KissMeData/092230/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	200800	52963600	54600	54600	54600	54600	95
3	20250221	200700	52963600	54600	54600	54600	54600	0
4	20250221	200600	52963600	54600	54600	54600	54600	0
5	20250221	200500	52963600	54600	54600	54600	54600	0
6	20250221	200400	52963600	54600	54600	54600	54600	0
7	20250221	200300	52963600	54600	54600	54600	54600	0
8	20250221	200200	52963600	54600	54600	54600	54600	0
9	20250221	200100	52963600	54600	54600	54600	54600	0
10	20250221	200000	52963600	54600	54600	54600	54600	0
11	20250221	195900	52963600	54600	54600	54600	54600	0
12	20250221	195800	52963600	54600	54600	54600	54600	0
13	20250221	195700	52963600	54600	54600	54600	54600	0
14	20250221	195600	52963600	54600	54600	54600	54600	0
15	20250221	195500	52963600	54600	54600	54600	54600	0
16	20250221	195400	52963600	54600	54600	54600	54600	0
17	20250221	195300	52963600	54600	54600	54600	54600	0
18	20250221	195200	52963600	54600	54600	54600	54600	0
19	20250221	195100	52963600	54600	54600	54600	54600	0
20	20250221	195000	52963600	54600	54600	54600	54600	0
21	20250221	194900	52963600	54600	54600	54600	54600	0
22	20250221	194800	52963600	54600	54600	54600	54600	0
23	20250221	194700	52963600	54600	54600	54600	54600	0
24	20250221	194600	52963600	54600	54600	54600	54600	0
25	20250221	194500	52963600	54600	54600	54600	54600	0
26	20250221	194400	52963600	54600	54600	54600	54600	0
27	20250221	194300	52963600	54600	54600	54600	54600	0
28	20250221	194200	52963600	54600	54600	54600	54600	0
29	20250221	194100	52963600	54600	54600	54600	54600	0
30	20250221	194000	52963600	54600	54600	54600	54600	0
31	20250221	193900	52963600	54600	54600	54600	54600	0
32	20250221	193800	52963600	54600	54600	54600	54600	95
33	20250221	193700	52963600	54600	54600	54600	54600	0
34	20250221	193600	52963600	54600	54600	54600	54600	0
35	20250221	193500	52963600	54600	54600	54600	54600	0
36	20250221	193400	52963600	54600	54600	54600	54600	0
37	20250221	193300	52963600	54600	54600	54600	54600	0
38	20250221	193200	52963600	54600	54600	54600	54600	0
39	20250221	193100	52963600	54600	54600	54600	54600	0
40	20250221	193000	52963600	54600	54600	54600	54600	0
41	20250221	192900	52963600	54600	54600	54600	54600	0
42	20250221	192800	52963600	54600	54600	54600	54600	0
43	20250221	192700	52963600	54600	54600	54600	54600	0
44	20250221	192600	52963600	54600	54600	54600	54600	0
45	20250221	192500	52963600	54600	54600	54600	54600	0
46	20250221	192400	52963600	54600	54600	54600	54600	0
47	20250221	192300	52963600	54600	54600	54600	54600	0
48	20250221	192200	52963600	54600	54600	54600	54600	0
49	20250221	192100	52963600	54600	54600	54600	54600	0
50	20250221	192000	52963600	54600	54600	54600	54600	0
51	20250221	191900	52963600	54600	54600	54600	54600	0
52	20250221	191800	52963600	54600	54600	54600	54600	0
53	20250221	191700	52963600	54600	54600	54600	54600	0
54	20250221	191600	52963600	54600	54600	54600	54600	0
55	20250221	191500	52963600	54600	54600	54600	54600	0
56	20250221	191400	52963600	54600	54600	54600	54600	0
57	20250221	191300	52963600	54600	54600	54600	54600	0
58	20250221	191200	52963600	54600	54600	54600	54600	0
59	20250221	191100	52963600	54600	54600	54600	54600	0
60	20250221	191000	52963600	54600	54600	54600	54600	0
61	20250221	190900	52963600	54600	54600	54600	54600	0
62	20250221	190800	52963600	54600	54600	54600	54600	95
63	20250221	190700	52963600	54600	54600	54600	54600	0
64	20250221	190600	52963600	54600	54600	54600	54600	0
65	20250221	190500	52963600	54600	54600	54600	54600	0
66	20250221	190400	52963600	54600	54600	54600	54600	0
67	20250221	190300	52963600	54600	54600	54600	54600	0
68	20250221	190200	52963600	54600	54600	54600	54600	0
69	20250221	190100	52963600	54600	54600	54600	54600	0
70	20250221	190000	52963600	54600	54600	54600	54600	0
71	20250221	185900	52963600	54600	54600	54600	54600	0
72	20250221	185800	52963600	54600	54600	54600	54600	0
73	20250221	185700	52963600	54600	54600	54600	54600	0
74	20250221	185600	52963600	54600	54600	54600	54600	0
75	20250221	185500	52963600	54600	54600	54600	54600	0
76	20250221	185400	52963600	54600	54600	54600	54600	0
77	20250221	185300	52963600	54600	54600	54600	54600	0
78	20250221	185200	52963600	54600	54600	54600	54600	0
79	20250221	185100	52963600	54600	54600	54600	54600	0
80	20250221	185000	52963600	54600	54600	54600	54600	0
81	20250221	184900	52963600	54600	54600	54600	54600	0
82	20250221	184800	52963600	54600	54600	54600	54600	0
83	20250221	184700	52963600	54600	54600	54600	54600	0
84	20250221	184600	52963600	54600	54600	54600	54600	0
85	20250221	184500	52963600	54600	54600	54600	54600	0
86	20250221	184400	52963600	54600	54600	54600	54600	0
87	20250221	184300	52963600	54600	54600	54600	54600	0
88	20250221	184200	52963600	54600	54600	54600	54600	0
89	20250221	184100	52963600	54600	54600	54600	54600	0
90	20250221	184000	52963600	54600	54600	54600	54600	0
91	20250221	183900	52963600	54600	54600	54600	54600	0
92	20250221	183800	52963600	54600	54600	54600	54600	95
93	20250221	183700	52963600	54600	54600	54600	54600	0
94	20250221	183600	52963600	54600	54600	54600	54600	0
95	20250221	183500	52963600	54600	54600	54600	54600	0
96	20250221	183400	52963600	54600	54600	54600	54600	0
97	20250221	183300	52963600	54600	54600	54600	54600	0
98	20250221	183200	52963600	54600	54600	54600	54600	0
99	20250221	183100	52963600	54600	54600	54600	54600	0
100	20250221	183000	52963600	54600	54600	54600	54600	0
101	20250221	182900	52963600	54600	54600	54600	54600	0
102	20250221	182800	52963600	54600	54600	54600	54600	0
103	20250221	182700	52963600	54600	54600	54600	54600	0
104	20250221	182600	52963600	54600	54600	54600	54600	0
105	20250221	182500	52963600	54600	54600	54600	54600	0
106	20250221	182400	52963600	54600	54600	54600	54600	0
107	20250221	182300	52963600	54600	54600	54600	54600	0
108	20250221	182200	52963600	54600	54600	54600	54600	0
109	20250221	182100	52963600	54600	54600	54600	54600	0
110	20250221	182000	52963600	54600	54600	54600	54600	0
111	20250221	181900	52963600	54600	54600	54600	54600	0
112	20250221	181800	52963600	54600	54600	54600	54600	0
113	20250221	181700	52963600	54600	54600	54600	54600	0
114	20250221	181600	52963600	54600	54600	54600	54600	0
115	20250221	181500	52963600	54600	54600	54600	54600	0
116	20250221	181400	52963600	54600	54600	54600	54600	0
117	20250221	181300	52963600	54600	54600	54600	54600	0
118	20250221	181200	52963600	54600	54600	54600	54600	0
119	20250221	181100	52963600	54600	54600	54600	54600	0
120	20250221	181000	52963600	54600	54600	54600	54600	0
121	20250221	180900	52963600	54600	54600	54600	54600	0
122	20250221	180800	52963600	54600	54600	54600	54600	95
123	20250221	180700	52963600	54600	54600	54600	54600	0
124	20250221	180600	52963600	54600	54600	54600	54600	0
125	20250221	180500	52963600	54600	54600	54600	54600	0
126	20250221	180400	52963600	54600	54600	54600	54600	0
127	20250221	180300	52963600	54600	54600	54600	54600	0
128	20250221	180200	52963600	54600	54600	54600	54600	0
129	20250221	180100	52963600	54600	54600	54600	54600	0
130	20250221	180000	52963600	54600	54600	54600	54600	0
131	20250221	175900	52963600	54600	54600	54600	54600	0
132	20250221	175800	52963600	54600	54600	54600	54600	0
133	20250221	175700	52963600	54600	54600	54600	54600	0
134	20250221	175600	52963600	54600	54600	54600	54600	0
135	20250221	175500	52963600	54600	54600	54600	54600	0
136	20250221	175400	52963600	54600	54600	54600	54600	0
137	20250221	175300	52963600	54600	54600	54600	54600	0
138	20250221	175200	52963600	54600	54600	54600	54600	0
139	20250221	175100	52963600	54600	54600	54600	54600	0
140	20250221	175000	52963600	54600	54600	54600	54600	0
141	20250221	174900	52963600	54600	54600	54600	54600	0
142	20250221	174800	52963600	54600	54600	54600	54600	0
143	20250221	174700	52963600	54600	54600	54600	54600	0
144	20250221	174600	52963600	54600	54600	54600	54600	0
145	20250221	174500	52963600	54600	54600	54600	54600	0
146	20250221	174400	52963600	54600	54600	54600	54600	0
147	20250221	174300	52963600	54600	54600	54600	54600	0
148	20250221	174200	52963600	54600	54600	54600	54600	0
149	20250221	174100	52963600	54600	54600	54600	54600	0
150	20250221	174000	52963600	54600	54600	54600	54600	0
151	20250221	173900	52963600	54600	54600	54600	54600	0
152	20250221	173800	52963600	54600	54600	54600	54600	95
153	20250221	173700	52963600	54600	54600	54600	54600	0
154	20250221	173600	52963600	54600	54600	54600	54600	0
155	20250221	173500	52963600	54600	54600	54600	54600	0
156	20250221	173400	52963600	54600	54600	54600	54600	0
157	20250221	173300	52963600	54600	54600	54600	54600	0
158	20250221	173200	52963600	54600	54600	54600	54600	0
159	20250221	173100	52963600	54600	54600	54600	54600	0
160	20250221	173000	52963600	54600	54600	54600	54600	0
161	20250221	172900	52963600	54600	54600	54600	54600	0
162	20250221	172800	52963600	54600	54600	54600	54600	0
163	20250221	172700	52963600	54600	54600	54600	54600	0
164	20250221	172600	52963600	54600	54600	54600	54600	0
165	20250221	172500	52963600	54600	54600	54600	54600	0
166	20250221	172400	52963600	54600	54600	54600	54600	0
167	20250221	172300	52963600	54600	54600	54600	54600	0
168	20250221	172200	52963600	54600	54600	54600	54600	0
169	20250221	172100	52963600	54600	54600	54600	54600	0
170	20250221	172000	52963600	54600	54600	54600	54600	0
171	20250221	171900	52963600	54600	54600	54600	54600	0
172	20250221	171800	52963600	54600	54600	54600	54600	0
173	20250221	171700	52963600	54600	54600	54600	54600	0
174	20250221	171600	52963600	54600	54600	54600	54600	0
175	20250221	171500	52963600	54600	54600	54600	54600	0
176	20250221	171400	52963600	54600	54600	54600	54600	0
177	20250221	171300	52963600	54600	54600	54600	54600	0
178	20250221	171200	52963600	54600	54600	54600	54600	0
179	20250221	171100	52963600	54600	54600	54600	54600	0
180	20250221	171000	52963600	54600	54600	54600	54600	0
181	20250221	170900	52963600	54600	54600	54600	54600	0
182	20250221	170800	52963600	54600	54600	54600	54600	95
183	20250221	170700	52963600	54600	54600	54600	54600	0
184	20250221	170600	52963600	54600	54600	54600	54600	0
185	20250221	170500	52963600	54600	54600	54600	54600	0
186	20250221	170400	52963600	54600	54600	54600	54600	0
187	20250221	170300	52963600	54600	54600	54600	54600	0
188	20250221	170200	52963600	54600	54600	54600	54600	0
189	20250221	170100	52963600	54600	54600	54600	54600	0
190	20250221	170000	52963600	54600	54600	54600	54600	0
191	20250221	165900	52963600	54600	54600	54600	54600	0
192	20250221	165800	52963600	54600	54600	54600	54600	0
193	20250221	165700	52963600	54600	54600	54600	54600	0
194	20250221	165600	52963600	54600	54600	54600	54600	0
195	20250221	165500	52963600	54600	54600	54600	54600	0
196	20250221	165400	52963600	54600	54600	54600	54600	0
197	20250221	165300	52963600	54600	54600	54600	54600	0
198	20250221	165200	52963600	54600	54600	54600	54600	0
199	20250221	165100	52963600	54600	54600	54600	54600	0
200	20250221	165000	52963600	54600	54600	54600	54600	0
201	20250221	164900	52963600	54600	54600	54600	54600	0
202	20250221	164800	52963600	54600	54600	54600	54600	0
203	20250221	164700	52963600	54600	54600	54600	54600	0
204	20250221	164600	52963600	54600	54600	54600	54600	0
205	20250221	164500	52963600	54600	54600	54600	54600	0
206	20250221	164400	52963600	54600	54600	54600	54600	0
207	20250221	164300	52963600	54600	54600	54600	54600	0
208	20250221	164200	52963600	54600	54600	54600	54600	0
209	20250221	164100	52963600	54600	54600	54600	54600	0
210	20250221	164000	52963600	54600	54600	54600	54600	0
211	20250221	163900	52963600	54600	54600	54600	54600	0
212	20250221	163800	52963600	54600	54600	54600	54600	95
213	20250221	163700	52963600	54600	54600	54600	54600	0
214	20250221	163600	52963600	54600	54600	54600	54600	0
215	20250221	163500	52963600	54600	54600	54600	54600	0
216	20250221	163400	52963600	54600	54600	54600	54600	0
217	20250221	163300	52963600	54600	54600	54600	54600	0
218	20250221	163200	52963600	54600	54600	54600	54600	0
219	20250221	163100	52963600	54600	54600	54600	54600	0
220	20250221	163000	52963600	54600	54600	54600	54600	0
221	20250221	162900	52963600	54600	54600	54600	54600	0
222	20250221	162800	52963600	54600	54600	54600	54600	0
223	20250221	162700	52963600	54600	54600	54600	54600	0
224	20250221	162600	52963600	54600	54600	54600	54600	0
225	20250221	162500	52963600	54600	54600	54600	54600	0
226	20250221	162400	52963600	54600	54600	54600	54600	0
227	20250221	162300	52963600	54600	54600	54600	54600	0
228	20250221	162200	52963600	54600	54600	54600	54600	0
229	20250221	162100	52963600	54600	54600	54600	54600	0
230	20250221	162000	52963600	54600	54600	54600	54600	0
231	20250221	161900	52963600	54600	54600	54600	54600	0
232	20250221	161800	52963600	54600	54600	54600	54600	0
233	20250221	161700	52963600	54600	54600	54600	54600	0
234	20250221	161600	52963600	54600	54600	54600	54600	0
235	20250221	161500	52963600	54600	54600	54600	54600	0
236	20250221	161400	52963600	54600	54600	54600	54600	0
237	20250221	161300	52963600	54600	54600	54600	54600	0
238	20250221	161200	52963600	54600	54600	54600	54600	0
239	20250221	161100	52963600	54600	54600	54600	54600	0
240	20250221	161000	52963600	54600	54600	54600	54600	0
241	20250221	160900	52963600	54600	54600	54600	54600	0
242	20250221	160800	52963600	54600	54600	54600	54600	95
243	20250221	160700	52963600	54600	54600	54600	54600	0
244	20250221	160600	52963600	54600	54600	54600	54600	0
245	20250221	160500	52963600	54600	54600	54600	54600	0
246	20250221	160400	52963600	54600	54600	54600	54600	0
247	20250221	160300	52963600	54600	54600	54600	54600	0
248	20250221	160200	52963600	54600	54600	54600	54600	0
249	20250221	160100	52963600	54600	54600	54600	54600	0
250	20250221	160000	52963600	54600	54600	54600	54600	0
251	20250221	155900	52963600	54600	54600	54600	54600	0
252	20250221	155800	52963600	54600	54600	54600	54600	0
253	20250221	155700	52963600	54600	54600	54600	54600	0
254	20250221	155600	52963600	54600	54600	54600	54600	0
255	20250221	155500	52963600	54600	54600	54600	54600	0
256	20250221	155400	52963600	54600	54600	54600	54600	0
257	20250221	155300	52963600	54600	54600	54600	54600	0
258	20250221	155200	52963600	54600	54600	54600	54600	0
259	20250221	155100	52963600	54600	54600	54600	54600	0
260	20250221	155000	52963600	54600	54600	54600	54600	0
261	20250221	154900	52963600	54600	54600	54600	54600	0
262	20250221	154800	52963600	54600	54600	54600	54600	0
263	20250221	154700	52963600	54600	54600	54600	54600	0
264	20250221	154600	52963600	54600	54600	54600	54600	0
265	20250221	154500	52963600	54600	54600	54600	54600	0
266	20250221	154400	52963600	54600	54600	54600	54600	0
267	20250221	154300	52963600	54600	54600	54600	54600	0
268	20250221	154200	52963600	54600	54600	54600	54600	0
269	20250221	154100	52963600	54600	54600	54600	54600	0
270	20250221	154000	52963600	54600	54600	54600	54600	0
271	20250221	153900	52963600	54600	54600	54600	54600	0
272	20250221	153800	52963600	54600	54600	54600	54600	95
273	20250221	153700	52963600	54600	54600	54600	54600	0
274	20250221	153600	52963600	54600	54600	54600	54600	0
275	20250221	153500	52963600	54600	54600	54600	54600	0
276	20250221	153400	52963600	54600	54600	54600	54600	0
277	20250221	153300	52963600	54600	54600	54600	54600	0
278	20250221	153200	52963600	54600	54600	54600	54600	0
279	20250221	153100	52963600	54600	54600	54600	54600	0
280	20250221	153000	52963600	54600	54600	54600	54600	95
281	20250221	152900	47776600	54600	54600	54600	54600	0
282	20250221	152800	47776600	54600	54600	54600	54600	0
283	20250221	152700	47776600	54600	54600	54600	54600	0
284	20250221	152600	47776600	54600	54600	54600	54600	0
285	20250221	152500	47776600	54600	54600	54600	54600	0
286	20250221	152400	47776600	54600	54600	54600	54600	0
287	20250221	152300	47776600	54600	54600	54600	54600	0
288	20250221	152200	47776600	54600	54600	54600	54600	0
289	20250221	152100	47776600	54600	54600	54600	54600	0
290	20250221	152000	47776600	54600	54600	54600	54600	0
291	20250221	151900	47776600	54600	54600	54600	54600	0
292	20250221	151800	47776600	54600	54600	54600	54600	0
293	20250221	151700	47776600	54600	54600	54600	54600	0
294	20250221	151600	47776600	54600	54600	54600	54600	0
295	20250221	151500	47776600	54600	54600	54600	54600	0
296	20250221	151400	47776600	54600	54600	54600	54600	0
297	20250221	151300	47776600	54600	54600	54600	54600	0
298	20250221	151200	47776600	54600	54600	54600	54600	5
299	20250221	151100	47503600	54600	54600	54600	54600	0
300	20250221	151000	47503600	54600	54600	54600	54600	0
301	20250221	150900	47503600	54600	54600	54600	54600	0
302	20250221	150800	47503600	54600	54600	54600	54600	0
303	20250221	150700	47503600	54600	54600	54600	54600	0
304	20250221	150600	47503600	54600	54600	54600	54600	0
305	20250221	150500	47503600	54600	54600	54600	54600	0
306	20250221	150400	47503600	54600	54600	54600	54600	0
307	20250221	150300	47503600	54600	54600	54600	54600	0
308	20250221	150200	47503600	54600	54600	54600	54600	1
309	20250221	150100	47449000	54400	54400	54400	54400	0
310	20250221	150000	47449000	54400	54400	54400	54400	0
311	20250221	145900	47449000	54400	54400	54400	54400	0
312	20250221	145800	47449000	54400	54400	54400	54400	0
313	20250221	145700	47449000	54400	54400	54400	54400	5
314	20250221	145600	47177000	54500	54500	54500	54500	6
315	20250221	145500	46850000	54400	54400	54400	54400	34
316	20250221	145400	45000400	54400	54400	54400	54400	0
317	20250221	145300	45000400	54400	54400	54400	54400	0
318	20250221	145200	45000400	54400	54400	54400	54400	0
319	20250221	145100	45000400	54400	54400	54400	54400	0
320	20250221	145000	45000400	54400	54400	54400	54400	0
321	20250221	144900	45000400	54400	54400	54400	54400	0
322	20250221	144800	45000400	54400	54400	54400	54400	0
323	20250221	144700	45000400	54400	54400	54400	54400	0
324	20250221	144600	45000400	54400	54400	54400	54400	0
325	20250221	144500	45000400	54400	54400	54400	54400	0
326	20250221	144400	45000400	54400	54400	54400	54400	0
327	20250221	144300	45000400	54400	54400	54400	54400	0
328	20250221	144200	45000400	54400	54400	54400	54400	0
329	20250221	144100	45000400	54400	54400	54400	54400	0
330	20250221	144000	45000400	54400	54400	54400	54400	0
331	20250221	143900	45000400	54400	54400	54400	54400	15
332	20250221	143800	44184400	54300	54300	54300	54300	0
333	20250221	143700	44184400	54300	54300	54300	54300	0
334	20250221	143600	44184400	54300	54300	54300	54300	57
335	20250221	143500	41089300	54100	54100	54100	54100	0
336	20250221	143400	41089300	54100	54100	54100	54100	0
337	20250221	143300	41089300	54100	54100	54100	54100	1
338	20250221	143200	41035200	54100	54100	54100	54100	0
339	20250221	143100	41035200	54100	54100	54100	54100	0
340	20250221	143000	41035200	54100	54100	54100	54100	0
341	20250221	142900	41035200	54100	54100	54100	54100	0
342	20250221	142800	41035200	54100	54100	54100	54100	0
343	20250221	142700	41035200	54100	54100	54100	54100	0
344	20250221	142600	41035200	54100	54100	54100	54100	0
345	20250221	142500	41035200	54100	54100	54100	54100	0
346	20250221	142400	41035200	54100	54100	54100	54100	0
347	20250221	142300	41035200	54100	54100	54100	54100	0
348	20250221	142200	41035200	54100	54100	54100	54100	0
349	20250221	142100	41035200	54100	54100	54100	54100	0
350	20250221	142000	41035200	54100	54100	54100	54100	0
351	20250221	141900	41035200	54100	54100	54100	54100	0
352	20250221	141800	41035200	54100	54100	54100	54100	0
353	20250221	141700	41035200	54100	54100	54100	54100	0
354	20250221	141600	41035200	54100	54100	54100	54100	0
355	20250221	141500	41035200	54100	54100	54100	54100	4
356	20250221	141400	40818800	54100	54100	54100	54100	0
357	20250221	141300	40818800	54100	54100	54100	54100	0
358	20250221	141200	40818800	54100	54100	54100	54100	0
359	20250221	141100	40818800	54100	54100	54100	54100	0
360	20250221	141000	40818800	54100	54100	54100	54100	0
361	20250221	140900	40818800	54100	54100	54100	54100	0
362	20250221	140800	40818800	54100	54100	54100	54100	0
363	20250221	140700	40818800	54100	54100	54100	54100	0
364	20250221	140600	40818800	54100	54100	54100	54100	0
365	20250221	140500	40818800	54100	54100	54100	54100	0
366	20250221	140400	40818800	54100	54100	54100	54100	0
367	20250221	140300	40818800	54100	54100	54100	54100	0
368	20250221	140200	40818800	54100	54100	54100	54100	0
369	20250221	140100	40818800	54100	54100	54100	54100	0
370	20250221	140000	40818800	54100	54100	54100	54100	0
371	20250221	135900	40818800	54100	54100	54100	54100	0
372	20250221	135800	40818800	54100	54100	54100	54100	0
373	20250221	135700	40818800	54100	54100	54100	54100	0
374	20250221	135600	40818800	54100	54100	54100	54100	0
375	20250221	135500	40818800	54100	54100	54100	54100	0
376	20250221	135400	40818800	54100	54100	54100	54100	0
377	20250221	135300	40818800	54100	54100	54100	54100	0
378	20250221	135200	40818800	54100	54100	54100	54100	0
379	20250221	135100	40818800	54100	54100	54100	54100	0
380	20250221	135000	40818800	54100	54100	54100	54100	0
381	20250221	134900	40818800	54100	54100	54100	54100	0
382	20250221	134800	40818800	54100	54100	54100	54100	0
383	20250221	134700	40818800	54100	54100	54100	54100	0
384	20250221	134600	40818800	54100	54100	54100	54100	0
385	20250221	134500	40818800	54100	54100	54100	54100	0
386	20250221	134400	40818800	54100	54200	54200	54100	70
387	20250221	134300	37031700	54200	54200	54200	54200	1
388	20250221	134200	36977500	54200	54200	54200	54200	0
389	20250221	134100	36977500	54200	54200	54200	54200	0
390	20250221	134000	36977500	54200	54200	54200	54200	0
391	20250221	133900	36977500	54200	54200	54200	54200	1
392	20250221	133800	36923300	54100	54100	54100	54100	60
393	20250221	133700	33677300	54200	54200	54200	54200	0
394	20250221	133600	33677300	54200	54200	54200	54200	1
395	20250221	133500	33623100	54200	54200	54200	54200	0
396	20250221	133400	33623100	54200	54200	54200	54200	0
397	20250221	133300	33623100	54200	54200	54200	54200	0
398	20250221	133200	33623100	54200	54200	54200	54200	1
399	20250221	133100	33568900	54200	54200	54200	54200	0
400	20250221	133000	33568900	54200	54200	54200	54200	2
401	20250221	132900	33460500	54200	54200	54200	54200	0
402	20250221	132800	33460500	54200	54200	54200	54200	106
403	20250221	132700	27715300	54200	54200	54200	54200	22
404	20250221	132600	26522900	54300	54300	54300	54300	0
405	20250221	132500	26522900	54300	54300	54300	54300	0
406	20250221	132400	26522900	54300	54300	54300	54300	0
407	20250221	132300	26522900	54300	54300	54300	54300	0
408	20250221	132200	26522900	54300	54300	54300	54300	0
409	20250221	132100	26522900	54300	54300	54300	54300	0
410	20250221	132000	26522900	54300	54300	54300	54300	0
411	20250221	131900	26522900	54300	54300	54300	54300	1
412	20250221	131800	26468600	54200	54200	54200	54200	0
413	20250221	131700	26468600	54200	54200	54200	54200	0
414	20250221	131600	26468600	54200	54200	54200	54200	0
415	20250221	131500	26468600	54200	54200	54200	54200	0
416	20250221	131400	26468600	54200	54200	54200	54200	0
417	20250221	131300	26468600	54200	54200	54200	54200	0
418	20250221	131200	26468600	54200	54200	54200	54200	0
419	20250221	131100	26468600	54200	54200	54200	54200	0
420	20250221	131000	26468600	54200	54200	54200	54200	0
421	20250221	130900	26468600	54200	54200	54200	54200	0
422	20250221	130800	26468600	54200	54200	54200	54200	0
423	20250221	130700	26468600	54200	54200	54200	54200	0
424	20250221	130600	26468600	54200	54200	54200	54200	0
425	20250221	130500	26468600	54200	54200	54200	54200	80
426	20250221	130400	22132600	54100	54100	54100	54100	0
427	20250221	130300	22132600	54100	54100	54100	54100	0
428	20250221	130200	22132600	54100	54100	54100	54100	0
429	20250221	130100	22132600	54100	54200	54200	54100	18
430	20250221	130000	21158000	54300	54300	54300	54300	0
431	20250221	125900	21158000	54300	54300	54300	54300	1
432	20250221	125800	21103700	54200	54200	54200	54200	0
433	20250221	125700	21103700	54200	54200	54200	54200	0
434	20250221	125600	21103700	54200	54200	54200	54200	0
435	20250221	125500	21103700	54200	54200	54200	54200	0
436	20250221	125400	21103700	54200	54200	54200	54200	0
437	20250221	125300	21103700	54200	54200	54200	54200	0
438	20250221	125200	21103700	54200	54200	54200	54200	0
439	20250221	125100	21103700	54200	54200	54200	54200	0
440	20250221	125000	21103700	54200	54200	54200	54200	0
441	20250221	124900	21103700	54200	54200	54200	54200	0
442	20250221	124800	21103700	54200	54200	54200	54200	0
443	20250221	124700	21103700	54200	54200	54200	54200	0
444	20250221	124600	21103700	54200	54200	54200	54200	0
445	20250221	124500	21103700	54200	54200	54200	54200	0
446	20250221	124400	21103700	54200	54200	54200	54200	50
447	20250221	124300	18393700	54200	54200	54200	54200	0
448	20250221	124200	18393700	54200	54200	54200	54200	0
449	20250221	124100	18393700	54200	54200	54200	54200	0
450	20250221	124000	18393700	54200	54200	54200	54200	0
451	20250221	123900	18393700	54200	54200	54200	54200	0
452	20250221	123800	18393700	54200	54200	54200	54200	0
453	20250221	123700	18393700	54200	54200	54200	54200	2
454	20250221	123600	18285300	54300	54300	54300	54300	0
455	20250221	123500	18285300	54300	54300	54300	54300	0
456	20250221	123400	18285300	54300	54300	54300	54300	0
457	20250221	123300	18285300	54300	54300	54300	54300	0
458	20250221	123200	18285300	54300	54300	54300	54300	0
459	20250221	123100	18285300	54300	54300	54300	54300	0
460	20250221	123000	18285300	54300	54300	54300	54300	0
461	20250221	122900	18285300	54300	54300	54300	54300	10
462	20250221	122800	17742300	54300	54300	54300	54300	0
463	20250221	122700	17742300	54300	54300	54300	54300	0
464	20250221	122600	17742300	54300	54300	54300	54300	0
465	20250221	122500	17742300	54300	54300	54300	54300	0
466	20250221	122400	17742300	54300	54300	54300	54300	0
467	20250221	122300	17742300	54300	54300	54300	54300	0
468	20250221	122200	17742300	54300	54300	54300	54300	0
469	20250221	122100	17742300	54300	54300	54300	54300	2
470	20250221	122000	17633700	54300	54300	54300	54300	1
471	20250221	121900	17579400	54300	54300	54300	54300	10
472	20250221	121800	17036400	54300	54300	54300	54300	0
473	20250221	121700	17036400	54300	54300	54300	54300	0
474	20250221	121600	17036400	54300	54300	54300	54300	0
475	20250221	121500	17036400	54300	54300	54300	54300	0
476	20250221	121400	17036400	54300	54300	54300	54300	0
477	20250221	121300	17036400	54300	54300	54300	54300	0
478	20250221	121200	17036400	54300	54300	54300	54300	0
479	20250221	121100	17036400	54300	54300	54300	54300	0
480	20250221	121000	17036400	54300	54300	54300	54300	0
481	20250221	120900	17036400	54300	54300	54300	54300	0
482	20250221	120800	17036400	54300	54300	54300	54300	0
483	20250221	120700	17036400	54300	54300	54300	54300	0
484	20250221	120600	17036400	54300	54300	54300	54300	0
485	20250221	120500	17036400	54300	54300	54300	54300	21
486	20250221	120400	15896100	54300	54300	54300	54300	0
487	20250221	120300	15896100	54300	54300	54300	54300	0
488	20250221	120200	15896100	54300	54300	54300	54300	0
489	20250221	120100	15896100	54300	54300	54300	54300	0
490	20250221	120000	15896100	54300	54300	54300	54300	0
491	20250221	115900	15896100	54300	54300	54300	54300	0
492	20250221	115800	15896100	54300	54300	54300	54300	0
493	20250221	115700	15896100	54300	54300	54300	54300	0
494	20250221	115600	15896100	54300	54300	54300	54300	0
495	20250221	115500	15896100	54300	54300	54300	54300	0
496	20250221	115400	15896100	54300	54300	54300	54300	4
497	20250221	115300	15678900	54200	54200	54200	54200	0
498	20250221	115200	15678900	54200	54200	54200	54200	0
499	20250221	115100	15678900	54200	54200	54200	54200	0
500	20250221	115000	15678900	54200	54200	54200	54200	0
501	20250221	114900	15678900	54200	54200	54200	54200	0
502	20250221	114800	15678900	54200	54200	54200	54200	2
503	20250221	114700	15570500	54200	54200	54200	54200	0
504	20250221	114600	15570500	54200	54200	54200	54200	0
505	20250221	114500	15570500	54200	54200	54200	54200	0
506	20250221	114400	15570500	54200	54200	54200	54200	0
507	20250221	114300	15570500	54200	54200	54200	54200	1
508	20250221	114200	15516300	54200	54200	54200	54200	0
509	20250221	114100	15516300	54200	54200	54200	54200	0
510	20250221	114000	15516300	54200	54200	54200	54200	150
511	20250221	113900	7386300	54300	54300	54300	54300	0
512	20250221	113800	7386300	54300	54300	54300	54300	0
513	20250221	113700	7386300	54300	54300	54300	54300	0
514	20250221	113600	7386300	54300	54300	54300	54300	0
515	20250221	113500	7386300	54300	54300	54300	54300	0
516	20250221	113400	7386300	54300	54300	54300	54300	0
517	20250221	113300	7386300	54300	54300	54300	54300	0
518	20250221	113200	7386300	54300	54300	54300	54300	0
519	20250221	113100	7386300	54300	54300	54300	54300	0
520	20250221	113000	7386300	54300	54300	54300	54300	0
521	20250221	112900	7386300	54300	54300	54300	54300	0
522	20250221	112800	7386300	54300	54300	54300	54300	0
523	20250221	112700	7386300	54300	54300	54300	54300	0
524	20250221	112600	7386300	54300	54300	54300	54300	0
525	20250221	112500	7386300	54300	54300	54300	54300	0
526	20250221	112400	7386300	54300	54300	54300	54300	0
527	20250221	112300	7386300	54300	54300	54300	54300	0
528	20250221	112200	7386300	54300	54300	54300	54300	0
529	20250221	112100	7386300	54300	54300	54300	54300	0
530	20250221	112000	7386300	54300	54300	54300	54300	0
531	20250221	111900	7386300	54300	54300	54300	54300	0
532	20250221	111800	7386300	54300	54300	54300	54300	0
533	20250221	111700	7386300	54300	54300	54300	54300	0
534	20250221	111600	7386300	54300	54300	54300	54300	0
535	20250221	111500	7386300	54300	54300	54300	54300	0
536	20250221	111400	7386300	54300	54300	54300	54300	0
537	20250221	111300	7386300	54300	54300	54300	54300	0
538	20250221	111200	7386300	54300	54300	54300	54300	0
539	20250221	111100	7386300	54300	54300	54300	54300	0
540	20250221	111000	7386300	54300	54300	54300	54300	0
541	20250221	110900	7386300	54300	54300	54300	54300	0
542	20250221	110800	7386300	54300	54300	54300	54300	2
543	20250221	110700	7277700	54300	54300	54300	54300	0
544	20250221	110600	7277700	54300	54300	54300	54300	0
545	20250221	110500	7277700	54300	54300	54300	54300	0
546	20250221	110400	7277700	54300	54300	54300	54300	0
547	20250221	110300	7277700	54300	54300	54300	54300	0
548	20250221	110200	7277700	54300	54300	54300	54300	5
549	20250221	110100	7006200	54300	54300	54300	54300	0
550	20250221	110000	7006200	54300	54300	54300	54300	0
551	20250221	105900	7006200	54300	54300	54300	54300	1
552	20250221	105800	6951900	54300	54300	54300	54300	0
553	20250221	105700	6951900	54300	54300	54300	54300	0
554	20250221	105600	6951900	54300	54300	54300	54300	2
555	20250221	105500	6843300	54200	54200	54200	54200	0
556	20250221	105400	6843300	54200	54200	54200	54200	0
557	20250221	105300	6843300	54200	54200	54200	54200	0
558	20250221	105200	6843300	54200	54200	54200	54200	0
559	20250221	105100	6843300	54200	54200	54200	54200	0
560	20250221	105000	6843300	54200	54200	54200	54200	0
561	20250221	104900	6843300	54200	54200	54200	54200	0
562	20250221	104800	6843300	54200	54200	54200	54200	0
563	20250221	104700	6843300	54200	54200	54200	54200	0
564	20250221	104600	6843300	54200	54200	54200	54200	0
565	20250221	104500	6843300	54200	54200	54200	54200	0
566	20250221	104400	6843300	54200	54200	54200	54200	0
567	20250221	104300	6843300	54200	54200	54200	54200	0
568	20250221	104200	6843300	54200	54200	54200	54200	0
569	20250221	104100	6843300	54200	54200	54200	54200	0
570	20250221	104000	6843300	54200	54200	54200	54200	0
571	20250221	103900	6843300	54200	54200	54200	54200	0
572	20250221	103800	6843300	54200	54200	54200	54200	0
573	20250221	103700	6843300	54200	54200	54200	54200	0
574	20250221	103600	6843300	54200	54200	54200	54200	1
575	20250221	103500	6789100	54200	54200	54200	54200	0
576	20250221	103400	6789100	54200	54200	54200	54200	0
577	20250221	103300	6789100	54200	54200	54200	54200	0
578	20250221	103200	6789100	54200	54200	54200	54200	0
579	20250221	103100	6789100	54200	54200	54200	54200	0
580	20250221	103000	6789100	54200	54200	54200	54200	0
581	20250221	102900	6789100	54200	54200	54200	54200	0
582	20250221	102800	6789100	54200	54200	54200	54200	0
583	20250221	102700	6789100	54200	54200	54200	54200	0
584	20250221	102600	6789100	54200	54200	54200	54200	0
585	20250221	102500	6789100	54200	54200	54200	54200	0
586	20250221	102400	6789100	54200	54200	54200	54200	0
587	20250221	102300	6789100	54200	54200	54200	54200	0
588	20250221	102200	6789100	54200	54200	54200	54200	0
589	20250221	102100	6789100	54200	54200	54200	54200	0
590	20250221	102000	6789100	54200	54200	54200	54200	0
591	20250221	101900	6789100	54200	54200	54200	54200	0
592	20250221	101800	6789100	54200	54200	54200	54200	0
593	20250221	101700	6789100	54200	54200	54200	54200	0
594	20250221	101600	6789100	54200	54200	54200	54200	0
595	20250221	101500	6789100	54200	54200	54200	54200	0
596	20250221	101400	6789100	54200	54200	54200	54200	0
597	20250221	101300	6789100	54200	54200	54200	54200	0
598	20250221	101200	6789100	54200	54200	54200	54200	0
599	20250221	101100	6789100	54200	54200	54200	54200	0
600	20250221	101000	6789100	54200	54200	54200	54200	0
601	20250221	100900	6789100	54200	54200	54200	54200	0
602	20250221	100800	6789100	54200	54200	54200	54200	0
603	20250221	100700	6789100	54200	54200	54200	54200	0
604	20250221	100600	6789100	54200	54200	54200	54200	0
605	20250221	100500	6789100	54200	54200	54200	54200	0
606	20250221	100400	6789100	54200	54200	54200	54200	0
607	20250221	100300	6789100	54200	54200	54200	54200	0
608	20250221	100200	6789100	54200	54200	54200	54200	0
609	20250221	100100	6789100	54200	54200	54200	54200	0
610	20250221	100000	6789100	54200	54200	54200	54200	0
611	20250221	095900	6789100	54200	54200	54200	54200	10
612	20250221	095800	6247100	54200	54200	54200	54200	0
613	20250221	095700	6247100	54200	54200	54200	54200	0
614	20250221	095600	6247100	54200	54200	54200	54200	0
615	20250221	095500	6247100	54200	54200	54200	54200	0
616	20250221	095400	6247100	54200	54200	54200	54200	0
617	20250221	095300	6247100	54200	54200	54200	54200	0
618	20250221	095200	6247100	54200	54200	54200	54200	0
619	20250221	095100	6247100	54200	54200	54200	54200	0
620	20250221	095000	6247100	54200	54200	54200	54200	0
621	20250221	094900	6247100	54200	54200	54200	54200	0
622	20250221	094800	6247100	54200	54200	54200	54200	0
623	20250221	094700	6247100	54200	54200	54200	54200	0
624	20250221	094600	6247100	54200	54200	54200	54200	0
625	20250221	094500	6247100	54200	54200	54200	54200	0
626	20250221	094400	6247100	54200	54200	54200	54200	0
627	20250221	094300	6247100	54200	54200	54200	54200	0
628	20250221	094200	6247100	54200	54200	54200	54200	0
629	20250221	094100	6247100	54200	54200	54200	54200	0
630	20250221	094000	6247100	54200	54200	54200	54200	0
631	20250221	093900	6247100	54200	54200	54200	54200	0
632	20250221	093800	6247100	54200	54200	54200	54200	0
633	20250221	093700	6247100	54200	54200	54200	54200	0
634	20250221	093600	6247100	54200	54200	54200	54200	0
635	20250221	093500	6247100	54200	54200	54200	54200	0
636	20250221	093400	6247100	54200	54200	54200	54200	0
637	20250221	093300	6247100	54200	54200	54200	54200	0
638	20250221	093200	6247100	54200	54200	54200	54200	1
639	20250221	093100	6192900	54200	54200	54200	54200	1
640	20250221	093000	6138700	54100	54100	54100	54100	7
641	20250221	092900	5760000	54300	54300	54300	54300	0
642	20250221	092800	5760000	54300	54300	54300	54300	0
643	20250221	092700	5760000	54300	54300	54300	54300	2
644	20250221	092600	5651400	54400	54400	54400	54400	0
645	20250221	092500	5651400	54400	54400	54400	54400	0
646	20250221	092400	5651400	54400	54400	54400	54400	0
647	20250221	092300	5651400	54400	54400	54400	54400	0
648	20250221	092200	5651400	54400	54400	54400	54400	0
649	20250221	092100	5651400	54400	54400	54400	54400	0
650	20250221	092000	5651400	54400	54400	54400	54400	0
651	20250221	091900	5651400	54400	54400	54400	54400	0
652	20250221	091800	5651400	54400	54400	54400	54400	0
653	20250221	091700	5651400	54400	54400	54400	54400	0
654	20250221	091600	5651400	54400	54400	54400	54400	0
655	20250221	091500	5651400	54400	54400	54400	54400	0
656	20250221	091400	5651400	54400	54400	54400	54400	0
657	20250221	091300	5651400	54400	54300	54400	54300	10
658	20250221	091200	5107500	54600	54600	54600	54600	0
659	20250221	091100	5107500	54600	54600	54600	54600	0
660	20250221	091000	5107500	54600	54600	54600	54600	0
661	20250221	090900	5107500	54600	54600	54600	54600	10
662	20250221	090800	4561500	54600	54600	54600	54600	0
663	20250221	090700	4561500	54600	54600	54600	54600	1
664	20250221	090600	4506900	54300	54300	54300	54300	80
665	20250221	090500	162900	54300	54300	54300	54300	0
666	20250221	090400	162900	54300	54300	54300	54300	1
667	20250221	090300	108600	54300	54300	54300	54300	0
668	20250221	090200	108600	54300	54300	54300	54300	0
669	20250221	090100	108600	54300	54300	54300	54300	0
670	20250221	090000	108600	54300	54300	54300	54300	2