KissMeData/037460/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	192400	128480850	9130	9130	9130	9130	395
3	20250221	192300	128480850	9130	9130	9130	9130	0
4	20250221	192200	128480850	9130	9130	9130	9130	0
5	20250221	192100	128480850	9130	9130	9130	9130	0
6	20250221	192000	128480850	9130	9130	9130	9130	0
7	20250221	191900	128480850	9130	9130	9130	9130	0
8	20250221	191800	128480850	9130	9130	9130	9130	0
9	20250221	191700	128480850	9130	9130	9130	9130	0
10	20250221	191600	128480850	9130	9130	9130	9130	0
11	20250221	191500	128480850	9130	9130	9130	9130	0
12	20250221	191400	128480850	9130	9130	9130	9130	0
13	20250221	191300	128480850	9130	9130	9130	9130	0
14	20250221	191200	128480850	9130	9130	9130	9130	0
15	20250221	191100	128480850	9130	9130	9130	9130	0
16	20250221	191000	128480850	9130	9130	9130	9130	0
17	20250221	190900	128480850	9130	9130	9130	9130	0
18	20250221	190800	128480850	9130	9130	9130	9130	0
19	20250221	190700	128480850	9130	9130	9130	9130	0
20	20250221	190600	128480850	9130	9130	9130	9130	0
21	20250221	190500	128480850	9130	9130	9130	9130	0
22	20250221	190400	128480850	9130	9130	9130	9130	0
23	20250221	190300	128480850	9130	9130	9130	9130	0
24	20250221	190200	128480850	9130	9130	9130	9130	0
25	20250221	190100	128480850	9130	9130	9130	9130	0
26	20250221	190000	128480850	9130	9130	9130	9130	0
27	20250221	185900	128480850	9130	9130	9130	9130	0
28	20250221	185800	128480850	9130	9130	9130	9130	0
29	20250221	185700	128480850	9130	9130	9130	9130	0
30	20250221	185600	128480850	9130	9130	9130	9130	0
31	20250221	185500	128480850	9130	9130	9130	9130	0
32	20250221	185400	128480850	9130	9130	9130	9130	395
33	20250221	185300	128480850	9130	9130	9130	9130	0
34	20250221	185200	128480850	9130	9130	9130	9130	0
35	20250221	185100	128480850	9130	9130	9130	9130	0
36	20250221	185000	128480850	9130	9130	9130	9130	0
37	20250221	184900	128480850	9130	9130	9130	9130	0
38	20250221	184800	128480850	9130	9130	9130	9130	0
39	20250221	184700	128480850	9130	9130	9130	9130	0
40	20250221	184600	128480850	9130	9130	9130	9130	0
41	20250221	184500	128480850	9130	9130	9130	9130	0
42	20250221	184400	128480850	9130	9130	9130	9130	0
43	20250221	184300	128480850	9130	9130	9130	9130	0
44	20250221	184200	128480850	9130	9130	9130	9130	0
45	20250221	184100	128480850	9130	9130	9130	9130	0
46	20250221	184000	128480850	9130	9130	9130	9130	0
47	20250221	183900	128480850	9130	9130	9130	9130	0
48	20250221	183800	128480850	9130	9130	9130	9130	0
49	20250221	183700	128480850	9130	9130	9130	9130	0
50	20250221	183600	128480850	9130	9130	9130	9130	0
51	20250221	183500	128480850	9130	9130	9130	9130	0
52	20250221	183400	128480850	9130	9130	9130	9130	0
53	20250221	183300	128480850	9130	9130	9130	9130	0
54	20250221	183200	128480850	9130	9130	9130	9130	0
55	20250221	183100	128480850	9130	9130	9130	9130	0
56	20250221	183000	128480850	9130	9130	9130	9130	0
57	20250221	182900	128480850	9130	9130	9130	9130	0
58	20250221	182800	128480850	9130	9130	9130	9130	0
59	20250221	182700	128480850	9130	9130	9130	9130	0
60	20250221	182600	128480850	9130	9130	9130	9130	0
61	20250221	182500	128480850	9130	9130	9130	9130	0
62	20250221	182400	128480850	9130	9130	9130	9130	395
63	20250221	182300	128480850	9130	9130	9130	9130	0
64	20250221	182200	128480850	9130	9130	9130	9130	0
65	20250221	182100	128480850	9130	9130	9130	9130	0
66	20250221	182000	128480850	9130	9130	9130	9130	0
67	20250221	181900	128480850	9130	9130	9130	9130	0
68	20250221	181800	128480850	9130	9130	9130	9130	0
69	20250221	181700	128480850	9130	9130	9130	9130	0
70	20250221	181600	128480850	9130	9130	9130	9130	0
71	20250221	181500	128480850	9130	9130	9130	9130	0
72	20250221	181400	128480850	9130	9130	9130	9130	0
73	20250221	181300	128480850	9130	9130	9130	9130	0
74	20250221	181200	128480850	9130	9130	9130	9130	0
75	20250221	181100	128480850	9130	9130	9130	9130	0
76	20250221	181000	128480850	9130	9130	9130	9130	0
77	20250221	180900	128480850	9130	9130	9130	9130	0
78	20250221	180800	128480850	9130	9130	9130	9130	0
79	20250221	180700	128480850	9130	9130	9130	9130	0
80	20250221	180600	128480850	9130	9130	9130	9130	0
81	20250221	180500	128480850	9130	9130	9130	9130	0
82	20250221	180400	128480850	9130	9130	9130	9130	0
83	20250221	180300	128480850	9130	9130	9130	9130	0
84	20250221	180200	128480850	9130	9130	9130	9130	0
85	20250221	180100	128480850	9130	9130	9130	9130	0
86	20250221	180000	128480850	9130	9130	9130	9130	0
87	20250221	175900	128480850	9130	9130	9130	9130	0
88	20250221	175800	128480850	9130	9130	9130	9130	0
89	20250221	175700	128480850	9130	9130	9130	9130	0
90	20250221	175600	128480850	9130	9130	9130	9130	0
91	20250221	175500	128480850	9130	9130	9130	9130	0
92	20250221	175400	128480850	9130	9130	9130	9130	395
93	20250221	175300	128480850	9130	9130	9130	9130	0
94	20250221	175200	128480850	9130	9130	9130	9130	0
95	20250221	175100	128480850	9130	9130	9130	9130	0
96	20250221	175000	128480850	9130	9130	9130	9130	0
97	20250221	174900	128480850	9130	9130	9130	9130	0
98	20250221	174800	128480850	9130	9130	9130	9130	0
99	20250221	174700	128480850	9130	9130	9130	9130	0
100	20250221	174600	128480850	9130	9130	9130	9130	0
101	20250221	174500	128480850	9130	9130	9130	9130	0
102	20250221	174400	128480850	9130	9130	9130	9130	0
103	20250221	174300	128480850	9130	9130	9130	9130	0
104	20250221	174200	128480850	9130	9130	9130	9130	0
105	20250221	174100	128480850	9130	9130	9130	9130	0
106	20250221	174000	128480850	9130	9130	9130	9130	0
107	20250221	173900	128480850	9130	9130	9130	9130	0
108	20250221	173800	128480850	9130	9130	9130	9130	0
109	20250221	173700	128480850	9130	9130	9130	9130	0
110	20250221	173600	128480850	9130	9130	9130	9130	0
111	20250221	173500	128480850	9130	9130	9130	9130	0
112	20250221	173400	128480850	9130	9130	9130	9130	0
113	20250221	173300	128480850	9130	9130	9130	9130	0
114	20250221	173200	128480850	9130	9130	9130	9130	0
115	20250221	173100	128480850	9130	9130	9130	9130	0
116	20250221	173000	128480850	9130	9130	9130	9130	0
117	20250221	172900	128480850	9130	9130	9130	9130	0
118	20250221	172800	128480850	9130	9130	9130	9130	0
119	20250221	172700	128480850	9130	9130	9130	9130	0
120	20250221	172600	128480850	9130	9130	9130	9130	0
121	20250221	172500	128480850	9130	9130	9130	9130	0
122	20250221	172400	128480850	9130	9130	9130	9130	395
123	20250221	172300	128480850	9130	9130	9130	9130	0
124	20250221	172200	128480850	9130	9130	9130	9130	0
125	20250221	172100	128480850	9130	9130	9130	9130	0
126	20250221	172000	128480850	9130	9130	9130	9130	0
127	20250221	171900	128480850	9130	9130	9130	9130	0
128	20250221	171800	128480850	9130	9130	9130	9130	0
129	20250221	171700	128480850	9130	9130	9130	9130	0
130	20250221	171600	128480850	9130	9130	9130	9130	0
131	20250221	171500	128480850	9130	9130	9130	9130	0
132	20250221	171400	128480850	9130	9130	9130	9130	0
133	20250221	171300	128480850	9130	9130	9130	9130	0
134	20250221	171200	128480850	9130	9130	9130	9130	0
135	20250221	171100	128480850	9130	9130	9130	9130	0
136	20250221	171000	128480850	9130	9130	9130	9130	0
137	20250221	170900	128480850	9130	9130	9130	9130	0
138	20250221	170800	128480850	9130	9130	9130	9130	0
139	20250221	170700	128480850	9130	9130	9130	9130	0
140	20250221	170600	128480850	9130	9130	9130	9130	0
141	20250221	170500	128480850	9130	9130	9130	9130	0
142	20250221	170400	128480850	9130	9130	9130	9130	0
143	20250221	170300	128480850	9130	9130	9130	9130	0
144	20250221	170200	128480850	9130	9130	9130	9130	0
145	20250221	170100	128480850	9130	9130	9130	9130	0
146	20250221	170000	128480850	9130	9130	9130	9130	0
147	20250221	165900	128480850	9130	9130	9130	9130	0
148	20250221	165800	128480850	9130	9130	9130	9130	0
149	20250221	165700	128480850	9130	9130	9130	9130	0
150	20250221	165600	128480850	9130	9130	9130	9130	0
151	20250221	165500	128480850	9130	9130	9130	9130	0
152	20250221	165400	128480850	9130	9130	9130	9130	395
153	20250221	165300	128480850	9130	9130	9130	9130	0
154	20250221	165200	128480850	9130	9130	9130	9130	0
155	20250221	165100	128480850	9130	9130	9130	9130	0
156	20250221	165000	128480850	9130	9130	9130	9130	0
157	20250221	164900	128480850	9130	9130	9130	9130	0
158	20250221	164800	128480850	9130	9130	9130	9130	0
159	20250221	164700	128480850	9130	9130	9130	9130	0
160	20250221	164600	128480850	9130	9130	9130	9130	0
161	20250221	164500	128480850	9130	9130	9130	9130	0
162	20250221	164400	128480850	9130	9130	9130	9130	0
163	20250221	164300	128480850	9130	9130	9130	9130	0
164	20250221	164200	128480850	9130	9130	9130	9130	0
165	20250221	164100	128480850	9130	9130	9130	9130	0
166	20250221	164000	128480850	9130	9130	9130	9130	0
167	20250221	163900	128480850	9130	9130	9130	9130	0
168	20250221	163800	128480850	9130	9130	9130	9130	0
169	20250221	163700	128480850	9130	9130	9130	9130	0
170	20250221	163600	128480850	9130	9130	9130	9130	0
171	20250221	163500	128480850	9130	9130	9130	9130	0
172	20250221	163400	128480850	9130	9130	9130	9130	0
173	20250221	163300	128480850	9130	9130	9130	9130	0
174	20250221	163200	128480850	9130	9130	9130	9130	0
175	20250221	163100	128480850	9130	9130	9130	9130	0
176	20250221	163000	128480850	9130	9130	9130	9130	0
177	20250221	162900	128480850	9130	9130	9130	9130	0
178	20250221	162800	128480850	9130	9130	9130	9130	0
179	20250221	162700	128480850	9130	9130	9130	9130	0
180	20250221	162600	128480850	9130	9130	9130	9130	0
181	20250221	162500	128480850	9130	9130	9130	9130	0
182	20250221	162400	128480850	9130	9130	9130	9130	395
183	20250221	162300	128480850	9130	9130	9130	9130	0
184	20250221	162200	128480850	9130	9130	9130	9130	0
185	20250221	162100	128480850	9130	9130	9130	9130	0
186	20250221	162000	128480850	9130	9130	9130	9130	0
187	20250221	161900	128480850	9130	9130	9130	9130	0
188	20250221	161800	128480850	9130	9130	9130	9130	0
189	20250221	161700	128480850	9130	9130	9130	9130	0
190	20250221	161600	128480850	9130	9130	9130	9130	0
191	20250221	161500	128480850	9130	9130	9130	9130	0
192	20250221	161400	128480850	9130	9130	9130	9130	0
193	20250221	161300	128480850	9130	9130	9130	9130	0
194	20250221	161200	128480850	9130	9130	9130	9130	0
195	20250221	161100	128480850	9130	9130	9130	9130	0
196	20250221	161000	128480850	9130	9130	9130	9130	0
197	20250221	160900	128480850	9130	9130	9130	9130	0
198	20250221	160800	128480850	9130	9130	9130	9130	0
199	20250221	160700	128480850	9130	9130	9130	9130	0
200	20250221	160600	128480850	9130	9130	9130	9130	0
201	20250221	160500	128480850	9130	9130	9130	9130	0
202	20250221	160400	128480850	9130	9130	9130	9130	0
203	20250221	160300	128480850	9130	9130	9130	9130	0
204	20250221	160200	128480850	9130	9130	9130	9130	0
205	20250221	160100	128480850	9130	9130	9130	9130	0
206	20250221	160000	128480850	9130	9130	9130	9130	0
207	20250221	155900	128480850	9130	9130	9130	9130	0
208	20250221	155800	128480850	9130	9130	9130	9130	0
209	20250221	155700	128480850	9130	9130	9130	9130	0
210	20250221	155600	128480850	9130	9130	9130	9130	0
211	20250221	155500	128480850	9130	9130	9130	9130	0
212	20250221	155400	128480850	9130	9130	9130	9130	395
213	20250221	155300	128480850	9130	9130	9130	9130	0
214	20250221	155200	128480850	9130	9130	9130	9130	0
215	20250221	155100	128480850	9130	9130	9130	9130	0
216	20250221	155000	128480850	9130	9130	9130	9130	0
217	20250221	154900	128480850	9130	9130	9130	9130	0
218	20250221	154800	128480850	9130	9130	9130	9130	0
219	20250221	154700	128480850	9130	9130	9130	9130	0
220	20250221	154600	128480850	9130	9130	9130	9130	0
221	20250221	154500	128480850	9130	9130	9130	9130	0
222	20250221	154400	128480850	9130	9130	9130	9130	0
223	20250221	154300	128480850	9130	9130	9130	9130	0
224	20250221	154200	128480850	9130	9130	9130	9130	0
225	20250221	154100	128480850	9130	9130	9130	9130	0
226	20250221	154000	128480850	9130	9130	9130	9130	0
227	20250221	153900	128480850	9130	9130	9130	9130	0
228	20250221	153800	128480850	9130	9130	9130	9130	0
229	20250221	153700	128480850	9130	9130	9130	9130	0
230	20250221	153600	128480850	9130	9130	9130	9130	0
231	20250221	153500	128480850	9130	9130	9130	9130	0
232	20250221	153400	128480850	9130	9130	9130	9130	0
233	20250221	153300	128480850	9130	9130	9130	9130	0
234	20250221	153200	128480850	9130	9130	9130	9130	0
235	20250221	153100	128480850	9130	9130	9130	9130	0
236	20250221	153000	128480850	9130	9130	9130	9130	395
237	20250221	152900	124874500	9130	9130	9130	9130	0
238	20250221	152800	124874500	9130	9130	9130	9130	0
239	20250221	152700	124874500	9130	9130	9130	9130	0
240	20250221	152600	124874500	9130	9130	9130	9130	0
241	20250221	152500	124874500	9130	9130	9130	9130	0
242	20250221	152400	124874500	9130	9130	9130	9130	0
243	20250221	152300	124874500	9130	9130	9130	9130	0
244	20250221	152200	124874500	9130	9130	9130	9130	0
245	20250221	152100	124874500	9130	9130	9130	9130	0
246	20250221	152000	124874500	9130	9130	9130	9130	0
247	20250221	151900	124874500	9130	9110	9130	9110	201
248	20250221	151800	123042230	9110	9070	9110	9060	542
249	20250221	151700	118113850	9100	9100	9100	9100	0
250	20250221	151600	118113850	9100	9100	9100	9100	0
251	20250221	151500	118113850	9100	9100	9100	9100	0
252	20250221	151400	118113850	9100	9100	9100	9100	0
253	20250221	151300	118113850	9100	9100	9100	9100	0
254	20250221	151200	118113850	9100	9100	9100	9100	0
255	20250221	151100	118113850	9100	9100	9100	9100	0
256	20250221	151000	118113850	9100	9100	9100	9100	0
257	20250221	150900	118113850	9100	9100	9100	9100	0
258	20250221	150800	118113850	9100	9100	9100	9100	0
259	20250221	150700	118113850	9100	9100	9100	9100	0
260	20250221	150600	118113850	9100	9090	9100	9090	1000
261	20250221	150500	109014020	9090	9090	9090	9090	1
262	20250221	150400	109004930	9060	9060	9060	9060	305
263	20250221	150300	106241630	9070	9070	9070	9070	0
264	20250221	150200	106241630	9070	9070	9070	9070	2
265	20250221	150100	106223490	9090	9090	9090	9090	0
266	20250221	150000	106223490	9090	9090	9090	9090	0
267	20250221	145900	106223490	9090	9090	9090	9090	0
268	20250221	145800	106223490	9090	9090	9090	9090	0
269	20250221	145700	106223490	9090	9090	9090	9090	1
270	20250221	145600	106214400	9040	9040	9040	9040	0
271	20250221	145500	106214400	9040	9080	9080	9040	885
272	20250221	145400	98199830	9090	9090	9090	9090	0
273	20250221	145300	98199830	9090	9090	9090	9090	0
274	20250221	145200	98199830	9090	9090	9090	9090	0
275	20250221	145100	98199830	9090	9090	9090	9090	85
276	20250221	145000	97427180	9110	9110	9110	9110	0
277	20250221	144900	97427180	9110	9110	9110	9110	50
278	20250221	144800	96971680	9110	9110	9110	9110	0
279	20250221	144700	96971680	9110	9110	9110	9110	0
280	20250221	144600	96971680	9110	9110	9110	9110	0
281	20250221	144500	96971680	9110	9110	9110	9110	0
282	20250221	144400	96971680	9110	9110	9110	9110	0
283	20250221	144300	96971680	9110	9110	9110	9110	0
284	20250221	144200	96971680	9110	9110	9110	9110	1
285	20250221	144100	96962570	9090	9090	9090	9090	0
286	20250221	144000	96962570	9090	9090	9090	9090	0
287	20250221	143900	96962570	9090	9090	9090	9090	0
288	20250221	143800	96962570	9090	9090	9090	9090	0
289	20250221	143700	96962570	9090	9090	9090	9090	0
290	20250221	143600	96962570	9090	9090	9090	9090	0
291	20250221	143500	96962570	9090	9100	9100	9090	36
292	20250221	143400	96635320	9110	9110	9110	9110	0
293	20250221	143300	96635320	9110	9110	9110	9110	0
294	20250221	143200	96635320	9110	9110	9110	9110	1
295	20250221	143100	96626210	9100	9100	9100	9100	1
296	20250221	143000	96617110	9110	9110	9110	9110	0
297	20250221	142900	96617110	9110	9110	9110	9110	0
298	20250221	142800	96617110	9110	9110	9110	9110	0
299	20250221	142700	96617110	9110	9110	9110	9110	0
300	20250221	142600	96617110	9110	9110	9110	9110	0
301	20250221	142500	96617110	9110	9110	9110	9110	0
302	20250221	142400	96617110	9110	9110	9110	9110	0
303	20250221	142300	96617110	9110	9110	9110	9110	0
304	20250221	142200	96617110	9110	9110	9110	9110	0
305	20250221	142100	96617110	9110	9100	9110	9100	3
306	20250221	142000	96589790	9070	9060	9090	9060	1001
307	20250221	141900	87503210	9050	9050	9050	9050	0
308	20250221	141800	87503210	9050	9060	9060	9050	301
309	20250221	141700	84779120	9060	9060	9060	9060	99
310	20250221	141600	83882180	9060	9060	9060	9060	2
311	20250221	141500	83864060	9070	9070	9070	9070	0
312	20250221	141400	83864060	9070	9070	9070	9070	0
313	20250221	141300	83864060	9070	9070	9070	9070	0
314	20250221	141200	83864060	9070	9070	9070	9070	6
315	20250221	141100	83809640	9060	9060	9060	9060	55
316	20250221	141000	83311340	9070	9070	9070	9070	2
317	20250221	140900	83293200	9070	9070	9070	9070	0
318	20250221	140800	83293200	9070	9070	9070	9070	60
319	20250221	140700	82749000	9070	9070	9070	9070	0
320	20250221	140600	82749000	9070	9070	9070	9070	10
321	20250221	140500	82658300	9070	9070	9070	9070	7
322	20250221	140400	82594810	9070	9070	9070	9070	11
323	20250221	140300	82495040	9070	9080	9080	9070	59
324	20250221	140200	81959900	9080	9080	9080	9080	2
325	20250221	140100	81941740	9070	9080	9080	9070	124
326	20250221	140000	80816950	9090	9090	9090	9090	0
327	20250221	135900	80816950	9090	9090	9090	9090	0
328	20250221	135800	80816950	9090	9090	9090	9090	0
329	20250221	135700	80816950	9090	9090	9090	9090	0
330	20250221	135600	80816950	9090	9090	9090	9090	5
331	20250221	135500	80771500	9090	9090	9090	9090	0
332	20250221	135400	80771500	9090	9090	9090	9090	0
333	20250221	135300	80771500	9090	9090	9090	9090	1
334	20250221	135200	80762410	9080	9090	9090	9080	128
335	20250221	135100	79600080	9100	9100	9100	9100	6
336	20250221	135000	79545480	9090	9090	9090	9090	0
337	20250221	134900	79545480	9090	9110	9110	9090	11
338	20250221	134800	79445370	9110	9110	9110	9110	0
339	20250221	134700	79445370	9110	9110	9110	9110	0
340	20250221	134600	79445370	9110	9110	9110	9110	0
341	20250221	134500	79445370	9110	9110	9110	9110	0
342	20250221	134400	79445370	9110	9110	9110	9110	0
343	20250221	134300	79445370	9110	9110	9110	9110	0
344	20250221	134200	79445370	9110	9110	9110	9110	0
345	20250221	134100	79445370	9110	9110	9110	9110	0
346	20250221	134000	79445370	9110	9110	9110	9110	0
347	20250221	133900	79445370	9110	9110	9110	9110	0
348	20250221	133800	79445370	9110	9100	9110	9100	110
349	20250221	133700	78443280	9090	9100	9100	9090	663
350	20250221	133600	72416450	9110	9110	9110	9110	0
351	20250221	133500	72416450	9110	9110	9110	9110	0
352	20250221	133400	72416450	9110	9110	9110	9110	0
353	20250221	133300	72416450	9110	9110	9110	9110	0
354	20250221	133200	72416450	9110	9110	9110	9110	0
355	20250221	133100	72416450	9110	9110	9110	9110	0
356	20250221	133000	72416450	9110	9110	9110	9110	0
357	20250221	132900	72416450	9110	9110	9110	9110	0
358	20250221	132800	72416450	9110	9110	9110	9110	0
359	20250221	132700	72416450	9110	9110	9110	9110	0
360	20250221	132600	72416450	9110	9110	9110	9110	0
361	20250221	132500	72416450	9110	9110	9110	9110	0
362	20250221	132400	72416450	9110	9110	9110	9110	0
363	20250221	132300	72416450	9110	9110	9110	9110	0
364	20250221	132200	72416450	9110	9110	9110	9110	0
365	20250221	132100	72416450	9110	9110	9110	9110	0
366	20250221	132000	72416450	9110	9110	9110	9110	0
367	20250221	131900	72416450	9110	9110	9110	9110	0
368	20250221	131800	72416450	9110	9110	9110	9110	0
369	20250221	131700	72416450	9110	9110	9110	9110	0
370	20250221	131600	72416450	9110	9110	9110	9110	0
371	20250221	131500	72416450	9110	9110	9110	9110	0
372	20250221	131400	72416450	9110	9110	9110	9110	0
373	20250221	131300	72416450	9110	9110	9110	9110	0
374	20250221	131200	72416450	9110	9110	9110	9110	1
375	20250221	131100	72407340	9100	9100	9100	9100	0
376	20250221	131000	72407340	9100	9100	9100	9100	0
377	20250221	130900	72407340	9100	9100	9100	9100	1
378	20250221	130800	72398240	9100	9100	9100	9100	0
379	20250221	130700	72398240	9100	9100	9100	9100	0
380	20250221	130600	72398240	9100	9100	9100	9100	0
381	20250221	130500	72398240	9100	9100	9100	9100	7
382	20250221	130400	72334540	9110	9110	9110	9110	0
383	20250221	130300	72334540	9110	9110	9110	9110	0
384	20250221	130200	72334540	9110	9110	9110	9110	0
385	20250221	130100	72334540	9110	9110	9110	9110	1
386	20250221	130000	72325430	9100	9100	9100	9100	0
387	20250221	125900	72325430	9100	9100	9100	9100	5
388	20250221	125800	72279930	9090	9090	9090	9090	0
389	20250221	125700	72279930	9090	9100	9100	9090	256
390	20250221	125600	69952680	9100	9100	9100	9100	0
391	20250221	125500	69952680	9100	9100	9100	9100	50
392	20250221	125400	69497680	9100	9100	9100	9100	11
393	20250221	125300	69397580	9100	9100	9100	9100	0
394	20250221	125200	69397580	9100	9100	9100	9100	8
395	20250221	125100	69324780	9100	9100	9100	9100	0
396	20250221	125000	69324780	9100	9100	9100	9100	0
397	20250221	124900	69324780	9100	9100	9100	9100	24
398	20250221	124800	69106380	9100	9100	9100	9100	396
399	20250221	124700	65502780	9110	9110	9110	9110	0
400	20250221	124600	65502780	9110	9110	9110	9110	0
401	20250221	124500	65502780	9110	9110	9110	9110	61
402	20250221	124400	64947070	9110	9110	9110	9110	12
403	20250221	124300	64837750	9120	9120	9120	9120	0
404	20250221	124200	64837750	9120	9120	9120	9120	0
405	20250221	124100	64837750	9120	9120	9120	9120	5
406	20250221	124000	64792150	9120	9120	9120	9120	0
407	20250221	123900	64792150	9120	9120	9120	9120	6
408	20250221	123800	64737430	9110	9110	9110	9110	0
409	20250221	123700	64737430	9110	9110	9110	9110	0
410	20250221	123600	64737430	9110	9110	9110	9110	8
411	20250221	123500	64664550	9110	9110	9110	9110	0
412	20250221	123400	64664550	9110	9110	9110	9110	0
413	20250221	123300	64664550	9110	9110	9110	9110	65
414	20250221	123200	64072400	9110	9110	9110	9110	27
415	20250221	123100	63826430	9120	9120	9120	9120	0
416	20250221	123000	63826430	9120	9120	9120	9120	0
417	20250221	122900	63826430	9120	9120	9120	9120	7
418	20250221	122800	63762590	9120	9120	9120	9120	0
419	20250221	122700	63762590	9120	9120	9120	9120	0
420	20250221	122600	63762590	9120	9120	9120	9120	31
421	20250221	122500	63479870	9140	9140	9140	9140	0
422	20250221	122400	63479870	9140	9140	9140	9140	0
423	20250221	122300	63479870	9140	9140	9140	9120	5
424	20250221	122200	63434220	9150	9150	9150	9150	0
425	20250221	122100	63434220	9150	9150	9150	9150	0
426	20250221	122000	63434220	9150	9150	9150	9150	0
427	20250221	121900	63434220	9150	9150	9150	9150	0
428	20250221	121800	63434220	9150	9150	9150	9150	0
429	20250221	121700	63434220	9150	9150	9150	9150	0
430	20250221	121600	63434220	9150	9150	9150	9150	0
431	20250221	121500	63434220	9150	9150	9150	9150	0
432	20250221	121400	63434220	9150	9150	9150	9150	0
433	20250221	121300	63434220	9150	9150	9150	9150	0
434	20250221	121200	63434220	9150	9150	9150	9150	0
435	20250221	121100	63434220	9150	9150	9150	9150	0
436	20250221	121000	63434220	9150	9150	9150	9150	0
437	20250221	120900	63434220	9150	9150	9150	9150	0
438	20250221	120800	63434220	9150	9150	9150	9150	0
439	20250221	120700	63434220	9150	9150	9150	9150	0
440	20250221	120600	63434220	9150	9150	9150	9150	0
441	20250221	120500	63434220	9150	9150	9150	9150	0
442	20250221	120400	63434220	9150	9150	9150	9150	0
443	20250221	120300	63434220	9150	9150	9150	9150	0
444	20250221	120200	63434220	9150	9150	9150	9150	0
445	20250221	120100	63434220	9150	9150	9150	9150	0
446	20250221	120000	63434220	9150	9150	9150	9150	0
447	20250221	115900	63434220	9150	9150	9150	9150	0
448	20250221	115800	63434220	9150	9150	9150	9150	0
449	20250221	115700	63434220	9150	9150	9150	9150	0
450	20250221	115600	63434220	9150	9150	9150	9150	0
451	20250221	115500	63434220	9150	9150	9150	9150	0
452	20250221	115400	63434220	9150	9150	9150	9150	0
453	20250221	115300	63434220	9150	9150	9150	9150	0
454	20250221	115200	63434220	9150	9150	9150	9150	0
455	20250221	115100	63434220	9150	9150	9150	9150	0
456	20250221	115000	63434220	9150	9150	9150	9150	1
457	20250221	114900	63425070	9110	9110	9110	9110	0
458	20250221	114800	63425070	9110	9110	9110	9110	0
459	20250221	114700	63425070	9110	9110	9110	9110	0
460	20250221	114600	63425070	9110	9110	9110	9110	0
461	20250221	114500	63425070	9110	9110	9110	9110	0
462	20250221	114400	63425070	9110	9110	9110	9110	0
463	20250221	114300	63425070	9110	9120	9120	9110	73
464	20250221	114200	62759530	9150	9150	9150	9150	0
465	20250221	114100	62759530	9150	9150	9150	9150	0
466	20250221	114000	62759530	9150	9150	9150	9150	0
467	20250221	113900	62759530	9150	9150	9150	9150	1
468	20250221	113800	62750380	9150	9150	9150	9150	0
469	20250221	113700	62750380	9150	9150	9150	9150	1
470	20250221	113600	62741230	9110	9110	9110	9110	0
471	20250221	113500	62741230	9110	9120	9120	9110	150
472	20250221	113400	61374710	9110	9110	9110	9110	0
473	20250221	113300	61374710	9110	9110	9110	9110	0
474	20250221	113200	61374710	9110	9110	9110	9110	0
475	20250221	113100	61374710	9110	9110	9110	9110	0
476	20250221	113000	61374710	9110	9110	9110	9110	0
477	20250221	112900	61374710	9110	9110	9110	9110	0
478	20250221	112800	61374710	9110	9130	9130	9110	44
479	20250221	112700	60973680	9130	9130	9130	9130	0
480	20250221	112600	60973680	9130	9130	9130	9130	0
481	20250221	112500	60973680	9130	9130	9130	9130	0
482	20250221	112400	60973680	9130	9130	9130	9130	0
483	20250221	112300	60973680	9130	9130	9130	9130	0
484	20250221	112200	60973680	9130	9130	9130	9130	0
485	20250221	112100	60973680	9130	9130	9130	9130	1
486	20250221	112000	60964550	9130	9130	9130	9130	0
487	20250221	111900	60964550	9130	9130	9130	9130	14
488	20250221	111800	60836730	9150	9150	9150	9150	0
489	20250221	111700	60836730	9150	9150	9150	9150	0
490	20250221	111600	60836730	9150	9150	9150	9150	41
491	20250221	111500	60461580	9150	9150	9150	9150	0
492	20250221	111400	60461580	9150	9150	9150	9150	49
493	20250221	111300	60013230	9150	9150	9150	9150	0
494	20250221	111200	60013230	9150	9150	9150	9150	130
495	20250221	111100	58823730	9150	9150	9150	9150	0
496	20250221	111000	58823730	9150	9150	9150	9150	0
497	20250221	110900	58823730	9150	9150	9150	9150	0
498	20250221	110800	58823730	9150	9150	9150	9150	0
499	20250221	110700	58823730	9150	9150	9150	9150	0
500	20250221	110600	58823730	9150	9150	9150	9150	0
501	20250221	110500	58823730	9150	9150	9150	9130	192
502	20250221	110400	57070710	9140	9140	9140	9140	9
503	20250221	110300	56988450	9150	9150	9150	9150	0
504	20250221	110200	56988450	9150	9150	9150	9150	0
505	20250221	110100	56988450	9150	9150	9150	9150	0
506	20250221	110000	56988450	9150	9150	9150	9150	0
507	20250221	105900	56988450	9150	9150	9150	9150	0
508	20250221	105800	56988450	9150	9150	9150	9150	2
509	20250221	105700	56970150	9150	9150	9150	9150	0
510	20250221	105600	56970150	9150	9150	9150	9150	0
511	20250221	105500	56970150	9150	9150	9150	9150	0
512	20250221	105400	56970150	9150	9150	9150	9150	0
513	20250221	105300	56970150	9150	9150	9150	9150	0
514	20250221	105200	56970150	9150	9150	9150	9150	1
515	20250221	105100	56961000	9160	9160	9160	9160	0
516	20250221	105000	56961000	9160	9160	9160	9160	4
517	20250221	104900	56924360	9140	9140	9140	9140	0
518	20250221	104800	56924360	9140	9140	9140	9140	0
519	20250221	104700	56924360	9140	9140	9140	9140	0
520	20250221	104600	56924360	9140	9140	9140	9140	0
521	20250221	104500	56924360	9140	9140	9140	9140	0
522	20250221	104400	56924360	9140	9140	9140	9140	0
523	20250221	104300	56924360	9140	9170	9170	9140	46
524	20250221	104200	56502840	9170	9170	9170	9170	0
525	20250221	104100	56502840	9170	9170	9170	9170	73
526	20250221	104000	55833430	9170	9170	9170	9170	0
527	20250221	103900	55833430	9170	9170	9170	9170	1
528	20250221	103800	55824260	9140	9140	9140	9140	1
529	20250221	103700	55815120	9130	9130	9130	9130	0
530	20250221	103600	55815120	9130	9130	9130	9130	0
531	20250221	103500	55815120	9130	9130	9130	9130	0
532	20250221	103400	55815120	9130	9130	9130	9130	0
533	20250221	103300	55815120	9130	9130	9130	9130	277
534	20250221	103200	53286110	9130	9130	9130	9130	10
535	20250221	103100	53194810	9140	9140	9140	9140	0
536	20250221	103000	53194810	9140	9140	9140	9140	0
537	20250221	102900	53194810	9140	9140	9140	9140	123
538	20250221	102800	52070590	9140	9140	9140	9140	1
539	20250221	102700	52061450	9140	9140	9140	9140	0
540	20250221	102600	52061450	9140	9140	9140	9140	0
541	20250221	102500	52061450	9140	9140	9140	9140	0
542	20250221	102400	52061450	9140	9140	9140	9140	0
543	20250221	102300	52061450	9140	9140	9140	9140	5
544	20250221	102200	52015750	9160	9160	9160	9160	0
545	20250221	102100	52015750	9160	9160	9160	9160	1
546	20250221	102000	52006590	9130	9130	9130	9130	0
547	20250221	101900	52006590	9130	9140	9140	9130	149
548	20250221	101800	50646170	9140	9140	9140	9140	1
549	20250221	101700	50637030	9140	9140	9140	9140	0
550	20250221	101600	50637030	9140	9140	9140	9140	20
551	20250221	101500	50454230	9160	9160	9160	9160	0
552	20250221	101400	50454230	9160	9160	9160	9160	0
553	20250221	101300	50454230	9160	9160	9160	9160	0
554	20250221	101200	50454230	9160	9160	9160	9160	0
555	20250221	101100	50454230	9160	9160	9160	9160	0
556	20250221	101000	50454230	9160	9160	9160	9160	1000
557	20250221	100900	41294230	9160	9160	9160	9160	0
558	20250221	100800	41294230	9160	9160	9160	9160	0
559	20250221	100700	41294230	9160	9160	9160	9160	0
560	20250221	100600	41294230	9160	9160	9160	9160	38
561	20250221	100500	40946150	9160	9160	9160	9160	0
562	20250221	100400	40946150	9160	9160	9160	9160	0
563	20250221	100300	40946150	9160	9160	9160	9160	34
564	20250221	100200	40634710	9120	9120	9120	9120	0
565	20250221	100100	40634710	9120	9120	9120	9120	368
566	20250221	100000	37278550	9120	9120	9120	9120	0
567	20250221	095900	37278550	9120	9120	9120	9120	0
568	20250221	095800	37278550	9120	9120	9120	9120	0
569	20250221	095700	37278550	9120	9120	9120	9120	0
570	20250221	095600	37278550	9120	9120	9120	9120	2
571	20250221	095500	37260310	9120	9120	9120	9120	0
572	20250221	095400	37260310	9120	9120	9120	9120	0
573	20250221	095300	37260310	9120	9120	9120	9120	0
574	20250221	095200	37260310	9120	9120	9120	9120	368
575	20250221	095100	33904150	9120	9120	9120	9120	0
576	20250221	095000	33904150	9120	9120	9120	9120	0
577	20250221	094900	33904150	9120	9120	9120	9120	1
578	20250221	094800	33895030	9110	9110	9110	9110	33
579	20250221	094700	33594400	9110	9110	9110	9110	0
580	20250221	094600	33594400	9110	9110	9120	9110	13
581	20250221	094500	33475950	9110	9110	9110	9110	0
582	20250221	094400	33475950	9110	9110	9110	9110	22
583	20250221	094300	33275530	9100	9100	9100	9100	0
584	20250221	094200	33275530	9100	9100	9100	9100	429
585	20250221	094100	29371630	9110	9110	9110	9110	0
586	20250221	094000	29371630	9110	9110	9110	9110	177
587	20250221	093900	27759160	9120	9120	9120	9120	0
588	20250221	093800	27759160	9120	9120	9120	9120	0
589	20250221	093700	27759160	9120	9120	9120	9120	5
590	20250221	093600	27713560	9120	9120	9120	9120	0
591	20250221	093500	27713560	9120	9120	9120	9120	3
592	20250221	093400	27686200	9120	9120	9120	9120	1
593	20250221	093300	27677080	9110	9110	9110	9110	87
594	20250221	093200	26884510	9110	9100	9110	9100	84
595	20250221	093100	26119960	9160	9160	9160	9160	0
596	20250221	093000	26119960	9160	9160	9160	9160	1
597	20250221	092900	26110800	9160	9160	9160	9160	0
598	20250221	092800	26110800	9160	9160	9160	9160	0
599	20250221	092700	26110800	9160	9160	9160	9160	1
600	20250221	092600	26101640	9120	9110	9120	9110	512
601	20250221	092500	21437310	9110	9110	9110	9110	60
602	20250221	092400	20890710	9110	9130	9130	9110	1000
603	20250221	092300	11777190	9160	9160	9160	9160	2
604	20250221	092200	11758870	9130	9130	9130	9130	0
605	20250221	092100	11758870	9130	9130	9130	9130	20
606	20250221	092000	11576270	9160	9160	9160	9160	0
607	20250221	091900	11576270	9160	9160	9160	9160	0
608	20250221	091800	11576270	9160	9160	9160	9160	0
609	20250221	091700	11576270	9160	9160	9160	9160	0
610	20250221	091600	11576270	9160	9160	9160	9160	0
611	20250221	091500	11576270	9160	9160	9160	9160	0
612	20250221	091400	11576270	9160	9160	9160	9160	0
613	20250221	091300	11576270	9160	9160	9160	9160	500
614	20250221	091200	6996270	9160	9160	9160	9160	0
615	20250221	091100	6996270	9160	9160	9160	9160	1
616	20250221	091000	6987110	9120	9130	9130	9120	72
617	20250221	090900	6330260	9110	9150	9150	9110	536
618	20250221	090800	1444990	9110	9110	9110	9110	0
619	20250221	090700	1444990	9110	9110	9110	9110	0
620	20250221	090600	1444990	9110	9110	9110	9110	1
621	20250221	090500	1435880	9110	9110	9110	9110	0
622	20250221	090400	1435880	9110	9110	9110	9110	30
623	20250221	090300	1162580	9160	9160	9160	9160	12
624	20250221	090200	1052660	9170	9170	9170	9170	1
625	20250221	090100	1043490	9110	9110	9110	9110	0
626	20250221	090000	1043490	9110	9170	9170	9110	114