KissMeData/246960/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210100	34578510	9150	9150	9150	9150	222
3	20250221	210000	34578510	9150	9150	9150	9150	0
4	20250221	205900	34578510	9150	9150	9150	9150	0
5	20250221	205800	34578510	9150	9150	9150	9150	0
6	20250221	205700	34578510	9150	9150	9150	9150	0
7	20250221	205600	34578510	9150	9150	9150	9150	0
8	20250221	205500	34578510	9150	9150	9150	9150	0
9	20250221	205400	34578510	9150	9150	9150	9150	0
10	20250221	205300	34578510	9150	9150	9150	9150	0
11	20250221	205200	34578510	9150	9150	9150	9150	0
12	20250221	205100	34578510	9150	9150	9150	9150	0
13	20250221	205000	34578510	9150	9150	9150	9150	0
14	20250221	204900	34578510	9150	9150	9150	9150	0
15	20250221	204800	34578510	9150	9150	9150	9150	0
16	20250221	204700	34578510	9150	9150	9150	9150	0
17	20250221	204600	34578510	9150	9150	9150	9150	0
18	20250221	204500	34578510	9150	9150	9150	9150	0
19	20250221	204400	34578510	9150	9150	9150	9150	0
20	20250221	204300	34578510	9150	9150	9150	9150	0
21	20250221	204200	34578510	9150	9150	9150	9150	0
22	20250221	204100	34578510	9150	9150	9150	9150	0
23	20250221	204000	34578510	9150	9150	9150	9150	0
24	20250221	203900	34578510	9150	9150	9150	9150	0
25	20250221	203800	34578510	9150	9150	9150	9150	0
26	20250221	203700	34578510	9150	9150	9150	9150	0
27	20250221	203600	34578510	9150	9150	9150	9150	0
28	20250221	203500	34578510	9150	9150	9150	9150	0
29	20250221	203400	34578510	9150	9150	9150	9150	0
30	20250221	203300	34578510	9150	9150	9150	9150	0
31	20250221	203200	34578510	9150	9150	9150	9150	0
32	20250221	203100	34578510	9150	9150	9150	9150	222
33	20250221	203000	34578510	9150	9150	9150	9150	0
34	20250221	202900	34578510	9150	9150	9150	9150	0
35	20250221	202800	34578510	9150	9150	9150	9150	0
36	20250221	202700	34578510	9150	9150	9150	9150	0
37	20250221	202600	34578510	9150	9150	9150	9150	0
38	20250221	202500	34578510	9150	9150	9150	9150	0
39	20250221	202400	34578510	9150	9150	9150	9150	0
40	20250221	202300	34578510	9150	9150	9150	9150	0
41	20250221	202200	34578510	9150	9150	9150	9150	0
42	20250221	202100	34578510	9150	9150	9150	9150	0
43	20250221	202000	34578510	9150	9150	9150	9150	0
44	20250221	201900	34578510	9150	9150	9150	9150	0
45	20250221	201800	34578510	9150	9150	9150	9150	0
46	20250221	201700	34578510	9150	9150	9150	9150	0
47	20250221	201600	34578510	9150	9150	9150	9150	0
48	20250221	201500	34578510	9150	9150	9150	9150	0
49	20250221	201400	34578510	9150	9150	9150	9150	0
50	20250221	201300	34578510	9150	9150	9150	9150	0
51	20250221	201200	34578510	9150	9150	9150	9150	0
52	20250221	201100	34578510	9150	9150	9150	9150	0
53	20250221	201000	34578510	9150	9150	9150	9150	0
54	20250221	200900	34578510	9150	9150	9150	9150	0
55	20250221	200800	34578510	9150	9150	9150	9150	0
56	20250221	200700	34578510	9150	9150	9150	9150	0
57	20250221	200600	34578510	9150	9150	9150	9150	0
58	20250221	200500	34578510	9150	9150	9150	9150	0
59	20250221	200400	34578510	9150	9150	9150	9150	0
60	20250221	200300	34578510	9150	9150	9150	9150	0
61	20250221	200200	34578510	9150	9150	9150	9150	0
62	20250221	200100	34578510	9150	9150	9150	9150	222
63	20250221	200000	34578510	9150	9150	9150	9150	0
64	20250221	195900	34578510	9150	9150	9150	9150	0
65	20250221	195800	34578510	9150	9150	9150	9150	0
66	20250221	195700	34578510	9150	9150	9150	9150	0
67	20250221	195600	34578510	9150	9150	9150	9150	0
68	20250221	195500	34578510	9150	9150	9150	9150	0
69	20250221	195400	34578510	9150	9150	9150	9150	0
70	20250221	195300	34578510	9150	9150	9150	9150	0
71	20250221	195200	34578510	9150	9150	9150	9150	0
72	20250221	195100	34578510	9150	9150	9150	9150	0
73	20250221	195000	34578510	9150	9150	9150	9150	0
74	20250221	194900	34578510	9150	9150	9150	9150	0
75	20250221	194800	34578510	9150	9150	9150	9150	0
76	20250221	194700	34578510	9150	9150	9150	9150	0
77	20250221	194600	34578510	9150	9150	9150	9150	0
78	20250221	194500	34578510	9150	9150	9150	9150	0
79	20250221	194400	34578510	9150	9150	9150	9150	0
80	20250221	194300	34578510	9150	9150	9150	9150	0
81	20250221	194200	34578510	9150	9150	9150	9150	0
82	20250221	194100	34578510	9150	9150	9150	9150	0
83	20250221	194000	34578510	9150	9150	9150	9150	0
84	20250221	193900	34578510	9150	9150	9150	9150	0
85	20250221	193800	34578510	9150	9150	9150	9150	0
86	20250221	193700	34578510	9150	9150	9150	9150	0
87	20250221	193600	34578510	9150	9150	9150	9150	0
88	20250221	193500	34578510	9150	9150	9150	9150	0
89	20250221	193400	34578510	9150	9150	9150	9150	0
90	20250221	193300	34578510	9150	9150	9150	9150	0
91	20250221	193200	34578510	9150	9150	9150	9150	0
92	20250221	193100	34578510	9150	9150	9150	9150	222
93	20250221	193000	34578510	9150	9150	9150	9150	0
94	20250221	192900	34578510	9150	9150	9150	9150	0
95	20250221	192800	34578510	9150	9150	9150	9150	0
96	20250221	192700	34578510	9150	9150	9150	9150	0
97	20250221	192600	34578510	9150	9150	9150	9150	0
98	20250221	192500	34578510	9150	9150	9150	9150	0
99	20250221	192400	34578510	9150	9150	9150	9150	0
100	20250221	192300	34578510	9150	9150	9150	9150	0
101	20250221	192200	34578510	9150	9150	9150	9150	0
102	20250221	192100	34578510	9150	9150	9150	9150	0
103	20250221	192000	34578510	9150	9150	9150	9150	0
104	20250221	191900	34578510	9150	9150	9150	9150	0
105	20250221	191800	34578510	9150	9150	9150	9150	0
106	20250221	191700	34578510	9150	9150	9150	9150	0
107	20250221	191600	34578510	9150	9150	9150	9150	0
108	20250221	191500	34578510	9150	9150	9150	9150	0
109	20250221	191400	34578510	9150	9150	9150	9150	0
110	20250221	191300	34578510	9150	9150	9150	9150	0
111	20250221	191200	34578510	9150	9150	9150	9150	0
112	20250221	191100	34578510	9150	9150	9150	9150	0
113	20250221	191000	34578510	9150	9150	9150	9150	0
114	20250221	190900	34578510	9150	9150	9150	9150	0
115	20250221	190800	34578510	9150	9150	9150	9150	0
116	20250221	190700	34578510	9150	9150	9150	9150	0
117	20250221	190600	34578510	9150	9150	9150	9150	0
118	20250221	190500	34578510	9150	9150	9150	9150	0
119	20250221	190400	34578510	9150	9150	9150	9150	0
120	20250221	190300	34578510	9150	9150	9150	9150	0
121	20250221	190200	34578510	9150	9150	9150	9150	0
122	20250221	190100	34578510	9150	9150	9150	9150	222
123	20250221	190000	34578510	9150	9150	9150	9150	0
124	20250221	185900	34578510	9150	9150	9150	9150	0
125	20250221	185800	34578510	9150	9150	9150	9150	0
126	20250221	185700	34578510	9150	9150	9150	9150	0
127	20250221	185600	34578510	9150	9150	9150	9150	0
128	20250221	185500	34578510	9150	9150	9150	9150	0
129	20250221	185400	34578510	9150	9150	9150	9150	0
130	20250221	185300	34578510	9150	9150	9150	9150	0
131	20250221	185200	34578510	9150	9150	9150	9150	0
132	20250221	185100	34578510	9150	9150	9150	9150	0
133	20250221	185000	34578510	9150	9150	9150	9150	0
134	20250221	184900	34578510	9150	9150	9150	9150	0
135	20250221	184800	34578510	9150	9150	9150	9150	0
136	20250221	184700	34578510	9150	9150	9150	9150	0
137	20250221	184600	34578510	9150	9150	9150	9150	0
138	20250221	184500	34578510	9150	9150	9150	9150	0
139	20250221	184400	34578510	9150	9150	9150	9150	0
140	20250221	184300	34578510	9150	9150	9150	9150	0
141	20250221	184200	34578510	9150	9150	9150	9150	0
142	20250221	184100	34578510	9150	9150	9150	9150	0
143	20250221	184000	34578510	9150	9150	9150	9150	0
144	20250221	183900	34578510	9150	9150	9150	9150	0
145	20250221	183800	34578510	9150	9150	9150	9150	0
146	20250221	183700	34578510	9150	9150	9150	9150	0
147	20250221	183600	34578510	9150	9150	9150	9150	0
148	20250221	183500	34578510	9150	9150	9150	9150	0
149	20250221	183400	34578510	9150	9150	9150	9150	0
150	20250221	183300	34578510	9150	9150	9150	9150	0
151	20250221	183200	34578510	9150	9150	9150	9150	0
152	20250221	183100	34578510	9150	9150	9150	9150	222
153	20250221	183000	34578510	9150	9150	9150	9150	0
154	20250221	182900	34578510	9150	9150	9150	9150	0
155	20250221	182800	34578510	9150	9150	9150	9150	0
156	20250221	182700	34578510	9150	9150	9150	9150	0
157	20250221	182600	34578510	9150	9150	9150	9150	0
158	20250221	182500	34578510	9150	9150	9150	9150	0
159	20250221	182400	34578510	9150	9150	9150	9150	0
160	20250221	182300	34578510	9150	9150	9150	9150	0
161	20250221	182200	34578510	9150	9150	9150	9150	0
162	20250221	182100	34578510	9150	9150	9150	9150	0
163	20250221	182000	34578510	9150	9150	9150	9150	0
164	20250221	181900	34578510	9150	9150	9150	9150	0
165	20250221	181800	34578510	9150	9150	9150	9150	0
166	20250221	181700	34578510	9150	9150	9150	9150	0
167	20250221	181600	34578510	9150	9150	9150	9150	0
168	20250221	181500	34578510	9150	9150	9150	9150	0
169	20250221	181400	34578510	9150	9150	9150	9150	0
170	20250221	181300	34578510	9150	9150	9150	9150	0
171	20250221	181200	34578510	9150	9150	9150	9150	0
172	20250221	181100	34578510	9150	9150	9150	9150	0
173	20250221	181000	34578510	9150	9150	9150	9150	0
174	20250221	180900	34578510	9150	9150	9150	9150	0
175	20250221	180800	34578510	9150	9150	9150	9150	0
176	20250221	180700	34578510	9150	9150	9150	9150	0
177	20250221	180600	34578510	9150	9150	9150	9150	0
178	20250221	180500	34578510	9150	9150	9150	9150	0
179	20250221	180400	34578510	9150	9150	9150	9150	0
180	20250221	180300	34578510	9150	9150	9150	9150	0
181	20250221	180200	34578510	9150	9150	9150	9150	0
182	20250221	180100	34578510	9150	9150	9150	9150	222
183	20250221	180000	34578510	9150	9150	9150	9150	0
184	20250221	175900	34578510	9150	9150	9150	9150	0
185	20250221	175800	34578510	9150	9150	9150	9150	0
186	20250221	175700	34578510	9150	9150	9150	9150	0
187	20250221	175600	34578510	9150	9150	9150	9150	0
188	20250221	175500	34578510	9150	9150	9150	9150	0
189	20250221	175400	34578510	9150	9150	9150	9150	0
190	20250221	175300	34578510	9150	9150	9150	9150	0
191	20250221	175200	34578510	9150	9150	9150	9150	0
192	20250221	175100	34578510	9150	9150	9150	9150	0
193	20250221	175000	34578510	9150	9150	9150	9150	0
194	20250221	174900	34578510	9150	9150	9150	9150	0
195	20250221	174800	34578510	9150	9150	9150	9150	0
196	20250221	174700	34578510	9150	9150	9150	9150	0
197	20250221	174600	34578510	9150	9150	9150	9150	0
198	20250221	174500	34578510	9150	9150	9150	9150	0
199	20250221	174400	34578510	9150	9150	9150	9150	0
200	20250221	174300	34578510	9150	9150	9150	9150	0
201	20250221	174200	34578510	9150	9150	9150	9150	0
202	20250221	174100	34578510	9150	9150	9150	9150	0
203	20250221	174000	34578510	9150	9150	9150	9150	0
204	20250221	173900	34578510	9150	9150	9150	9150	0
205	20250221	173800	34578510	9150	9150	9150	9150	0
206	20250221	173700	34578510	9150	9150	9150	9150	0
207	20250221	173600	34578510	9150	9150	9150	9150	0
208	20250221	173500	34578510	9150	9150	9150	9150	0
209	20250221	173400	34578510	9150	9150	9150	9150	0
210	20250221	173300	34578510	9150	9150	9150	9150	0
211	20250221	173200	34578510	9150	9150	9150	9150	0
212	20250221	173100	34578510	9150	9150	9150	9150	222
213	20250221	173000	34578510	9150	9150	9150	9150	0
214	20250221	172900	34578510	9150	9150	9150	9150	0
215	20250221	172800	34578510	9150	9150	9150	9150	0
216	20250221	172700	34578510	9150	9150	9150	9150	0
217	20250221	172600	34578510	9150	9150	9150	9150	0
218	20250221	172500	34578510	9150	9150	9150	9150	0
219	20250221	172400	34578510	9150	9150	9150	9150	0
220	20250221	172300	34578510	9150	9150	9150	9150	0
221	20250221	172200	34578510	9150	9150	9150	9150	0
222	20250221	172100	34578510	9150	9150	9150	9150	0
223	20250221	172000	34578510	9150	9150	9150	9150	0
224	20250221	171900	34578510	9150	9150	9150	9150	0
225	20250221	171800	34578510	9150	9150	9150	9150	0
226	20250221	171700	34578510	9150	9150	9150	9150	0
227	20250221	171600	34578510	9150	9150	9150	9150	0
228	20250221	171500	34578510	9150	9150	9150	9150	0
229	20250221	171400	34578510	9150	9150	9150	9150	0
230	20250221	171300	34578510	9150	9150	9150	9150	0
231	20250221	171200	34578510	9150	9150	9150	9150	0
232	20250221	171100	34578510	9150	9150	9150	9150	0
233	20250221	171000	34578510	9150	9150	9150	9150	0
234	20250221	170900	34578510	9150	9150	9150	9150	0
235	20250221	170800	34578510	9150	9150	9150	9150	0
236	20250221	170700	34578510	9150	9150	9150	9150	0
237	20250221	170600	34578510	9150	9150	9150	9150	0
238	20250221	170500	34578510	9150	9150	9150	9150	0
239	20250221	170400	34578510	9150	9150	9150	9150	0
240	20250221	170300	34578510	9150	9150	9150	9150	0
241	20250221	170200	34578510	9150	9150	9150	9150	0
242	20250221	170100	34578510	9150	9150	9150	9150	222
243	20250221	170000	34578510	9150	9150	9150	9150	0
244	20250221	165900	34578510	9150	9150	9150	9150	0
245	20250221	165800	34578510	9150	9150	9150	9150	0
246	20250221	165700	34578510	9150	9150	9150	9150	0
247	20250221	165600	34578510	9150	9150	9150	9150	0
248	20250221	165500	34578510	9150	9150	9150	9150	0
249	20250221	165400	34578510	9150	9150	9150	9150	0
250	20250221	165300	34578510	9150	9150	9150	9150	0
251	20250221	165200	34578510	9150	9150	9150	9150	0
252	20250221	165100	34578510	9150	9150	9150	9150	0
253	20250221	165000	34578510	9150	9150	9150	9150	0
254	20250221	164900	34578510	9150	9150	9150	9150	0
255	20250221	164800	34578510	9150	9150	9150	9150	0
256	20250221	164700	34578510	9150	9150	9150	9150	0
257	20250221	164600	34578510	9150	9150	9150	9150	0
258	20250221	164500	34578510	9150	9150	9150	9150	0
259	20250221	164400	34578510	9150	9150	9150	9150	0
260	20250221	164300	34578510	9150	9150	9150	9150	0
261	20250221	164200	34578510	9150	9150	9150	9150	0
262	20250221	164100	34578510	9150	9150	9150	9150	0
263	20250221	164000	34578510	9150	9150	9150	9150	0
264	20250221	163900	34578510	9150	9150	9150	9150	0
265	20250221	163800	34578510	9150	9150	9150	9150	0
266	20250221	163700	34578510	9150	9150	9150	9150	0
267	20250221	163600	34578510	9150	9150	9150	9150	0
268	20250221	163500	34578510	9150	9150	9150	9150	0
269	20250221	163400	34578510	9150	9150	9150	9150	0
270	20250221	163300	34578510	9150	9150	9150	9150	0
271	20250221	163200	34578510	9150	9150	9150	9150	0
272	20250221	163100	34578510	9150	9150	9150	9150	222
273	20250221	163000	34578510	9150	9150	9150	9150	0
274	20250221	162900	34578510	9150	9150	9150	9150	0
275	20250221	162800	34578510	9150	9150	9150	9150	0
276	20250221	162700	34578510	9150	9150	9150	9150	0
277	20250221	162600	34578510	9150	9150	9150	9150	0
278	20250221	162500	34578510	9150	9150	9150	9150	0
279	20250221	162400	34578510	9150	9150	9150	9150	0
280	20250221	162300	34578510	9150	9150	9150	9150	0
281	20250221	162200	34578510	9150	9150	9150	9150	0
282	20250221	162100	34578510	9150	9150	9150	9150	0
283	20250221	162000	34578510	9150	9150	9150	9150	0
284	20250221	161900	34578510	9150	9150	9150	9150	0
285	20250221	161800	34578510	9150	9150	9150	9150	0
286	20250221	161700	34578510	9150	9150	9150	9150	0
287	20250221	161600	34578510	9150	9150	9150	9150	0
288	20250221	161500	34578510	9150	9150	9150	9150	0
289	20250221	161400	34578510	9150	9150	9150	9150	0
290	20250221	161300	34578510	9150	9150	9150	9150	0
291	20250221	161200	34578510	9150	9150	9150	9150	0
292	20250221	161100	34578510	9150	9150	9150	9150	0
293	20250221	161000	34578510	9150	9150	9150	9150	0
294	20250221	160900	34578510	9150	9150	9150	9150	0
295	20250221	160800	34578510	9150	9150	9150	9150	0
296	20250221	160700	34578510	9150	9150	9150	9150	0
297	20250221	160600	34578510	9150	9150	9150	9150	0
298	20250221	160500	34578510	9150	9150	9150	9150	0
299	20250221	160400	34578510	9150	9150	9150	9150	0
300	20250221	160300	34578510	9150	9150	9150	9150	0
301	20250221	160200	34578510	9150	9150	9150	9150	0
302	20250221	160100	34578510	9150	9150	9150	9150	222
303	20250221	160000	34578510	9150	9150	9150	9150	0
304	20250221	155900	34578510	9150	9150	9150	9150	0
305	20250221	155800	34578510	9150	9150	9150	9150	0
306	20250221	155700	34578510	9150	9150	9150	9150	0
307	20250221	155600	34578510	9150	9150	9150	9150	0
308	20250221	155500	34578510	9150	9150	9150	9150	0
309	20250221	155400	34578510	9150	9150	9150	9150	0
310	20250221	155300	34578510	9150	9150	9150	9150	0
311	20250221	155200	34578510	9150	9150	9150	9150	0
312	20250221	155100	34578510	9150	9150	9150	9150	0
313	20250221	155000	34578510	9150	9150	9150	9150	0
314	20250221	154900	34578510	9150	9150	9150	9150	0
315	20250221	154800	34578510	9150	9150	9150	9150	0
316	20250221	154700	34578510	9150	9150	9150	9150	0
317	20250221	154600	34578510	9150	9150	9150	9150	0
318	20250221	154500	34578510	9150	9150	9150	9150	0
319	20250221	154400	34578510	9150	9150	9150	9150	0
320	20250221	154300	34578510	9150	9150	9150	9150	0
321	20250221	154200	34578510	9150	9150	9150	9150	0
322	20250221	154100	34578510	9150	9150	9150	9150	0
323	20250221	154000	34578510	9150	9150	9150	9150	0
324	20250221	153900	34578510	9150	9150	9150	9150	0
325	20250221	153800	34578510	9150	9150	9150	9150	0
326	20250221	153700	34578510	9150	9150	9150	9150	0
327	20250221	153600	34578510	9150	9150	9150	9150	0
328	20250221	153500	34578510	9150	9150	9150	9150	0
329	20250221	153400	34578510	9150	9150	9150	9150	0
330	20250221	153300	34578510	9150	9150	9150	9150	0
331	20250221	153200	34578510	9150	9150	9150	9150	0
332	20250221	153100	34578510	9150	9150	9150	9150	222
333	20250221	153000	34578510	9150	9150	9150	9150	222
334	20250221	152900	32547210	9160	9160	9160	9160	0
335	20250221	152800	32547210	9160	9160	9160	9160	0
336	20250221	152700	32547210	9160	9160	9160	9160	0
337	20250221	152600	32547210	9160	9160	9160	9160	0
338	20250221	152500	32547210	9160	9160	9160	9160	0
339	20250221	152400	32547210	9160	9160	9160	9160	0
340	20250221	152300	32547210	9160	9160	9160	9160	0
341	20250221	152200	32547210	9160	9160	9160	9160	0
342	20250221	152100	32547210	9160	9160	9160	9160	0
343	20250221	152000	32547210	9160	9160	9160	9160	0
344	20250221	151900	32547210	9160	9160	9160	9160	9
345	20250221	151800	32464770	9160	9200	9200	9160	626
346	20250221	151700	26717930	9180	9180	9180	9180	0
347	20250221	151600	26717930	9180	9180	9180	9180	0
348	20250221	151500	26717930	9180	9180	9180	9180	0
349	20250221	151400	26717930	9180	9180	9180	9180	0
350	20250221	151300	26717930	9180	9180	9180	9180	0
351	20250221	151200	26717930	9180	9180	9180	9180	0
352	20250221	151100	26717930	9180	9180	9180	9180	0
353	20250221	151000	26717930	9180	9200	9210	9180	117
354	20250221	150900	25641560	9200	9200	9200	9200	0
355	20250221	150800	25641560	9200	9200	9200	9200	0
356	20250221	150700	25641560	9200	9200	9200	9200	0
357	20250221	150600	25641560	9200	9200	9200	9200	0
358	20250221	150500	25641560	9200	9200	9200	9200	2
359	20250221	150400	25623160	9190	9190	9190	9190	0
360	20250221	150300	25623160	9190	9190	9190	9190	0
361	20250221	150200	25623160	9190	9190	9190	9190	0
362	20250221	150100	25623160	9190	9190	9190	9190	0
363	20250221	150000	25623160	9190	9190	9190	9190	0
364	20250221	145900	25623160	9190	9190	9190	9190	0
365	20250221	145800	25623160	9190	9190	9190	9190	0
366	20250221	145700	25623160	9190	9190	9190	9190	0
367	20250221	145600	25623160	9190	9190	9190	9190	0
368	20250221	145500	25623160	9190	9190	9190	9190	0
369	20250221	145400	25623160	9190	9190	9190	9190	0
370	20250221	145300	25623160	9190	9190	9190	9190	0
371	20250221	145200	25623160	9190	9190	9190	9190	0
372	20250221	145100	25623160	9190	9190	9190	9190	3
373	20250221	145000	25595590	9190	9190	9190	9190	0
374	20250221	144900	25595590	9190	9190	9190	9190	0
375	20250221	144800	25595590	9190	9190	9190	9190	0
376	20250221	144700	25595590	9190	9190	9190	9190	0
377	20250221	144600	25595590	9190	9190	9190	9190	0
378	20250221	144500	25595590	9190	9190	9190	9190	0
379	20250221	144400	25595590	9190	9190	9190	9190	0
380	20250221	144300	25595590	9190	9190	9190	9190	0
381	20250221	144200	25595590	9190	9190	9190	9190	0
382	20250221	144100	25595590	9190	9190	9190	9190	0
383	20250221	144000	25595590	9190	9190	9190	9190	0
384	20250221	143900	25595590	9190	9190	9190	9190	0
385	20250221	143800	25595590	9190	9190	9190	9190	0
386	20250221	143700	25595590	9190	9190	9190	9190	0
387	20250221	143600	25595590	9190	9190	9190	9190	0
388	20250221	143500	25595590	9190	9190	9190	9190	0
389	20250221	143400	25595590	9190	9190	9190	9190	0
390	20250221	143300	25595590	9190	9190	9190	9190	0
391	20250221	143200	25595590	9190	9190	9190	9190	0
392	20250221	143100	25595590	9190	9190	9190	9190	0
393	20250221	143000	25595590	9190	9190	9190	9190	0
394	20250221	142900	25595590	9190	9190	9190	9190	0
395	20250221	142800	25595590	9190	9190	9190	9190	0
396	20250221	142700	25595590	9190	9190	9190	9190	0
397	20250221	142600	25595590	9190	9190	9190	9190	0
398	20250221	142500	25595590	9190	9190	9190	9190	0
399	20250221	142400	25595590	9190	9190	9190	9190	0
400	20250221	142300	25595590	9190	9190	9190	9190	0
401	20250221	142200	25595590	9190	9190	9190	9190	3
402	20250221	142100	25568020	9180	9180	9180	9180	1
403	20250221	142000	25558840	9200	9200	9200	9200	0
404	20250221	141900	25558840	9200	9200	9200	9200	0
405	20250221	141800	25558840	9200	9200	9200	9200	0
406	20250221	141700	25558840	9200	9200	9200	9200	0
407	20250221	141600	25558840	9200	9200	9200	9200	0
408	20250221	141500	25558840	9200	9200	9200	9200	0
409	20250221	141400	25558840	9200	9200	9200	9200	0
410	20250221	141300	25558840	9200	9200	9200	9200	0
411	20250221	141200	25558840	9200	9200	9200	9200	0
412	20250221	141100	25558840	9200	9200	9200	9200	0
413	20250221	141000	25558840	9200	9200	9200	9200	0
414	20250221	140900	25558840	9200	9200	9200	9200	0
415	20250221	140800	25558840	9200	9200	9200	9200	0
416	20250221	140700	25558840	9200	9200	9200	9200	0
417	20250221	140600	25558840	9200	9200	9200	9200	0
418	20250221	140500	25558840	9200	9200	9200	9200	0
419	20250221	140400	25558840	9200	9200	9200	9200	0
420	20250221	140300	25558840	9200	9200	9200	9200	0
421	20250221	140200	25558840	9200	9200	9200	9200	0
422	20250221	140100	25558840	9200	9200	9200	9200	0
423	20250221	140000	25558840	9200	9200	9200	9200	0
424	20250221	135900	25558840	9200	9200	9200	9200	0
425	20250221	135800	25558840	9200	9200	9200	9200	0
426	20250221	135700	25558840	9200	9200	9200	9200	39
427	20250221	135600	25200040	9210	9210	9210	9210	130
428	20250221	135500	24002740	9190	9190	9190	9190	0
429	20250221	135400	24002740	9190	9190	9190	9190	0
430	20250221	135300	24002740	9190	9190	9190	9190	0
431	20250221	135200	24002740	9190	9190	9190	9190	0
432	20250221	135100	24002740	9190	9190	9190	9190	2
433	20250221	135000	23984360	9190	9190	9190	9190	0
434	20250221	134900	23984360	9190	9220	9220	9190	3
435	20250221	134800	23956760	9200	9230	9230	9200	1001
436	20250221	134700	14739180	9240	9240	9240	9240	0
437	20250221	134600	14739180	9240	9240	9240	9240	0
438	20250221	134500	14739180	9240	9240	9240	9240	0
439	20250221	134400	14739180	9240	9240	9240	9240	0
440	20250221	134300	14739180	9240	9240	9240	9240	0
441	20250221	134200	14739180	9240	9240	9240	9240	0
442	20250221	134100	14739180	9240	9240	9240	9240	0
443	20250221	134000	14739180	9240	9240	9240	9240	0
444	20250221	133900	14739180	9240	9240	9240	9240	0
445	20250221	133800	14739180	9240	9240	9240	9240	0
446	20250221	133700	14739180	9240	9240	9240	9240	0
447	20250221	133600	14739180	9240	9240	9240	9240	0
448	20250221	133500	14739180	9240	9240	9240	9240	0
449	20250221	133400	14739180	9240	9240	9240	9240	0
450	20250221	133300	14739180	9240	9240	9240	9240	0
451	20250221	133200	14739180	9240	9240	9240	9240	0
452	20250221	133100	14739180	9240	9240	9240	9240	5
453	20250221	133000	14692980	9260	9260	9260	9260	0
454	20250221	132900	14692980	9260	9260	9260	9260	0
455	20250221	132800	14692980	9260	9260	9260	9260	0
456	20250221	132700	14692980	9260	9260	9260	9260	0
457	20250221	132600	14692980	9260	9260	9260	9260	0
458	20250221	132500	14692980	9260	9260	9260	9260	0
459	20250221	132400	14692980	9260	9260	9260	9260	0
460	20250221	132300	14692980	9260	9260	9260	9260	0
461	20250221	132200	14692980	9260	9260	9260	9260	1
462	20250221	132100	14683720	9250	9250	9250	9250	0
463	20250221	132000	14683720	9250	9250	9250	9250	0
464	20250221	131900	14683720	9250	9250	9250	9250	0
465	20250221	131800	14683720	9250	9250	9250	9250	0
466	20250221	131700	14683720	9250	9250	9250	9250	0
467	20250221	131600	14683720	9250	9250	9250	9250	0
468	20250221	131500	14683720	9250	9250	9250	9250	0
469	20250221	131400	14683720	9250	9250	9250	9250	0
470	20250221	131300	14683720	9250	9250	9250	9250	0
471	20250221	131200	14683720	9250	9250	9250	9250	0
472	20250221	131100	14683720	9250	9250	9250	9250	0
473	20250221	131000	14683720	9250	9250	9250	9250	0
474	20250221	130900	14683720	9250	9250	9250	9250	0
475	20250221	130800	14683720	9250	9250	9250	9250	1
476	20250221	130700	14674470	9250	9250	9250	9250	0
477	20250221	130600	14674470	9250	9250	9250	9250	4
478	20250221	130500	14637470	9250	9250	9250	9250	4
479	20250221	130400	14600470	9250	9250	9250	9250	0
480	20250221	130300	14600470	9250	9250	9250	9250	0
481	20250221	130200	14600470	9250	9250	9250	9250	0
482	20250221	130100	14600470	9250	9250	9250	9250	0
483	20250221	130000	14600470	9250	9250	9250	9250	1
484	20250221	125900	14591220	9250	9250	9250	9250	3
485	20250221	125800	14563470	9250	9250	9250	9250	6
486	20250221	125700	14507970	9240	9240	9240	9240	0
487	20250221	125600	14507970	9240	9240	9240	9240	0
488	20250221	125500	14507970	9240	9240	9240	9240	0
489	20250221	125400	14507970	9240	9240	9240	9240	0
490	20250221	125300	14507970	9240	9240	9240	9240	0
491	20250221	125200	14507970	9240	9240	9240	9240	0
492	20250221	125100	14507970	9240	9240	9240	9240	0
493	20250221	125000	14507970	9240	9240	9240	9240	2
494	20250221	124900	14489490	9240	9240	9240	9240	0
495	20250221	124800	14489490	9240	9240	9240	9240	137
496	20250221	124700	13223610	9230	9230	9230	9230	0
497	20250221	124600	13223610	9230	9230	9230	9230	0
498	20250221	124500	13223610	9230	9230	9230	9220	144
499	20250221	124400	11895490	9230	9230	9230	9230	23
500	20250221	124300	11683200	9200	9200	9200	9200	0
501	20250221	124200	11683200	9200	9200	9200	9200	0
502	20250221	124100	11683200	9200	9200	9200	9200	0
503	20250221	124000	11683200	9200	9200	9200	9200	0
504	20250221	123900	11683200	9200	9200	9200	9200	0
505	20250221	123800	11683200	9200	9200	9200	9200	0
506	20250221	123700	11683200	9200	9200	9200	9200	0
507	20250221	123600	11683200	9200	9200	9200	9200	0
508	20250221	123500	11683200	9200	9200	9200	9200	0
509	20250221	123400	11683200	9200	9200	9200	9200	0
510	20250221	123300	11683200	9200	9200	9200	9200	0
511	20250221	123200	11683200	9200	9200	9200	9200	0
512	20250221	123100	11683200	9200	9220	9220	9200	20
513	20250221	123000	11499090	9220	9220	9220	9220	0
514	20250221	122900	11499090	9220	9220	9220	9220	0
515	20250221	122800	11499090	9220	9220	9220	9220	0
516	20250221	122700	11499090	9220	9260	9260	9220	409
517	20250221	122600	7724680	9270	9270	9270	9270	0
518	20250221	122500	7724680	9270	9270	9270	9270	0
519	20250221	122400	7724680	9270	9270	9270	9270	0
520	20250221	122300	7724680	9270	9270	9270	9270	0
521	20250221	122200	7724680	9270	9270	9270	9270	0
522	20250221	122100	7724680	9270	9270	9270	9270	0
523	20250221	122000	7724680	9270	9270	9270	9270	0
524	20250221	121900	7724680	9270	9270	9270	9270	0
525	20250221	121800	7724680	9270	9270	9270	9270	0
526	20250221	121700	7724680	9270	9270	9270	9270	0
527	20250221	121600	7724680	9270	9270	9270	9270	0
528	20250221	121500	7724680	9270	9270	9270	9270	2
529	20250221	121400	7706140	9250	9260	9260	9250	74
530	20250221	121300	7021610	9260	9260	9260	9260	0
531	20250221	121200	7021610	9260	9260	9260	9260	0
532	20250221	121100	7021610	9260	9260	9260	9260	0
533	20250221	121000	7021610	9260	9260	9260	9260	0
534	20250221	120900	7021610	9260	9280	9280	9260	6
535	20250221	120800	6965990	9270	9270	9270	9270	0
536	20250221	120700	6965990	9270	9270	9270	9270	0
537	20250221	120600	6965990	9270	9270	9270	9270	0
538	20250221	120500	6965990	9270	9270	9270	9270	0
539	20250221	120400	6965990	9270	9270	9270	9270	0
540	20250221	120300	6965990	9270	9280	9280	9270	208
541	20250221	120200	5037820	9270	9270	9270	9270	0
542	20250221	120100	5037820	9270	9270	9270	9270	0
543	20250221	120000	5037820	9270	9270	9270	9270	0
544	20250221	115900	5037820	9270	9270	9270	9270	0
545	20250221	115800	5037820	9270	9270	9270	9270	0
546	20250221	115700	5037820	9270	9270	9270	9270	0
547	20250221	115600	5037820	9270	9270	9270	9270	0
548	20250221	115500	5037820	9270	9270	9270	9270	0
549	20250221	115400	5037820	9270	9270	9270	9270	0
550	20250221	115300	5037820	9270	9270	9270	9270	0
551	20250221	115200	5037820	9270	9270	9270	9270	0
552	20250221	115100	5037820	9270	9270	9270	9270	0
553	20250221	115000	5037820	9270	9270	9270	9270	0
554	20250221	114900	5037820	9270	9270	9270	9270	0
555	20250221	114800	5037820	9270	9270	9270	9270	0
556	20250221	114700	5037820	9270	9270	9270	9270	0
557	20250221	114600	5037820	9270	9270	9270	9270	0
558	20250221	114500	5037820	9270	9270	9270	9270	109
559	20250221	114400	4027390	9270	9270	9270	9270	0
560	20250221	114300	4027390	9270	9270	9270	9270	0
561	20250221	114200	4027390	9270	9280	9280	9270	10
562	20250221	114100	3934680	9270	9270	9270	9270	0
563	20250221	114000	3934680	9270	9270	9270	9270	0
564	20250221	113900	3934680	9270	9270	9270	9270	0
565	20250221	113800	3934680	9270	9270	9270	9270	0
566	20250221	113700	3934680	9270	9270	9270	9270	0
567	20250221	113600	3934680	9270	9270	9270	9270	0
568	20250221	113500	3934680	9270	9270	9270	9270	0
569	20250221	113400	3934680	9270	9270	9270	9270	0
570	20250221	113300	3934680	9270	9270	9270	9270	0
571	20250221	113200	3934680	9270	9270	9270	9270	0
572	20250221	113100	3934680	9270	9270	9270	9270	0
573	20250221	113000	3934680	9270	9270	9270	9270	0
574	20250221	112900	3934680	9270	9270	9270	9270	0
575	20250221	112800	3934680	9270	9270	9270	9270	0
576	20250221	112700	3934680	9270	9270	9270	9270	0
577	20250221	112600	3934680	9270	9270	9270	9270	0
578	20250221	112500	3934680	9270	9270	9270	9270	0
579	20250221	112400	3934680	9270	9270	9270	9270	0
580	20250221	112300	3934680	9270	9270	9270	9270	0
581	20250221	112200	3934680	9270	9270	9270	9270	0
582	20250221	112100	3934680	9270	9270	9270	9270	0
583	20250221	112000	3934680	9270	9270	9270	9270	0
584	20250221	111900	3934680	9270	9270	9270	9270	0
585	20250221	111800	3934680	9270	9270	9270	9270	0
586	20250221	111700	3934680	9270	9270	9270	9270	0
587	20250221	111600	3934680	9270	9270	9270	9270	0
588	20250221	111500	3934680	9270	9270	9270	9270	0
589	20250221	111400	3934680	9270	9270	9270	9270	0
590	20250221	111300	3934680	9270	9270	9270	9270	0
591	20250221	111200	3934680	9270	9270	9270	9270	0
592	20250221	111100	3934680	9270	9270	9270	9270	0
593	20250221	111000	3934680	9270	9270	9270	9270	0
594	20250221	110900	3934680	9270	9270	9270	9270	0
595	20250221	110800	3934680	9270	9270	9270	9270	0
596	20250221	110700	3934680	9270	9270	9270	9270	0
597	20250221	110600	3934680	9270	9270	9270	9270	0
598	20250221	110500	3934680	9270	9270	9270	9270	0
599	20250221	110400	3934680	9270	9270	9270	9270	0
600	20250221	110300	3934680	9270	9270	9270	9270	0
601	20250221	110200	3934680	9270	9270	9270	9270	0
602	20250221	110100	3934680	9270	9270	9270	9270	0
603	20250221	110000	3934680	9270	9280	9280	9270	100
604	20250221	105900	3007660	9350	9350	9350	9350	0
605	20250221	105800	3007660	9350	9350	9350	9350	0
606	20250221	105700	3007660	9350	9350	9350	9350	0
607	20250221	105600	3007660	9350	9350	9350	9350	0
608	20250221	105500	3007660	9350	9350	9350	9350	0
609	20250221	105400	3007660	9350	9350	9350	9350	0
610	20250221	105300	3007660	9350	9350	9350	9350	0
611	20250221	105200	3007660	9350	9350	9350	9350	0
612	20250221	105100	3007660	9350	9350	9350	9350	0
613	20250221	105000	3007660	9350	9350	9350	9350	0
614	20250221	104900	3007660	9350	9350	9350	9350	0
615	20250221	104800	3007660	9350	9350	9350	9350	0
616	20250221	104700	3007660	9350	9350	9350	9350	0
617	20250221	104600	3007660	9350	9350	9350	9350	0
618	20250221	104500	3007660	9350	9350	9350	9350	0
619	20250221	104400	3007660	9350	9350	9350	9350	0
620	20250221	104300	3007660	9350	9350	9350	9350	0
621	20250221	104200	3007660	9350	9350	9350	9350	0
622	20250221	104100	3007660	9350	9350	9350	9350	0
623	20250221	104000	3007660	9350	9350	9350	9350	0
624	20250221	103900	3007660	9350	9350	9350	9350	0
625	20250221	103800	3007660	9350	9350	9350	9350	0
626	20250221	103700	3007660	9350	9350	9350	9350	0
627	20250221	103600	3007660	9350	9350	9350	9350	0
628	20250221	103500	3007660	9350	9350	9350	9350	0
629	20250221	103400	3007660	9350	9350	9350	9350	0
630	20250221	103300	3007660	9350	9350	9350	9350	0
631	20250221	103200	3007660	9350	9350	9350	9350	0
632	20250221	103100	3007660	9350	9350	9350	9350	0
633	20250221	103000	3007660	9350	9350	9350	9350	0
634	20250221	102900	3007660	9350	9350	9350	9350	0
635	20250221	102800	3007660	9350	9350	9350	9350	0
636	20250221	102700	3007660	9350	9350	9350	9350	0
637	20250221	102600	3007660	9350	9350	9350	9350	0
638	20250221	102500	3007660	9350	9350	9350	9350	0
639	20250221	102400	3007660	9350	9350	9350	9350	0
640	20250221	102300	3007660	9350	9350	9350	9350	0
641	20250221	102200	3007660	9350	9350	9350	9350	0
642	20250221	102100	3007660	9350	9350	9350	9350	0
643	20250221	102000	3007660	9350	9350	9350	9350	0
644	20250221	101900	3007660	9350	9350	9350	9350	0
645	20250221	101800	3007660	9350	9350	9350	9350	0
646	20250221	101700	3007660	9350	9350	9350	9350	0
647	20250221	101600	3007660	9350	9350	9350	9350	0
648	20250221	101500	3007660	9350	9350	9350	9350	0
649	20250221	101400	3007660	9350	9350	9350	9350	0
650	20250221	101300	3007660	9350	9350	9350	9350	0
651	20250221	101200	3007660	9350	9350	9350	9350	0
652	20250221	101100	3007660	9350	9350	9350	9350	0
653	20250221	101000	3007660	9350	9350	9350	9350	0
654	20250221	100900	3007660	9350	9350	9350	9350	0
655	20250221	100800	3007660	9350	9350	9350	9350	0
656	20250221	100700	3007660	9350	9350	9350	9350	0
657	20250221	100600	3007660	9350	9350	9350	9350	0
658	20250221	100500	3007660	9350	9350	9350	9350	0
659	20250221	100400	3007660	9350	9350	9350	9350	0
660	20250221	100300	3007660	9350	9350	9350	9350	0
661	20250221	100200	3007660	9350	9350	9350	9350	0
662	20250221	100100	3007660	9350	9350	9350	9350	0
663	20250221	100000	3007660	9350	9350	9350	9350	2
664	20250221	095900	2988960	9270	9270	9270	9270	0
665	20250221	095800	2988960	9270	9270	9270	9270	0
666	20250221	095700	2988960	9270	9270	9270	9270	0
667	20250221	095600	2988960	9270	9270	9270	9270	0
668	20250221	095500	2988960	9270	9270	9270	9270	0
669	20250221	095400	2988960	9270	9270	9270	9270	0
670	20250221	095300	2988960	9270	9270	9270	9270	0
671	20250221	095200	2988960	9270	9280	9280	9270	100
672	20250221	095100	2061440	9270	9270	9270	9270	0
673	20250221	095000	2061440	9270	9270	9270	9270	0
674	20250221	094900	2061440	9270	9270	9270	9270	0
675	20250221	094800	2061440	9270	9270	9270	9270	0
676	20250221	094700	2061440	9270	9290	9290	9270	100
677	20250221	094600	1134390	9290	9290	9290	9290	0
678	20250221	094500	1134390	9290	9290	9290	9290	0
679	20250221	094400	1134390	9290	9290	9290	9290	0
680	20250221	094300	1134390	9290	9290	9290	9290	0
681	20250221	094200	1134390	9290	9290	9290	9290	0
682	20250221	094100	1134390	9290	9290	9290	9290	0
683	20250221	094000	1134390	9290	9290	9290	9290	0
684	20250221	093900	1134390	9290	9290	9290	9290	0
685	20250221	093800	1134390	9290	9290	9290	9290	0
686	20250221	093700	1134390	9290	9290	9290	9290	0
687	20250221	093600	1134390	9290	9290	9290	9290	0
688	20250221	093500	1134390	9290	9290	9290	9290	0
689	20250221	093400	1134390	9290	9290	9290	9290	0
690	20250221	093300	1134390	9290	9290	9290	9290	0
691	20250221	093200	1134390	9290	9290	9290	9290	0
692	20250221	093100	1134390	9290	9290	9290	9290	0
693	20250221	093000	1134390	9290	9290	9290	9290	0
694	20250221	092900	1134390	9290	9290	9290	9290	0
695	20250221	092800	1134390	9290	9290	9290	9290	0
696	20250221	092700	1134390	9290	9310	9310	9290	110
697	20250221	092600	112390	9370	9370	9370	9370	0
698	20250221	092500	112390	9370	9370	9370	9370	0
699	20250221	092400	112390	9370	9370	9370	9370	1
700	20250221	092300	103020	9320	9330	9340	9320	4
701	20250221	092200	65710	9350	9350	9350	9350	0
702	20250221	092100	65710	9350	9350	9350	9350	0
703	20250221	092000	65710	9350	9350	9350	9350	0
704	20250221	091900	65710	9350	9350	9350	9350	0
705	20250221	091800	65710	9350	9350	9350	9350	0
706	20250221	091700	65710	9350	9350	9350	9350	0
707	20250221	091600	65710	9350	9350	9350	9350	0
708	20250221	091500	65710	9350	9350	9350	9350	0
709	20250221	091400	65710	9350	9350	9350	9350	0
710	20250221	091300	65710	9350	9350	9350	9350	0
711	20250221	091200	65710	9350	9350	9350	9350	0
712	20250221	091100	65710	9350	9350	9350	9350	0
713	20250221	091000	65710	9350	9350	9350	9350	0
714	20250221	090900	65710	9350	9350	9350	9350	0
715	20250221	090800	65710	9350	9350	9350	9350	0
716	20250221	090700	65710	9350	9350	9350	9350	0
717	20250221	090600	65710	9350	9350	9350	9350	0
718	20250221	090500	65710	9350	9350	9350	9350	4
719	20250221	090400	28310	9470	9470	9470	9470	1
720	20250221	090300	18840	9350	9350	9350	9350	1
721	20250221	090200	9490	9490	9490	9490	9490	0
722	20250221	090100	9490	9490	9490	9490	9490	1
723	20250221	090000	0	9350	9350	9350	9350	0