830	2830	0
83	20250221	195700	182144420	2830	2830	2830	2830	0
84	20250221	195600	182144420	2830	2830	2830	2830	0
85	20250221	195500	182144420	2830	2830	2830	2830	0
86	20250221	195400	182144420	2830	2830	2830	2830	0
87	20250221	195300	182144420	2830	2830	2830	2830	0
88	20250221	195200	182144420	2830	2830	2830	2830	0
89	20250221	195100	182144420	2830	2830	2830	2830	0
90	20250221	195000	182144420	2830	2830	2830	2830	0
91	20250221	194900	182144420	2830	2830	2830	2830	0
92	20250221	194800	182144420	2830	2830	2830	2830	731
93	20250221	194700	182144420	2830	2830	2830	2830	0
94	20250221	194600	182144420	2830	2830	2830	2830	0
95	20250221	194500	182144420	2830	2830	2830	2830	0
96	20250221	194400	182144420	2830	2830	2830	2830	0
97	20250221	194300	182144420	2830	2830	2830	2830	0
98	20250221	194200	182144420	2830	2830	2830	2830	0
99	20250221	194100	182144420	2830	2830	2830	2830	0
100	20250221	194000	182144420	2830	2830	2830	2830	0
101	20250221	193900	182144420	2830	2830	2830	2830	0
102	20250221	193800	182144420	2830	2830	2830	2830	0
103	20250221	193700	182144420	2830	2830	2830	2830	0
104	20250221	193600	182144420	2830	2830	2830	2830	0
105	20250221	193500	182144420	2830	2830	2830	2830	0
106	20250221	193400	182144420	2830	2830	2830	2830	0
107	20250221	193300	182144420	2830	2830	2830	2830	0
108	20250221	193200	182144420	2830	2830	2830	2830	0
109	20250221	193100	182144420	2830	2830	2830	2830	0
110	20250221	193000	182144420	2830	2830	2830	2830	0
111	20250221	192900	182144420	2830	2830	2830	2830	0
112	20250221	192800	182144420	2830	2830	2830	2830	0
113	20250221	192700	182144420	2830	2830	2830	2830	0
114	20250221	192600	182144420	2830	2830	2830	2830	0
115	20250221	192500	182144420	2830	2830	2830	2830	0
116	20250221	192400	182144420	2830	2830	2830	2830	0
117	20250221	192300	182144420	2830	2830	2830	2830	0
118	20250221	192200	182144420	2830	2830	2830	2830	0
119	20250221	192100	182144420	2830	2830	2830	2830	0
120	20250221	192000	182144420	2830	2830	2830	2830	0
121	20250221	191900	182144420	2830	2830	2830	2830	0
122	20250221	191800	182144420	2830	2830	2830	2830	731
123	20250221	191700	182144420	2830	2830	2830	2830	0
124	20250221	191600	182144420	2830	2830	2830	2830	0
125	20250221	191500	182144420	2830	2830	2830	2830	0
126	20250221	191400	182144420	2830	2830	2830	2830	0
127	20250221	191300	182144420	2830	2830	2830	2830	0
128	20250221	191200	182144420	2830	2830	2830	2830	0
129	20250221	191100	182144420	2830	2830	2830	2830	0
130	20250221	191000	182144420	2830	2830	2830	2830	0
131	20250221	190900	182144420	2830	2830	2830	2830	0
132	20250221	190800	182144420	2830	2830	2830	2830	0
133	20250221	190700	182144420	2830	2830	2830	2830	0
134	20250221	190600	182144420	2830	2830	2830	2830	0
135	20250221	190500	182144420	2830	2830	2830	2830	0
136	20250221	190400	182144420	2830	2830	2830	2830	0
137	20250221	190300	182144420	2830	2830	2830	2830	0
138	20250221	190200	182144420	2830	2830	2830	2830	0
139	20250221	190100	182144420	2830	2830	2830	2830	0
140	20250221	190000	182144420	2830	2830	2830	2830	0
141	20250221	185900	182144420	2830	2830	2830	2830	0
142	20250221	185800	182144420	2830	2830	2830	2830	0
143	20250221	185700	182144420	2830	2830	2830	2830	0
144	20250221	185600	182144420	2830	2830	2830	2830	0
145	20250221	185500	182144420	2830	2830	2830	2830	0
146	20250221	185400	182144420	2830	2830	2830	2830	0
147	20250221	185300	182144420	2830	2830	2830	2830	0
148	20250221	185200	182144420	2830	2830	2830	2830	0
149	20250221	185100	182144420	2830	2830	2830	2830	0
150	20250221	185000	182144420	2830	2830	2830	2830	0
151	20250221	184900	182144420	2830	2830	2830	2830	0
152	20250221	184800	182144420	2830	2830	2830	2830	731
153	20250221	184700	182144420	2830	2830	2830	2830	0
154	20250221	184600	182144420	2830	2830	2830	2830	0
155	20250221	184500	182144420	2830	2830	2830	2830	0
156	20250221	184400	182144420	2830	2830	2830	2830	0
157	20250221	184300	182144420	2830	2830	2830	2830	0
158	20250221	184200	182144420	2830	2830	2830	2830	0
159	20250221	184100	182144420	2830	2830	2830	2830	0
160	20250221	184000	182144420	2830	2830	2830	2830	0
161	20250221	183900	182144420	2830	2830	2830	2830	0
162	20250221	183800	182144420	2830	2830	2830	2830	0
163	20250221	183700	182144420	2830	2830	2830	2830	0
164	20250221	183600	182144420	2830	2830	2830	2830	0
165	20250221	183500	182144420	2830	2830	2830	2830	0
166	20250221	183400	182144420	2830	2830	2830	2830	0
167	20250221	183300	182144420	2830	2830	2830	2830	0
168	20250221	183200	182144420	2830	2830	2830	2830	0
169	20250221	183100	182144420	2830	2830	2830	2830	0
170	20250221	183000	182144420	2830	2830	2830	2830	0
171	20250221	182900	182144420	2830	2830	2830	2830	0
172	20250221	182800	182144420	2830	2830	2830	2830	0
173	20250221	182700	182144420	2830	2830	2830	2830	0
174	20250221	182600	182144420	2830	2830	2830	2830	0
175	20250221	182500	182144420	2830	2830	2830	2830	0
176	20250221	182400	182144420	2830	2830	2830	2830	0
177	20250221	182300	182144420	2830	2830	2830	2830	0
178	20250221	182200	182144420	2830	2830	2830	2830	0
179	20250221	182100	182144420	2830	2830	2830	2830	0
180	20250221	182000	182144420	2830	2830	2830	2830	0
181	20250221	181900	182144420	2830	2830	2830	2830	0
182	20250221	181800	182144420	2830	2830	2830	2830	731
183	20250221	181700	182144420	2830	2830	2830	2830	0
184	20250221	181600	182144420	2830	2830	2830	2830	0
185	20250221	181500	182144420	2830	2830	2830	2830	0
186	20250221	181400	182144420	2830	2830	2830	2830	0
187	20250221	181300	182144420	2830	2830	2830	2830	0
188	20250221	181200	182144420	2830	2830	2830	2830	0
189	20250221	181100	182144420	2830	2830	2830	2830	0
190	20250221	181000	182144420	2830	2830	2830	2830	0
191	20250221	180900	182144420	2830	2830	2830	2830	0
192	20250221	180800	182144420	2830	2830	2830	2830	0
193	20250221	180700	182144420	2830	2830	2830	2830	0
194	20250221	180600	182144420	2830	2830	2830	2830	0
195	20250221	180500	182144420	2830	2830	2830	2830	0
196	20250221	180400	182144420	2830	2830	2830	2830	0
197	20250221	180300	182144420	2830	2830	2830	2830	0
198	20250221	180200	182144420	2830	2830	2830	2830	0
199	20250221	180100	182144420	2830	2830	2830	2830	0
200	20250221	180000	182144420	2830	2830	2830	2830	0
201	20250221	175900	182144420	2830	2830	2830	2830	0
202	20250221	175800	182144420	2830	2830	2830	2830	0
203	20250221	175700	182144420	2830	2830	2830	2830	0
204	20250221	175600	182144420	2830	2830	2830	2830	0
205	20250221	175500	182144420	2830	2830	2830	2830	0
206	20250221	175400	182144420	2830	2830	2830	2830	0
207	20250221	175300	182144420	2830	2830	2830	2830	0
208	20250221	175200	182144420	2830	2830	2830	2830	0
209	20250221	175100	182144420	2830	2830	2830	2830	0
210	20250221	175000	182144420	2830	2830	2830	2830	0
211	20250221	174900	182144420	2830	2830	2830	2830	0
212	20250221	174800	182144420	2830	2830	2830	2830	731
213	20250221	174700	182144420	2830	2830	2830	2830	0
214	20250221	174600	182144420	2830	2830	2830	2830	0
215	20250221	174500	182144420	2830	2830	2830	2830	0
216	20250221	174400	182144420	2830	2830	2830	2830	0
217	20250221	174300	182144420	2830	2830	2830	2830	0
218	20250221	174200	182144420	2830	2830	2830	2830	0
219	20250221	174100	182144420	2830	2830	2830	2830	0
220	20250221	174000	182144420	2830	2830	2830	2830	0
221	20250221	173900	182144420	2830	2830	2830	2830	0
222	20250221	173800	182144420	2830	2830	2830	2830	0
223	20250221	173700	182144420	2830	2830	2830	2830	0
224	20250221	173600	182144420	2830	2830	2830	2830	0
225	20250221	173500	182144420	2830	2830	2830	2830	0
226	20250221	173400	182144420	2830	2830	2830	2830	0
227	20250221	173300	182144420	2830	2830	2830	2830	0
228	20250221	173200	182144420	2830	2830	2830	2830	0
229	20250221	173100	182144420	2830	2830	2830	2830	0
230	20250221	173000	182144420	2830	2830	2830	2830	0
231	20250221	172900	182144420	2830	2830	2830	2830	0
232	20250221	172800	182144420	2830	2830	2830	2830	0
233	20250221	172700	182144420	2830	2830	2830	2830	0
234	20250221	172600	182144420	2830	2830	2830	2830	0
235	20250221	172500	182144420	2830	2830	2830	2830	0
236	20250221	172400	182144420	2830	2830	2830	2830	0
237	20250221	172300	182144420	2830	2830	2830	2830	0
238	20250221	172200	182144420	2830	2830	2830	2830	0
239	20250221	172100	182144420	2830	2830	2830	2830	0
240	20250221	172000	182144420	2830	2830	2830	2830	0
241	20250221	171900	182144420	2830	2830	2830	2830	0
242	20250221	171800	182144420	2830	2830	2830	2830	731
243	20250221	171700	182144420	2830	2830	2830	2830	0
244	20250221	171600	182144420	2830	2830	2830	2830	0
245	20250221	171500	182144420	2830	2830	2830	2830	0
246	20250221	171400	182144420	2830	2830	2830	2830	0
247	20250221	171300	182144420	2830	2830	2830	2830	0
248	20250221	171200	182144420	2830	2830	2830	2830	0
249	20250221	171100	182144420	2830	2830	2830	2830	0
250	20250221	171000	182144420	2830	2830	2830	2830	0
251	20250221	170900	182144420	2830	2830	2830	2830	0
252	20250221	170800	182144420	2830	2830	2830	2830	0
253	20250221	170700	182144420	2830	2830	2830	2830	0
254	20250221	170600	182144420	2830	2830	2830	2830	0
255	20250221	170500	182144420	2830	2830	2830	2830	0
256	20250221	170400	182144420	2830	2830	2830	2830	0
257	20250221	170300	182144420	2830	2830	2830	2830	0
258	20250221	170200	182144420	2830	2830	2830	2830	0
259	20250221	170100	182144420	2830	2830	2830	2830	0
260	20250221	170000	182144420	2830	2830	2830	2830	0
261	20250221	165900	182144420	2830	2830	2830	2830	0
262	20250221	165800	182144420	2830	2830	2830	2830	0
263	20250221	165700	182144420	2830	2830	2830	2830	0
264	20250221	165600	182144420	2830	2830	2830	2830	0
265	20250221	165500	182144420	2830	2830	2830	2830	0
266	20250221	165400	182144420	2830	2830	2830	2830	0
267	20250221	165300	182144420	2830	2830	2830	2830	0
268	20250221	165200	182144420	2830	2830	2830	2830	0
269	20250221	165100	182144420	2830	2830	2830	2830	0
270	20250221	165000	182144420	2830	2830	2830	2830	0
271	20250221	164900	182144420	2830	2830	2830	2830	0
272	20250221	164800	182144420	2830	2830	2830	2830	731
273	20250221	164700	182144420	2830	2830	2830	2830	0
274	20250221	164600	182144420	2830	2830	2830	2830	0
275	20250221	164500	182144420	2830	2830	2830	2830	0
276	20250221	164400	182144420	2830	2830	2830	2830	0
277	20250221	164300	182144420	2830	2830	2830	2830	0
278	20250221	164200	182144420	2830	2830	2830	2830	0
279	20250221	164100	182144420	2830	2830	2830	2830	0
280	20250221	164000	182144420	2830	2830	2830	2830	0
281	20250221	163900	182144420	2830	2830	2830	2830	0
282	20250221	163800	182144420	2830	2830	2830	2830	0
283	20250221	163700	182144420	2830	2830	2830	2830	0
284	20250221	163600	182144420	2830	2830	2830	2830	0
285	20250221	163500	182144420	2830	2830	2830	2830	0
286	20250221	163400	182144420	2830	2830	2830	2830	0
287	20250221	163300	182144420	2830	2830	2830	2830	0
288	20250221	163200	182144420	2830	2830	2830	2830	0
289	20250221	163100	182144420	2830	2830	2830	2830	0
290	20250221	163000	182144420	2830	2830	2830	2830	0
291	20250221	162900	182144420	2830	2830	2830	2830	0
292	20250221	162800	182144420	2830	2830	2830	2830	0
293	20250221	162700	182144420	2830	2830	2830	2830	0
294	20250221	162600	182144420	2830	2830	2830	2830	0
295	20250221	162500	182144420	2830	2830	2830	2830	0
296	20250221	162400	182144420	2830	2830	2830	2830	0
297	20250221	162300	182144420	2830	2830	2830	2830	0
298	20250221	162200	182144420	2830	2830	2830	2830	0
299	20250221	162100	182144420	2830	2830	2830	2830	0
300	20250221	162000	182144420	2830	2830	2830	2830	0
301	20250221	161900	182144420	2830	2830	2830	2830	0
302	20250221	161800	182144420	2830	2830	2830	2830	731
303	20250221	161700	182144420	2830	2830	2830	2830	0
304	20250221	161600	182144420	2830	2830	2830	2830	0
305	20250221	161500	182144420	2830	2830	2830	2830	0
306	20250221	161400	182144420	2830	2830	2830	2830	0
307	20250221	161300	182144420	2830	2830	2830	2830	0
308	20250221	161200	182144420	2830	2830	2830	2830	0
309	20250221	161100	182144420	2830	2830	2830	2830	0
310	20250221	161000	182144420	2830	2830	2830	2830	0
311	20250221	160900	182144420	2830	2830	2830	2830	0
312	20250221	160800	182144420	2830	2830	2830	2830	0
313	20250221	160700	182144420	2830	2830	2830	2830	0
314	20250221	160600	182144420	2830	2830	2830	2830	0
315	20250221	160500	182144420	2830	2830	2830	2830	0
316	20250221	160400	182144420	2830	2830	2830	2830	0
317	20250221	160300	182144420	2830	2830	2830	2830	0
318	20250221	160200	182144420	2830	2830	2830	2830	0
319	20250221	160100	182144420	2830	2830	2830	2830	0
320	20250221	160000	182144420	2830	2830	2830	2830	0
321	20250221	155900	182144420	2830	2830	2830	2830	0
322	20250221	155800	182144420	2830	2830	2830	2830	0
323	20250221	155700	182144420	2830	2830	2830	2830	0
324	20250221	155600	182144420	2830	2830	2830	2830	0
325	20250221	155500	182144420	2830	2830	2830	2830	0
326	20250221	155400	182144420	2830	2830	2830	2830	0
327	20250221	155300	182144420	2830	2830	2830	2830	0
328	20250221	155200	182144420	2830	2830	2830	2830	0
329	20250221	155100	182144420	2830	2830	2830	2830	0
330	20250221	155000	182144420	2830	2830	2830	2830	0
331	20250221	154900	182144420	2830	2830	2830	2830	0
332	20250221	154800	182144420	2830	2830	2830	2830	731
333	20250221	154700	182144420	2830	2830	2830	2830	0
334	20250221	154600	182144420	2830	2830	2830	2830	0
335	20250221	154500	182144420	2830	2830	2830	2830	0
336	20250221	154400	182144420	2830	2830	2830	2830	0
337	20250221	154300	182144420	2830	2830	2830	2830	0
338	20250221	154200	182144420	2830	2830	2830	2830	0
339	20250221	154100	182144420	2830	2830	2830	2830	0
340	20250221	154000	182144420	2830	2830	2830	2830	0
341	20250221	153900	182144420	2830	2830	2830	2830	0
342	20250221	153800	182144420	2830	2830	2830	2830	0
343	20250221	153700	182144420	2830	2830	2830	2830	0
344	20250221	153600	182144420	2830	2830	2830	2830	0
345	20250221	153500	182144420	2830	2830	2830	2830	0
346	20250221	153400	182144420	2830	2830	2830	2830	0
347	20250221	153300	182144420	2830	2830	2830	2830	0
348	20250221	153200	182144420	2830	2830	2830	2830	0
349	20250221	153100	182144420	2830	2830	2830	2830	0
350	20250221	153000	182144420	2830	2830	2830	2830	731
351	20250221	152900	180075690	2825	2825	2825	2825	0
352	20250221	152800	180075690	2825	2825	2825	2825	0
353	20250221	152700	180075690	2825	2825	2825	2825	0
354	20250221	152600	180075690	2825	2825	2825	2825	0
355	20250221	152500	180075690	2825	2825	2825	2825	0
356	20250221	152400	180075690	2825	2825	2825	2825	0
357	20250221	152300	180075690	2825	2825	2825	2825	0
358	20250221	152200	180075690	2825	2825	2825	2825	0
359	20250221	152100	180075690	2825	2825	2825	2825	0
360	20250221	152000	180075690	2825	2825	2825	2825	0
361	20250221	151900	180075690	2825	2825	2825	2825	72
362	20250221	151800	179872290	2825	2825	2825	2825	538
363	20250221	151700	178352440	2830	2830	2830	2830	0
364	20250221	151600	178352440	2830	2830	2830	2830	0
365	20250221	151500	178352440	2830	2825	2830	2825	1895
366	20250221	151400	172999040	2825	2825	2825	2825	0
367	20250221	151300	172999040	2825	2825	2825	2825	2110
368	20250221	151200	167038290	2825	2825	2825	2825	0
369	20250221	151100	167038290	2825	2825	2825	2825	50
370	20250221	151000	166897040	2825	2825	2825	2825	2547
371	20250221	150900	159701765	2830	2830	2830	2830	38
372	20250221	150800	159594225	2830	2830	2830	2830	70
373	20250221	150700	159396125	2840	2840	2840	2840	0
374	20250221	150600	159396125	2840	2840	2840	2840	0
375	20250221	150500	159396125	2840	2840	2840	2840	0
376	20250221	150400	159396125	2840	2840	2840	2840	0
377	20250221	150300	159396125	2840	2840	2840	2840	1750
378	20250221	150200	154426125	2840	2840	2840	2840	0
379	20250221	150100	154426125	2840	2840	2840	2840	0
380	20250221	150000	154426125	2840	2840	2840	2840	10
381	20250221	145900	154397725	2830	2830	2830	2830	0
382	20250221	145800	154397725	2830	2830	2830	2830	39
383	20250221	145700	154287355	2830	2830	2830	2830	200
384	20250221	145600	153721355	2835	2835	2835	2835	0
385	20250221	145500	153721355	2835	2835	2835	2835	0
386	20250221	145400	153721355	2835	2835	2835	2835	0
387	20250221	145300	153721355	2835	2835	2835	2835	0
388	20250221	145200	153721355	2835	2835	2835	2835	327
389	20250221	145100	152794310	2835	2835	2835	2835	0
390	20250221	145000	152794310	2835	2835	2835	2835	53
391	20250221	144900	152644055	2835	2835	2835	2835	0
392	20250221	144800	152644055	2835	2835	2835	2835	0
393	20250221	144700	152644055	2835	2835	2835	2835	0
394	20250221	144600	152644055	2835	2835	2835	2835	54
395	20250221	144500	152490965	2835	2835	2835	2835	0
396	20250221	144400	152490965	2835	2835	2835	2835	0
397	20250221	144300	152490965	2835	2835	2835	2835	0
398	20250221	144200	152490965	2835	2835	2835	2835	946
399	20250221	144100	149809055	2840	2840	2840	2840	0
400	20250221	144000	149809055	2840	2840	2840	2840	0
401	20250221	143900	149809055	2840	2840	2840	2840	0
402	20250221	143800	149809055	2840	2840	2840	2840	255
403	20250221	143700	149084855	2840	2840	2840	2840	0
404	20250221	143600	149084855	2840	2840	2840	2840	0
405	20250221	143500	149084855	2840	2840	2840	2840	3
406	20250221	143400	149076335	2840	2840	2840	2840	0
407	20250221	143300	149076335	2840	2840	2840	2840	0
408	20250221	143200	149076335	2840	2840	2840	2840	0
409	20250221	143100	149076335	2840	2840	2840	2840	0
410	20250221	143000	149076335	2840	2840	2840	2840	0
411	20250221	142900	149076335	2840	2840	2840	2840	0
412	20250221	142800	149076335	2840	2840	2840	2840	0
413	20250221	142700	149076335	2840	2840	2840	2840	0
414	20250221	142600	149076335	2840	2840	2840	2840	0
415	20250221	142500	149076335	2840	2840	2840	2840	0
416	20250221	142400	149076335	2840	2840	2840	2840	0
417	20250221	142300	149076335	2840	2840	2840	2840	0
418	20250221	142200	149076335	2840	2840	2840	2840	0
419	20250221	142100	149076335	2840	2840	2840	2840	0
420	20250221	142000	149076335	2840	2840	2840	2840	0
421	20250221	141900	149076335	2840	2840	2840	2840	0
422	20250221	141800	149076335	2840	2840	2840	2840	0
423	20250221	141700	149076335	2840	2840	2840	2840	0
424	20250221	141600	149076335	2840	2840	2840	2840	0
425	20250221	141500	149076335	2840	2840	2840	2840	845
426	20250221	141400	146676535	2840	2840	2840	2840	0
427	20250221	141300	146676535	2840	2840	2840	2840	0
428	20250221	141200	146676535	2840	2840	2840	2840	0
429	20250221	141100	146676535	2840	2840	2840	2840	0
430	20250221	141000	146676535	2840	2840	2840	2840	0
431	20250221	140900	146676535	2840	2840	2840	2840	0
432	20250221	140800	146676535	2840	2840	2840	2840	1
433	20250221	140700	146673695	2825	2825	2825	2825	0
434	20250221	140600	146673695	2825	2825	2825	2825	0
435	20250221	140500	146673695	2825	2825	2825	2825	0
436	20250221	140400	146673695	2825	2825	2825	2825	200
437	20250221	140300	146108695	2825	2825	2825	2825	0
438	20250221	140200	146108695	2825	2825	2825	2825	0
439	20250221	140100	146108695	2825	2825	2825	2825	0
440	20250221	140000	146108695	2825	2825	2825	2825	0
441	20250221	135900	146108695	2825	2825	2825	2825	0
442	20250221	135800	146108695	2825	2825	2825	2825	415
443	20250221	135700	144936320	2825	2825	2825	2825	1
444	20250221	135600	144933495	2825	2825	2825	2825	0
445	20250221	135500	144933495	2825	2830	2830	2825	150
446	20250221	135400	144509595	2830	2830	2830	2830	0
447	20250221	135300	144509595	2830	2830	2830	2830	0
448	20250221	135200	144509595	2830	2830	2830	2830	5
449	20250221	135100	144495445	2830	2830	2830	2830	0
450	20250221	135000	144495445	2830	2835	2835	2830	6057
451	20250221	134900	127346825	2835	2835	2835	2835	0
452	20250221	134800	127346825	2835	2835	2835	2835	0
453	20250221	134700	127346825	2835	2835	2835	2835	130
454	20250221	134600	126978275	2835	2835	2835	2835	0
455	20250221	134500	126978275	2835	2835	2835	2835	0
456	20250221	134400	126978275	2835	2835	2835	2835	0
457	20250221	134300	126978275	2835	2835	2835	2835	0
458	20250221	134200	126978275	2835	2835	2835	2835	38
459	20250221	134100	126870545	2835	2835	2835	2835	0
460	20250221	134000	126870545	2835	2835	2835	2835	0
461	20250221	133900	126870545	2835	2835	2835	2835	1
462	20250221	133800	126867710	2845	2840	2845	2840	109
463	20250221	133700	126557635	2840	2840	2840	2840	0
464	20250221	133600	126557635	2840	2840	2840	2840	6
465	20250221	133500	126540595	2840	2840	2840	2840	0
466	20250221	133400	126540595	2840	2845	2845	2840	90
467	20250221	133300	126284945	2845	2845	2845	2845	10
468	20250221	133200	126256495	2850	2845	2850	2845	35
469	20250221	133100	126156795	2835	2835	2835	2835	0
470	20250221	133000	126156795	2835	2835	2835	2835	35
471	20250221	132900	126057570	2845	2845	2845	2845	0
472	20250221	132800	126057570	2845	2845	2845	2845	0
473	20250221	132700	126057570	2845	2845	2845	2845	0
474	20250221	132600	126057570	2845	2845	2845	2845	2000
475	20250221	132500	120367570	2845	2845	2845	2845	0
476	20250221	132400	120367570	2845	2845	2845	2845	0
477	20250221	132300	120367570	2845	2845	2845	2845	0
478	20250221	132200	120367570	2845	2845	2845	2845	0
479	20250221	132100	120367570	2845	2845	2845	2845	100
480	20250221	132000	120083070	2845	2845	2845	2845	0
481	20250221	131900	120083070	2845	2845	2845	2845	100
482	20250221	131800	119798570	2840	2840	2840	2840	0
483	20250221	131700	119798570	2840	2840	2840	2840	0
484	20250221	131600	119798570	2840	2840	2840	2840	0
485	20250221	131500	119798570	2840	2840	2840	2840	0
486	20250221	131400	119798570	2840	2840	2840	2840	0
487	20250221	131300	119798570	2840	2840	2840	2840	0
488	20250221	131200	119798570	2840	2840	2840	2840	0
489	20250221	131100	119798570	2840	2840	2840	2840	0
490	20250221	131000	119798570	2840	2835	2840	2835	395
491	20250221	130900	118676985	2835	2835	2835	2835	0
492	20250221	130800	118676985	2835	2835	2835	2835	10
493	20250221	130700	118648635	2835	2835	2835	2835	726
494	20250221	130600	116590425	2830	2830	2830	2830	0
495	20250221	130500	116590425	2830	2830	2830	2830	0
496	20250221	130400	116590425	2830	2830	2830	2830	0
497	20250221	130300	116590425	2830	2830	2830	2830	225
498	20250221	130200	115953675	2825	2825	2825	2825	0
499	20250221	130100	115953675	2825	2825	2825	2825	1200
500	20250221	130000	112563675	2830	2830	2830	2830	19
501	20250221	125900	112509905	2830	2830	2830	2830	1200
502	20250221	125800	109113905	2835	2835	2835	2835	49
503	20250221	125700	108974990	2835	2835	2835	2835	0
504	20250221	125600	108974990	2835	2835	2835	2835	0
505	20250221	125500	108974990	2835	2835	2835	2835	0
506	20250221	125400	108974990	2835	2835	2835	2835	200
507	20250221	125300	108407990	2835	2835	2835	2835	0
508	20250221	125200	108407990	2835	2835	2835	2835	0
509	20250221	125100	108407990	2835	2835	2835	2835	343
510	20250221	125000	107435585	2835	2835	2835	2835	709
511	20250221	124900	105425570	2835	2835	2835	2835	1010
512	20250221	124800	102562220	2835	2835	2835	2835	30
513	20250221	124700	102477170	2835	2845	2845	2835	96
514	20250221	124600	102204060	2850	2840	2850	2840	81
515	20250221	124500	101973230	2840	2840	2840	2840	242
516	20250221	124400	101285950	2840	2840	2840	2840	568
517	20250221	124300	99672830	2850	2850	2850	2850	0
518	20250221	124200	99672830	2850	2850	2850	2850	0
519	20250221	124100	99672830	2850	2850	2850	2850	0
520	20250221	124000	99672830	2850	2850	2850	2850	0
521	20250221	123900	99672830	2850	2850	2850	2850	100
522	20250221	123800	99387830	2850	2850	2850	2850	0
523	20250221	123700	99387830	2850	2850	2850	2850	2
524	20250221	123600	99382130	2845	2845	2845	2845	0
525	20250221	123500	99382130	2845	2845	2845	2845	0
526	20250221	123400	99382130	2845	2845	2845	2845	797
527	20250221	123300	97114665	2850	2850	2850	2850	0
528	20250221	123200	97114665	2850	2850	2850	2850	0
529	20250221	123100	97114665	2850	2850	2850	2850	62
530	20250221	123000	96937965	2845	2845	2845	2845	0
531	20250221	122900	96937965	2845	2845	2845	2845	0
532	20250221	122800	96937965	2845	2845	2845	2845	0
533	20250221	122700	96937965	2845	2845	2845	2845	106
534	20250221	122600	96636395	2850	2850	2850	2850	0
535	20250221	122500	96636395	2850	2850	2850	2850	0
536	20250221	122400	96636395	2850	2850	2850	2850	0
537	20250221	122300	96636395	2850	2850	2850	2850	0
538	20250221	122200	96636395	2850	2850	2850	2850	0
539	20250221	122100	96636395	2850	2850	2850	2850	0
540	20250221	122000	96636395	2850	2850	2850	2850	0
541	20250221	121900	96636395	2850	2850	2850	2850	0
542	20250221	121800	96636395	2850	2850	2850	2850	50
543	20250221	121700	96493895	2850	2850	2850	2850	20
544	20250221	121600	96436895	2850	2850	2850	2850	0
545	20250221	121500	96436895	2850	2850	2850	2850	0
546	20250221	121400	96436895	2850	2850	2850	2850	0
547	20250221	121300	96436895	2850	2850	2850	2850	0
548	20250221	121200	96436895	2850	2850	2850	2850	1
549	20250221	121100	96434045	2850	2850	2850	2850	0
550	20250221	121000	96434045	2850	2850	2850	2850	0
551	20250221	120900	96434045	2850	2850	2850	2850	0
552	20250221	120800	96434045	2850	2850	2850	2850	2
553	20250221	120700	96428345	2850	2850	2850	2850	11
554	20250221	120600	96396995	2850	2850	2850	2850	0
555	20250221	120500	96396995	2850	2850	2850	2850	100
556	20250221	120400	96111995	2850	2850	2850	2850	720
557	20250221	120300	94059995	2850	2850	2850	2850	0
558	20250221	120200	94059995	2850	2850	2850	2850	64
559	20250221	120100	93877595	2850	2850	2850	2850	100
560	20250221	120000	93592595	2845	2845	2845	2845	0
561	20250221	115900	93592595	2845	2845	2845	2845	5
562	20250221	115800	93578370	2845	2845	2845	2845	0
563	20250221	115700	93578370	2845	2845	2845	2845	338
564	20250221	115600	92616760	2845	2845	2845	2845	177
565	20250221	115500	92113195	2845	2845	2845	2845	0
566	20250221	115400	92113195	2845	2845	2845	2845	0
567	20250221	115300	92113195	2845	2845	2845	2845	0
568	20250221	115200	92113195	2845	2845	2845	2845	0
569	20250221	115100	92113195	2845	2845	2845	2845	0
570	20250221	115000	92113195	2845	2845	2845	2845	0
571	20250221	114900	92113195	2845	2845	2845	2845	0
572	20250221	114800	92113195	2845	2845	2845	2845	648
573	20250221	114700	90269635	2850	2850	2850	2850	3
574	20250221	114600	90261085	2850	2850	2850	2850	0
575	20250221	114500	90261085	2850	2850	2850	2850	0
576	20250221	114400	90261085	2850	2850	2850	2850	0
577	20250221	114300	90261085	2850	2850	2850	2850	0
578	20250221	114200	90261085	2850	2850	2850	2850	0
579	20250221	114100	90261085	2850	2850	2850	2850	0
580	20250221	114000	90261085	2850	2850	2850	2850	402
581	20250221	113900	89115385	2850	2850	2850	2850	0
582	20250221	113800	89115385	2850	2850	2850	2850	505
583	20250221	113700	87676135	2850	2850	2850	2850	1663
584	20250221	113600	82936585	2855	2855	2855	2855	0
585	20250221	113500	82936585	2855	2855	2855	2855	9
586	20250221	113400	82910890	2855	2855	2855	2855	0
587	20250221	113300	82910890	2855	2855	2855	2855	0
588	20250221	113200	82910890	2855	2855	2855	2855	49
589	20250221	113100	82770995	2850	2850	2850	2850	0
590	20250221	113000	82770995	2850	2850	2850	2850	1
591	20250221	112900	82768145	2850	2850	2850	2850	0
592	20250221	112800	82768145	2850	2850	2850	2850	10
593	20250221	112700	82739645	2860	2860	2860	2860	0
594	20250221	112600	82739645	2860	2860	2860	2860	240
595	20250221	112500	82053245	2860	2860	2860	2860	4
596	20250221	112400	82041805	2860	2860	2860	2860	0
597	20250221	112300	82041805	2860	2860	2860	2860	41
598	20250221	112200	81924545	2860	2860	2860	2860	0
599	20250221	112100	81924545	2860	2860	2860	2860	940
600	20250221	112000	79236145	2860	2860	2860	2860	51
601	20250221	111900	79090285	2845	2845	2845	2845	0
602	20250221	111800	79090285	2845	2845	2845	2845	0
603	20250221	111700	79090285	2845	2845	2845	2845	0
604	20250221	111600	79090285	2845	2845	2845	2845	5
605	20250221	111500	79076060	2855	2855	2855	2855	1
606	20250221	111400	79073205	2850	2850	2850	2850	0
607	20250221	111300	79073205	2850	2850	2850	2850	3
608	20250221	111200	79064655	2855	2855	2855	2855	6
609	20250221	111100	79047525	2855	2855	2855	2855	120
610	20250221	111000	78704925	2845	2845	2845	2845	1
611	20250221	110900	78702080	2845	2845	2845	2845	50
612	20250221	110800	78559830	2855	2855	2855	2855	200
613	20250221	110700	77988830	2855	2855	2855	2855	0
614	20250221	110600	77988830	2855	2855	2855	2855	0
615	20250221	110500	77988830	2855	2855	2855	2855	0
616	20250221	110400	77988830	2855	2855	2855	2855	0
617	20250221	110300	77988830	2855	2855	2855	2855	0
618	20250221	110200	77988830	2855	2855	2855	2855	252
619	20250221	110100	77269370	2855	2855	2855	2855	200
620	20250221	110000	76698370	2855	2855	2855	2855	4
621	20250221	105900	76686950	2855	2855	2855	2855	4
622	20250221	105800	76675530	2855	2855	2855	2855	0
623	20250221	105700	76675530	2855	2855	2855	2855	30
624	20250221	105600	76589880	2855	2855	2855	2855	180
625	20250221	105500	76075980	2855	2850	2855	2850	825
626	20250221	105400	73724700	2850	2850	2850	2850	10
627	20250221	105300	73696200	2850	2850	2850	2850	4
628	20250221	105200	73684800	2850	2850	2850	2850	30
629	20250221	105100	73599300	2850	2850	2850	2850	3
630	20250221	105000	73590750	2850	2850	2850	2850	0
631	20250221	104900	73590750	2850	2850	2850	2850	1
632	20250221	104800	73587900	2845	2845	2845	2845	486
633	20250221	104700	72205230	2840	2840	2840	2840	21
634	20250221	104600	72145590	2840	2840	2840	2840	0
635	20250221	104500	72145590	2840	2840	2845	2840	75
636	20250221	104400	71932585	2845	2845	2845	2845	4
637	20250221	104300	71921205	2845	2845	2845	2845	11
638	20250221	104200	71889910	2845	2845	2845	2845	0
639	20250221	104100	71889910	2845	2835	2845	2835	234
640	20250221	104000	71226345	2850	2850	2850	2850	0
641	20250221	103900	71226345	2850	2850	2850	2850	0
642	20250221	103800	71226345	2850	2850	2850	2850	0
643	20250221	103700	71226345	2850	2850	2850	2850	0
644	20250221	103600	71226345	2850	2850	2850	2850	0
645	20250221	103500	71226345	2850	2850	2850	2850	0
646	20250221	103400	71226345	2850	2850	2850	2850	0
647	20250221	103300	71226345	2850	2850	2850	2850	32
648	20250221	103200	71135145	2830	2830	2830	2830	0
649	20250221	103100	71135145	2830	2830	2830	2830	0
650	20250221	103000	71135145	2830	2830	2830	2830	0
651	20250221	102900	71135145	2830	2830	2830	2830	0
652	20250221	102800	71135145	2830	2850	2850	2830	192
653	20250221	102700	70590815	2845	2845	2845	2845	60
654	20250221	102600	70420115	2850	2850	2850	2850	0
655	20250221	102500	70420115	2850	2850	2850	2850	0
656	20250221	102400	70420115	2850	2850	2850	2850	3
657	20250221	102300	70411565	2850	2850	2850	2850	0
658	20250221	102200	70411565	2850	2850	2850	2850	8
659	20250221	102100	70388765	2850	2850	2850	2850	0
660	20250221	102000	70388765	2850	2850	2850	2850	85
661	20250221	101900	70146515	2850	2850	2850	2850	0
662	20250221	101800	70146515	2850	2850	2850	2850	300
663	20250221	101700	69291515	2850	2850	2850	2850	50
664	20250221	101600	69149015	2850	2845	2870	2845	6197
665	20250221	101500	51463865	2850	2845	2850	2845	21
666	20250221	101400	51404020	2850	2850	2850	2850	100
667	20250221	101300	51119020	2850	2850	2850	2850	103
668	20250221	101200	50825470	2850	2850	2850	2850	22
669	20250221	101100	50762770	2850	2850	2850	2850	0
670	20250221	101000	50762770	2850	2850	2850	2850	661
671	20250221	100900	48878920	2850	2850	2850	2850	2
672	20250221	100800	48873220	2850	2850	2850	2850	100
673	20250221	100700	48588220	2850	2850	2850	2850	1
674	20250221	100600	48585370	2845	2845	2845	2845	0
675	20250221	100500	48585370	2845	2845	2845	2845	51
676	20250221	100400	48440275	2845	2845	2845	2845	0
677	20250221	100300	48440275	2845	2845	2845	2845	5
678	20250221	100200	48426050	2845	2845	2845	2845	2
679	20250221	100100	48420360	2845	2845	2845	2845	3
680	20250221	100000	48411825	2845	2845	2845	2845	229
681	20250221	095900	47760320	2845	2845	2845	2845	569
682	20250221	095800	46141515	2835	2835	2835	2835	95
683	20250221	095700	45872190	2835	2835	2835	2835	434
684	20250221	095600	44641800	2840	2840	2840	2840	170
685	20250221	095500	44159000	2845	2845	2845	2845	0
686	20250221	095400	44159000	2845	2850	2850	2845	370
687	20250221	095300	43106275	2850	2850	2850	2850	74
688	20250221	095200	42895375	2850	2845	2850	2845	473
689	20250221	095100	41547725	2850	2850	2850	2850	0
690	20250221	095000	41547725	2850	2850	2850	2850	5
691	20250221	094900	41533475	2845	2845	2845	2845	507
692	20250221	094800	40091060	2845	2835	2845	2835	3096
693	20250221	094700	31301220	2835	2835	2835	2835	6
694	20250221	094600	31284210	2835	2835	2835	2835	10
695	20250221	094500	31255860	2815	2815	2815	2815	0
696	20250221	094400	31255860	2815	2820	2820	2815	500
697	20250221	094300	29847410	2820	2820	2820	2820	0
698	20250221	094200	29847410	2820	2820	2820	2820	0
699	20250221	094100	29847410	2820	2820	2820	2820	0
700	20250221	094000	29847410	2820	2820	2820	2820	0
701	20250221	093900	29847410	2820	2820	2820	2820	0
702	20250221	093800	29847410	2820	2820	2820	2820	0
703	20250221	093700	29847410	2820	2820	2820	2820	500
704	20250221	093600	28437410	2835	2835	2835	2835	556
705	20250221	093500	26861150	2835	2835	2835	2835	0
706	20250221	093400	26861150	2835	2830	2835	2830	760
707	20250221	093300	24708335	2830	2830	2830	2830	354
708	20250221	093200	23706515	2815	2815	2815	2815	0
709	20250221	093100	23706515	2815	2815	2815	2815	0
710	20250221	093000	23706515	2815	2815	2815	2815	0
711	20250221	092900	23706515	2815	2815	2815	2815	0
712	20250221	092800	23706515	2815	2815	2815	2815	50
713	20250221	092700	23565765	2810	2820	2820	2810	1200
714	20250221	092600	20185430	2825	2820	2825	2820	146
715	20250221	092500	19773530	2820	2820	2820	2820	100
716	20250221	092400	19491530	2820	2820	2820	2820	0
717	20250221	092300	19491530	2820	2830	2830	2820	38
718	20250221	092200	19384240	2830	2830	2830	2830	20
719	20250221	092100	19327640	2830	2830	2830	2830	15
720	20250221	092000	19285190	2820	2820	2820	2820	0
721	20250221	091900	19285190	2820	2820	2820	2820	0
722	20250221	091800	19285190	2820	2820	2820	2820	0
723	20250221	091700	19285190	2820	2820	2820	2820	0
724	20250221	091600	19285190	2820	2820	2820	2820	0
725	20250221	091500	19285190	2820	2820	2820	2820	100
726	20250221	091400	19003190	2820	2830	2830	2820	1110
727	20250221	091300	15866390	2820	2820	2820	2820	100
728	20250221	091200	15584390	2825	2825	2825	2825	0
729	20250221	091100	15584390	2825	2825	2825	2825	19
730	20250221	091000	15530715	2830	2835	2840	2830	1558
731	20250221	090900	11117175	2865	2865	2865	2865	60
732	20250221	090800	10945275	2865	2865	2865	2865	5
733	20250221	090700	10930950	2870	2830	2870	2830	56
734	20250221	090600	10771230	2830	2830	2830	2830	0
735	20250221	090500	10771230	2830	2885	2885	2825	660
736	20250221	090400	8901960	2840	2885	2895	2840	1436
737	20250221	090300	4765440	2805	2805	2805	2805	0
738	20250221	090200	4765440	2805	2795	2890	2795	1423
739	20250221	090100	711900	2790	2790	2790	2790	150
740	20250221	090000	293400	2785	2795	2795	2785	105