KissMeData/021320/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	190800	21005970	4060	4060	4060	4060	75
3	20250221	190700	21005970	4060	4060	4060	4060	0
4	20250221	190600	21005970	4060	4060	4060	4060	0
5	20250221	190500	21005970	4060	4060	4060	4060	0
6	20250221	190400	21005970	4060	4060	4060	4060	0
7	20250221	190300	21005970	4060	4060	4060	4060	0
8	20250221	190200	21005970	4060	4060	4060	4060	0
9	20250221	190100	21005970	4060	4060	4060	4060	0
10	20250221	190000	21005970	4060	4060	4060	4060	0
11	20250221	185900	21005970	4060	4060	4060	4060	0
12	20250221	185800	21005970	4060	4060	4060	4060	0
13	20250221	185700	21005970	4060	4060	4060	4060	0
14	20250221	185600	21005970	4060	4060	4060	4060	0
15	20250221	185500	21005970	4060	4060	4060	4060	0
16	20250221	185400	21005970	4060	4060	4060	4060	0
17	20250221	185300	21005970	4060	4060	4060	4060	0
18	20250221	185200	21005970	4060	4060	4060	4060	0
19	20250221	185100	21005970	4060	4060	4060	4060	0
20	20250221	185000	21005970	4060	4060	4060	4060	0
21	20250221	184900	21005970	4060	4060	4060	4060	0
22	20250221	184800	21005970	4060	4060	4060	4060	0
23	20250221	184700	21005970	4060	4060	4060	4060	0
24	20250221	184600	21005970	4060	4060	4060	4060	0
25	20250221	184500	21005970	4060	4060	4060	4060	0
26	20250221	184400	21005970	4060	4060	4060	4060	0
27	20250221	184300	21005970	4060	4060	4060	4060	0
28	20250221	184200	21005970	4060	4060	4060	4060	0
29	20250221	184100	21005970	4060	4060	4060	4060	0
30	20250221	184000	21005970	4060	4060	4060	4060	0
31	20250221	183900	21005970	4060	4060	4060	4060	0
32	20250221	183800	21005970	4060	4060	4060	4060	75
33	20250221	183700	21005970	4060	4060	4060	4060	0
34	20250221	183600	21005970	4060	4060	4060	4060	0
35	20250221	183500	21005970	4060	4060	4060	4060	0
36	20250221	183400	21005970	4060	4060	4060	4060	0
37	20250221	183300	21005970	4060	4060	4060	4060	0
38	20250221	183200	21005970	4060	4060	4060	4060	0
39	20250221	183100	21005970	4060	4060	4060	4060	0
40	20250221	183000	21005970	4060	4060	4060	4060	0
41	20250221	182900	21005970	4060	4060	4060	4060	0
42	20250221	182800	21005970	4060	4060	4060	4060	0
43	20250221	182700	21005970	4060	4060	4060	4060	0
44	20250221	182600	21005970	4060	4060	4060	4060	0
45	20250221	182500	21005970	4060	4060	4060	4060	0
46	20250221	182400	21005970	4060	4060	4060	4060	0
47	20250221	182300	21005970	4060	4060	4060	4060	0
48	20250221	182200	21005970	4060	4060	4060	4060	0
49	20250221	182100	21005970	4060	4060	4060	4060	0
50	20250221	182000	21005970	4060	4060	4060	4060	0
51	20250221	181900	21005970	4060	4060	4060	4060	0
52	20250221	181800	21005970	4060	4060	4060	4060	0
53	20250221	181700	21005970	4060	4060	4060	4060	0
54	20250221	181600	21005970	4060	4060	4060	4060	0
55	20250221	181500	21005970	4060	4060	4060	4060	0
56	20250221	181400	21005970	4060	4060	4060	4060	0
57	20250221	181300	21005970	4060	4060	4060	4060	0
58	20250221	181200	21005970	4060	4060	4060	4060	0
59	20250221	181100	21005970	4060	4060	4060	4060	0
60	20250221	181000	21005970	4060	4060	4060	4060	0
61	20250221	180900	21005970	4060	4060	4060	4060	0
62	20250221	180800	21005970	4060	4060	4060	4060	75
63	20250221	180700	21005970	4060	4060	4060	4060	0
64	20250221	180600	21005970	4060	4060	4060	4060	0
65	20250221	180500	21005970	4060	4060	4060	4060	0
66	20250221	180400	21005970	4060	4060	4060	4060	0
67	20250221	180300	21005970	4060	4060	4060	4060	0
68	20250221	180200	21005970	4060	4060	4060	4060	0
69	20250221	180100	21005970	4060	4060	4060	4060	0
70	20250221	180000	21005970	4060	4060	4060	4060	0
71	20250221	175900	21005970	4060	4060	4060	4060	0
72	20250221	175800	21005970	4060	4060	4060	4060	0
73	20250221	175700	21005970	4060	4060	4060	4060	0
74	20250221	175600	21005970	4060	4060	4060	4060	0
75	20250221	175500	21005970	4060	4060	4060	4060	0
76	20250221	175400	21005970	4060	4060	4060	4060	0
77	20250221	175300	21005970	4060	4060	4060	4060	0
78	20250221	175200	21005970	4060	4060	4060	4060	0
79	20250221	175100	21005970	4060	4060	4060	4060	0
80	20250221	175000	21005970	4060	4060	4060	4060	0
81	20250221	174900	21005970	4060	4060	4060	4060	0
82	20250221	174800	21005970	4060	4060	4060	4060	0
83	20250221	174700	21005970	4060	4060	4060	4060	0
84	20250221	174600	21005970	4060	4060	4060	4060	0
85	20250221	174500	21005970	4060	4060	4060	4060	0
86	20250221	174400	21005970	4060	4060	4060	4060	0
87	20250221	174300	21005970	4060	4060	4060	4060	0
88	20250221	174200	21005970	4060	4060	4060	4060	0
89	20250221	174100	21005970	4060	4060	4060	4060	0
90	20250221	174000	21005970	4060	4060	4060	4060	0
91	20250221	173900	21005970	4060	4060	4060	4060	0
92	20250221	173800	21005970	4060	4060	4060	4060	75
93	20250221	173700	21005970	4060	4060	4060	4060	0
94	20250221	173600	21005970	4060	4060	4060	4060	0
95	20250221	173500	21005970	4060	4060	4060	4060	0
96	20250221	173400	21005970	4060	4060	4060	4060	0
97	20250221	173300	21005970	4060	4060	4060	4060	0
98	20250221	173200	21005970	4060	4060	4060	4060	0
99	20250221	173100	21005970	4060	4060	4060	4060	0
100	20250221	173000	21005970	4060	4060	4060	4060	0
101	20250221	172900	21005970	4060	4060	4060	4060	0
102	20250221	172800	21005970	4060	4060	4060	4060	0
103	20250221	172700	21005970	4060	4060	4060	4060	0
104	20250221	172600	21005970	4060	4060	4060	4060	0
105	20250221	172500	21005970	4060	4060	4060	4060	0
106	20250221	172400	21005970	4060	4060	4060	4060	0
107	20250221	172300	21005970	4060	4060	4060	4060	0
108	20250221	172200	21005970	4060	4060	4060	4060	0
109	20250221	172100	21005970	4060	4060	4060	4060	0
110	20250221	172000	21005970	4060	4060	4060	4060	0
111	20250221	171900	21005970	4060	4060	4060	4060	0
112	20250221	171800	21005970	4060	4060	4060	4060	0
113	20250221	171700	21005970	4060	4060	4060	4060	0
114	20250221	171600	21005970	4060	4060	4060	4060	0
115	20250221	171500	21005970	4060	4060	4060	4060	0
116	20250221	171400	21005970	4060	4060	4060	4060	0
117	20250221	171300	21005970	4060	4060	4060	4060	0
118	20250221	171200	21005970	4060	4060	4060	4060	0
119	20250221	171100	21005970	4060	4060	4060	4060	0
120	20250221	171000	21005970	4060	4060	4060	4060	0
121	20250221	170900	21005970	4060	4060	4060	4060	0
122	20250221	170800	21005970	4060	4060	4060	4060	75
123	20250221	170700	21005970	4060	4060	4060	4060	0
124	20250221	170600	21005970	4060	4060	4060	4060	0
125	20250221	170500	21005970	4060	4060	4060	4060	0
126	20250221	170400	21005970	4060	4060	4060	4060	0
127	20250221	170300	21005970	4060	4060	4060	4060	0
128	20250221	170200	21005970	4060	4060	4060	4060	0
129	20250221	170100	21005970	4060	4060	4060	4060	0
130	20250221	170000	21005970	4060	4060	4060	4060	0
131	20250221	165900	21005970	4060	4060	4060	4060	0
132	20250221	165800	21005970	4060	4060	4060	4060	0
133	20250221	165700	21005970	4060	4060	4060	4060	0
134	20250221	165600	21005970	4060	4060	4060	4060	0
135	20250221	165500	21005970	4060	4060	4060	4060	0
136	20250221	165400	21005970	4060	4060	4060	4060	0
137	20250221	165300	21005970	4060	4060	4060	4060	0
138	20250221	165200	21005970	4060	4060	4060	4060	0
139	20250221	165100	21005970	4060	4060	4060	4060	0
140	20250221	165000	21005970	4060	4060	4060	4060	0
141	20250221	164900	21005970	4060	4060	4060	4060	0
142	20250221	164800	21005970	4060	4060	4060	4060	0
143	20250221	164700	21005970	4060	4060	4060	4060	0
144	20250221	164600	21005970	4060	4060	4060	4060	0
145	20250221	164500	21005970	4060	4060	4060	4060	0
146	20250221	164400	21005970	4060	4060	4060	4060	0
147	20250221	164300	21005970	4060	4060	4060	4060	0
148	20250221	164200	21005970	4060	4060	4060	4060	0
149	20250221	164100	21005970	4060	4060	4060	4060	0
150	20250221	164000	21005970	4060	4060	4060	4060	0
151	20250221	163900	21005970	4060	4060	4060	4060	0
152	20250221	163800	21005970	4060	4060	4060	4060	75
153	20250221	163700	21005970	4060	4060	4060	4060	0
154	20250221	163600	21005970	4060	4060	4060	4060	0
155	20250221	163500	21005970	4060	4060	4060	4060	0
156	20250221	163400	21005970	4060	4060	4060	4060	0
157	20250221	163300	21005970	4060	4060	4060	4060	0
158	20250221	163200	21005970	4060	4060	4060	4060	0
159	20250221	163100	21005970	4060	4060	4060	4060	0
160	20250221	163000	21005970	4060	4060	4060	4060	0
161	20250221	162900	21005970	4060	4060	4060	4060	0
162	20250221	162800	21005970	4060	4060	4060	4060	0
163	20250221	162700	21005970	4060	4060	4060	4060	0
164	20250221	162600	21005970	4060	4060	4060	4060	0
165	20250221	162500	21005970	4060	4060	4060	4060	0
166	20250221	162400	21005970	4060	4060	4060	4060	0
167	20250221	162300	21005970	4060	4060	4060	4060	0
168	20250221	162200	21005970	4060	4060	4060	4060	0
169	20250221	162100	21005970	4060	4060	4060	4060	0
170	20250221	162000	21005970	4060	4060	4060	4060	0
171	20250221	161900	21005970	4060	4060	4060	4060	0
172	20250221	161800	21005970	4060	4060	4060	4060	0
173	20250221	161700	21005970	4060	4060	4060	4060	0
174	20250221	161600	21005970	4060	4060	4060	4060	0
175	20250221	161500	21005970	4060	4060	4060	4060	0
176	20250221	161400	21005970	4060	4060	4060	4060	0
177	20250221	161300	21005970	4060	4060	4060	4060	0
178	20250221	161200	21005970	4060	4060	4060	4060	0
179	20250221	161100	21005970	4060	4060	4060	4060	0
180	20250221	161000	21005970	4060	4060	4060	4060	0
181	20250221	160900	21005970	4060	4060	4060	4060	0
182	20250221	160800	21005970	4060	4060	4060	4060	75
183	20250221	160700	21005970	4060	4060	4060	4060	0
184	20250221	160600	21005970	4060	4060	4060	4060	0
185	20250221	160500	21005970	4060	4060	4060	4060	0
186	20250221	160400	21005970	4060	4060	4060	4060	0
187	20250221	160300	21005970	4060	4060	4060	4060	0
188	20250221	160200	21005970	4060	4060	4060	4060	0
189	20250221	160100	21005970	4060	4060	4060	4060	0
190	20250221	160000	21005970	4060	4060	4060	4060	0
191	20250221	155900	21005970	4060	4060	4060	4060	0
192	20250221	155800	21005970	4060	4060	4060	4060	0
193	20250221	155700	21005970	4060	4060	4060	4060	0
194	20250221	155600	21005970	4060	4060	4060	4060	0
195	20250221	155500	21005970	4060	4060	4060	4060	0
196	20250221	155400	21005970	4060	4060	4060	4060	0
197	20250221	155300	21005970	4060	4060	4060	4060	0
198	20250221	155200	21005970	4060	4060	4060	4060	0
199	20250221	155100	21005970	4060	4060	4060	4060	0
200	20250221	155000	21005970	4060	4060	4060	4060	0
201	20250221	154900	21005970	4060	4060	4060	4060	0
202	20250221	154800	21005970	4060	4060	4060	4060	0
203	20250221	154700	21005970	4060	4060	4060	4060	0
204	20250221	154600	21005970	4060	4060	4060	4060	0
205	20250221	154500	21005970	4060	4060	4060	4060	0
206	20250221	154400	21005970	4060	4060	4060	4060	0
207	20250221	154300	21005970	4060	4060	4060	4060	0
208	20250221	154200	21005970	4060	4060	4060	4060	0
209	20250221	154100	21005970	4060	4060	4060	4060	0
210	20250221	154000	21005970	4060	4060	4060	4060	0
211	20250221	153900	21005970	4060	4060	4060	4060	0
212	20250221	153800	21005970	4060	4060	4060	4060	75
213	20250221	153700	21005970	4060	4060	4060	4060	0
214	20250221	153600	21005970	4060	4060	4060	4060	0
215	20250221	153500	21005970	4060	4060	4060	4060	0
216	20250221	153400	21005970	4060	4060	4060	4060	0
217	20250221	153300	21005970	4060	4060	4060	4060	0
218	20250221	153200	21005970	4060	4060	4060	4060	0
219	20250221	153100	21005970	4060	4060	4060	4060	0
220	20250221	153000	21005970	4060	4060	4060	4060	75
221	20250221	152900	20701470	4060	4060	4060	4060	0
222	20250221	152800	20701470	4060	4060	4060	4060	0
223	20250221	152700	20701470	4060	4060	4060	4060	0
224	20250221	152600	20701470	4060	4060	4060	4060	0
225	20250221	152500	20701470	4060	4060	4060	4060	0
226	20250221	152400	20701470	4060	4060	4060	4060	0
227	20250221	152300	20701470	4060	4060	4060	4060	0
228	20250221	152200	20701470	4060	4060	4060	4060	0
229	20250221	152100	20701470	4060	4060	4060	4060	0
230	20250221	152000	20701470	4060	4060	4060	4060	0
231	20250221	151900	20701470	4060	4060	4060	4060	7
232	20250221	151800	20673050	4060	4060	4060	4060	13
233	20250221	151700	20620270	4055	4055	4055	4055	6
234	20250221	151600	20595940	4055	4055	4055	4055	30
235	20250221	151500	20474290	4055	4060	4060	4055	228
236	20250221	151400	19549485	4070	4070	4070	4070	0
237	20250221	151300	19549485	4070	4070	4070	4070	10
238	20250221	151200	19508785	4070	4070	4070	4070	0
239	20250221	151100	19508785	4070	4070	4070	4070	0
240	20250221	151000	19508785	4070	4065	4070	4065	11
241	20250221	150900	19464065	4060	4060	4060	4060	57
242	20250221	150800	19232645	4050	4050	4050	4050	0
243	20250221	150700	19232645	4050	4065	4065	4050	200
244	20250221	150600	18420820	4065	4065	4065	4065	0
245	20250221	150500	18420820	4065	4065	4065	4065	169
246	20250221	150400	17733835	4065	4065	4065	4065	0
247	20250221	150300	17733835	4065	4065	4065	4065	10
248	20250221	150200	17693185	4065	4065	4065	4065	10
249	20250221	150100	17652535	4065	4065	4065	4065	0
250	20250221	150000	17652535	4065	4065	4065	4065	1
251	20250221	145900	17648470	4065	4065	4065	4065	0
252	20250221	145800	17648470	4065	4065	4065	4065	0
253	20250221	145700	17648470	4065	4065	4065	4065	2
254	20250221	145600	17640340	4065	4065	4065	4065	2
255	20250221	145500	17632210	4065	4065	4065	4065	0
256	20250221	145400	17632210	4065	4065	4065	4065	0
257	20250221	145300	17632210	4065	4065	4065	4065	0
258	20250221	145200	17632210	4065	4065	4065	4065	1
259	20250221	145100	17628145	4065	4065	4065	4065	0
260	20250221	145000	17628145	4065	4065	4065	4065	0
261	20250221	144900	17628145	4065	4065	4065	4065	0
262	20250221	144800	17628145	4065	4065	4065	4065	0
263	20250221	144700	17628145	4065	4065	4065	4065	0
264	20250221	144600	17628145	4065	4065	4065	4065	0
265	20250221	144500	17628145	4065	4065	4065	4065	0
266	20250221	144400	17628145	4065	4065	4065	4065	0
267	20250221	144300	17628145	4065	4065	4065	4065	0
268	20250221	144200	17628145	4065	4065	4065	4065	0
269	20250221	144100	17628145	4065	4065	4065	4065	1
270	20250221	144000	17624080	4070	4070	4070	4070	0
271	20250221	143900	17624080	4070	4070	4070	4070	1001
272	20250221	143800	13550010	4055	4055	4055	4055	0
273	20250221	143700	13550010	4055	4055	4055	4055	0
274	20250221	143600	13550010	4055	4055	4055	4055	0
275	20250221	143500	13550010	4055	4055	4055	4055	0
276	20250221	143400	13550010	4055	4055	4055	4055	0
277	20250221	143300	13550010	4055	4055	4055	4055	0
278	20250221	143200	13550010	4055	4055	4055	4055	0
279	20250221	143100	13550010	4055	4055	4055	4055	0
280	20250221	143000	13550010	4055	4055	4055	4055	0
281	20250221	142900	13550010	4055	4055	4055	4055	0
282	20250221	142800	13550010	4055	4055	4055	4055	0
283	20250221	142700	13550010	4055	4055	4055	4055	0
284	20250221	142600	13550010	4055	4055	4055	4055	0
285	20250221	142500	13550010	4055	4055	4055	4055	10
286	20250221	142400	13509460	4070	4070	4070	4070	0
287	20250221	142300	13509460	4070	4070	4070	4070	0
288	20250221	142200	13509460	4070	4070	4070	4070	0
289	20250221	142100	13509460	4070	4060	4070	4060	200
290	20250221	142000	12695760	4055	4055	4055	4055	0
291	20250221	141900	12695760	4055	4055	4055	4055	0
292	20250221	141800	12695760	4055	4055	4055	4055	0
293	20250221	141700	12695760	4055	4055	4055	4055	0
294	20250221	141600	12695760	4055	4055	4055	4055	0
295	20250221	141500	12695760	4055	4055	4055	4055	500
296	20250221	141400	10668260	4055	4055	4055	4055	126
297	20250221	141300	10157330	4055	4055	4055	4055	0
298	20250221	141200	10157330	4055	4055	4055	4055	0
299	20250221	141100	10157330	4055	4055	4055	4055	0
300	20250221	141000	10157330	4055	4055	4055	4055	0
301	20250221	140900	10157330	4055	4055	4055	4055	0
302	20250221	140800	10157330	4055	4055	4055	4055	0
303	20250221	140700	10157330	4055	4055	4055	4055	0
304	20250221	140600	10157330	4055	4055	4055	4055	0
305	20250221	140500	10157330	4055	4055	4055	4055	0
306	20250221	140400	10157330	4055	4055	4055	4055	0
307	20250221	140300	10157330	4055	4055	4055	4055	0
308	20250221	140200	10157330	4055	4055	4055	4055	0
309	20250221	140100	10157330	4055	4055	4055	4055	0
310	20250221	140000	10157330	4055	4055	4055	4055	0
311	20250221	135900	10157330	4055	4055	4055	4055	0
312	20250221	135800	10157330	4055	4055	4055	4055	0
313	20250221	135700	10157330	4055	4055	4055	4055	0
314	20250221	135600	10157330	4055	4055	4055	4055	0
315	20250221	135500	10157330	4055	4055	4055	4055	0
316	20250221	135400	10157330	4055	4055	4055	4055	0
317	20250221	135300	10157330	4055	4055	4055	4055	0
318	20250221	135200	10157330	4055	4055	4055	4055	0
319	20250221	135100	10157330	4055	4055	4055	4055	0
320	20250221	135000	10157330	4055	4055	4055	4055	10
321	20250221	134900	10116780	4055	4055	4055	4055	0
322	20250221	134800	10116780	4055	4055	4055	4055	0
323	20250221	134700	10116780	4055	4055	4055	4055	0
324	20250221	134600	10116780	4055	4055	4055	4055	0
325	20250221	134500	10116780	4055	4055	4055	4055	0
326	20250221	134400	10116780	4055	4055	4055	4055	0
327	20250221	134300	10116780	4055	4055	4055	4055	0
328	20250221	134200	10116780	4055	4055	4055	4055	0
329	20250221	134100	10116780	4055	4055	4055	4055	0
330	20250221	134000	10116780	4055	4055	4055	4055	0
331	20250221	133900	10116780	4055	4055	4055	4055	0
332	20250221	133800	10116780	4055	4055	4055	4055	0
333	20250221	133700	10116780	4055	4055	4055	4055	0
334	20250221	133600	10116780	4055	4055	4055	4055	0
335	20250221	133500	10116780	4055	4055	4055	4055	0
336	20250221	133400	10116780	4055	4055	4055	4055	0
337	20250221	133300	10116780	4055	4055	4055	4055	0
338	20250221	133200	10116780	4055	4055	4055	4055	0
339	20250221	133100	10116780	4055	4055	4055	4055	0
340	20250221	133000	10116780	4055	4055	4055	4055	0
341	20250221	132900	10116780	4055	4055	4055	4055	0
342	20250221	132800	10116780	4055	4055	4055	4055	0
343	20250221	132700	10116780	4055	4055	4055	4055	0
344	20250221	132600	10116780	4055	4055	4055	4055	0
345	20250221	132500	10116780	4055	4055	4055	4055	0
346	20250221	132400	10116780	4055	4055	4055	4055	0
347	20250221	132300	10116780	4055	4055	4055	4055	0
348	20250221	132200	10116780	4055	4055	4055	4055	0
349	20250221	132100	10116780	4055	4055	4055	4055	0
350	20250221	132000	10116780	4055	4055	4055	4055	0
351	20250221	131900	10116780	4055	4055	4055	4055	0
352	20250221	131800	10116780	4055	4055	4055	4055	0
353	20250221	131700	10116780	4055	4055	4055	4055	0
354	20250221	131600	10116780	4055	4055	4055	4055	0
355	20250221	131500	10116780	4055	4055	4055	4055	0
356	20250221	131400	10116780	4055	4055	4055	4055	0
357	20250221	131300	10116780	4055	4055	4055	4055	0
358	20250221	131200	10116780	4055	4055	4055	4055	0
359	20250221	131100	10116780	4055	4055	4055	4055	0
360	20250221	131000	10116780	4055	4055	4055	4055	0
361	20250221	130900	10116780	4055	4055	4055	4055	0
362	20250221	130800	10116780	4055	4055	4055	4055	0
363	20250221	130700	10116780	4055	4055	4055	4055	0
364	20250221	130600	10116780	4055	4055	4055	4055	0
365	20250221	130500	10116780	4055	4055	4055	4055	0
366	20250221	130400	10116780	4055	4055	4055	4055	0
367	20250221	130300	10116780	4055	4055	4055	4055	0
368	20250221	130200	10116780	4055	4055	4055	4055	0
369	20250221	130100	10116780	4055	4055	4055	4055	0
370	20250221	130000	10116780	4055	4055	4055	4055	0
371	20250221	125900	10116780	4055	4055	4055	4055	0
372	20250221	125800	10116780	4055	4055	4055	4055	0
373	20250221	125700	10116780	4055	4055	4055	4055	0
374	20250221	125600	10116780	4055	4055	4055	4055	0
375	20250221	125500	10116780	4055	4055	4055	4055	0
376	20250221	125400	10116780	4055	4055	4055	4055	0
377	20250221	125300	10116780	4055	4055	4055	4055	0
378	20250221	125200	10116780	4055	4055	4055	4055	0
379	20250221	125100	10116780	4055	4055	4055	4055	0
380	20250221	125000	10116780	4055	4055	4055	4055	0
381	20250221	124900	10116780	4055	4055	4055	4055	0
382	20250221	124800	10116780	4055	4055	4055	4055	0
383	20250221	124700	10116780	4055	4055	4055	4055	0
384	20250221	124600	10116780	4055	4055	4055	4055	0
385	20250221	124500	10116780	4055	4055	4055	4055	0
386	20250221	124400	10116780	4055	4055	4055	4055	0
387	20250221	124300	10116780	4055	4055	4055	4055	0
388	20250221	124200	10116780	4055	4055	4055	4055	0
389	20250221	124100	10116780	4055	4055	4055	4055	0
390	20250221	124000	10116780	4055	4055	4055	4055	0
391	20250221	123900	10116780	4055	4055	4055	4055	0
392	20250221	123800	10116780	4055	4055	4055	4055	0
393	20250221	123700	10116780	4055	4055	4055	4055	0
394	20250221	123600	10116780	4055	4055	4055	4055	0
395	20250221	123500	10116780	4055	4055	4055	4055	0
396	20250221	123400	10116780	4055	4055	4055	4055	0
397	20250221	123300	10116780	4055	4055	4055	4055	0
398	20250221	123200	10116780	4055	4055	4055	4055	0
399	20250221	123100	10116780	4055	4055	4055	4055	0
400	20250221	123000	10116780	4055	4055	4055	4055	0
401	20250221	122900	10116780	4055	4055	4055	4055	0
402	20250221	122800	10116780	4055	4055	4055	4055	147
403	20250221	122700	9520695	4055	4055	4055	4055	0
404	20250221	122600	9520695	4055	4055	4055	4055	0
405	20250221	122500	9520695	4055	4055	4055	4055	7
406	20250221	122400	9492310	4055	4055	4055	4055	0
407	20250221	122300	9492310	4055	4055	4055	4055	0
408	20250221	122200	9492310	4055	4055	4055	4055	3
409	20250221	122100	9480145	4065	4065	4065	4065	0
410	20250221	122000	9480145	4065	4065	4065	4065	0
411	20250221	121900	9480145	4065	4065	4065	4065	0
412	20250221	121800	9480145	4065	4065	4065	4065	0
413	20250221	121700	9480145	4065	4065	4065	4065	0
414	20250221	121600	9480145	4065	4065	4065	4065	0
415	20250221	121500	9480145	4065	4065	4065	4065	30
416	20250221	121400	9358195	4060	4060	4060	4060	3
417	20250221	121300	9346015	4060	4060	4060	4060	32
418	20250221	121200	9216095	4065	4065	4065	4065	0
419	20250221	121100	9216095	4065	4065	4065	4065	0
420	20250221	121000	9216095	4065	4065	4065	4065	0
421	20250221	120900	9216095	4065	4065	4065	4065	0
422	20250221	120800	9216095	4065	4065	4065	4065	0
423	20250221	120700	9216095	4065	4065	4065	4065	19
424	20250221	120600	9138860	4065	4065	4065	4065	0
425	20250221	120500	9138860	4065	4065	4065	4065	38
426	20250221	120400	8984390	4065	4060	4065	4060	18
427	20250221	120300	8911305	4055	4055	4055	4055	0
428	20250221	120200	8911305	4055	4055	4055	4055	0
429	20250221	120100	8911305	4055	4055	4055	4055	0
430	20250221	120000	8911305	4055	4055	4055	4055	0
431	20250221	115900	8911305	4055	4055	4055	4055	0
432	20250221	115800	8911305	4055	4055	4055	4055	0
433	20250221	115700	8911305	4055	4055	4055	4055	0
434	20250221	115600	8911305	4055	4055	4055	4055	0
435	20250221	115500	8911305	4055	4055	4055	4055	0
436	20250221	115400	8911305	4055	4055	4055	4055	0
437	20250221	115300	8911305	4055	4055	4055	4055	0
438	20250221	115200	8911305	4055	4055	4055	4055	0
439	20250221	115100	8911305	4055	4055	4055	4055	0
440	20250221	115000	8911305	4055	4055	4055	4055	0
441	20250221	114900	8911305	4055	4055	4055	4055	0
442	20250221	114800	8911305	4055	4055	4055	4055	0
443	20250221	114700	8911305	4055	4055	4055	4055	0
444	20250221	114600	8911305	4055	4055	4055	4055	0
445	20250221	114500	8911305	4055	4055	4055	4055	0
446	20250221	114400	8911305	4055	4055	4055	4055	0
447	20250221	114300	8911305	4055	4055	4055	4055	0
448	20250221	114200	8911305	4055	4055	4055	4055	0
449	20250221	114100	8911305	4055	4055	4055	4055	20
450	20250221	114000	8830205	4065	4065	4065	4065	102
451	20250221	113900	8415575	4065	4065	4065	4065	0
452	20250221	113800	8415575	4065	4065	4065	4065	0
453	20250221	113700	8415575	4065	4065	4065	4065	0
454	20250221	113600	8415575	4065	4065	4065	4065	0
455	20250221	113500	8415575	4065	4065	4065	4065	0
456	20250221	113400	8415575	4065	4065	4065	4065	0
457	20250221	113300	8415575	4065	4065	4065	4065	0
458	20250221	113200	8415575	4065	4065	4065	4065	0
459	20250221	113100	8415575	4065	4065	4065	4065	0
460	20250221	113000	8415575	4065	4065	4065	4065	0
461	20250221	112900	8415575	4065	4055	4065	4055	101
462	20250221	112800	8005020	4065	4065	4065	4065	0
463	20250221	112700	8005020	4065	4065	4065	4065	0
464	20250221	112600	8005020	4065	4065	4065	4065	0
465	20250221	112500	8005020	4065	4065	4065	4065	0
466	20250221	112400	8005020	4065	4065	4065	4065	71
467	20250221	112300	7716405	4070	4070	4070	4070	0
468	20250221	112200	7716405	4070	4070	4070	4070	0
469	20250221	112100	7716405	4070	4070	4070	4070	0
470	20250221	112000	7716405	4070	4070	4070	4070	0
471	20250221	111900	7716405	4070	4070	4070	4070	116
472	20250221	111800	7244285	4070	4065	4070	4065	38
473	20250221	111700	7089800	4060	4060	4060	4060	0
474	20250221	111600	7089800	4060	4060	4060	4060	0
475	20250221	111500	7089800	4060	4060	4060	4060	0
476	20250221	111400	7089800	4060	4060	4060	4060	0
477	20250221	111300	7089800	4060	4060	4060	4060	47
478	20250221	111200	6898980	4050	4050	4050	4050	0
479	20250221	111100	6898980	4050	4050	4050	4050	0
480	20250221	111000	6898980	4050	4050	4050	4050	0
481	20250221	110900	6898980	4050	4050	4050	4050	0
482	20250221	110800	6898980	4050	4050	4050	4050	9
483	20250221	110700	6862530	4055	4055	4055	4055	0
484	20250221	110600	6862530	4055	4055	4055	4055	0
485	20250221	110500	6862530	4055	4055	4055	4055	0
486	20250221	110400	6862530	4055	4055	4055	4055	0
487	20250221	110300	6862530	4055	4055	4055	4055	0
488	20250221	110200	6862530	4055	4055	4055	4055	1
489	20250221	110100	6858475	4060	4050	4060	4050	6
490	20250221	110000	6834145	4045	4045	4045	4045	29
491	20250221	105900	6716840	4045	4045	4045	4045	0
492	20250221	105800	6716840	4045	4045	4045	4045	0
493	20250221	105700	6716840	4045	4045	4045	4045	0
494	20250221	105600	6716840	4045	4045	4045	4045	0
495	20250221	105500	6716840	4045	4045	4045	4045	0
496	20250221	105400	6716840	4045	4045	4045	4045	0
497	20250221	105300	6716840	4045	4045	4045	4045	0
498	20250221	105200	6716840	4045	4045	4045	4045	0
499	20250221	105100	6716840	4045	4045	4045	4045	0
500	20250221	105000	6716840	4045	4045	4045	4045	0
501	20250221	104900	6716840	4045	4045	4045	4045	0
502	20250221	104800	6716840	4045	4045	4045	4045	0
503	20250221	104700	6716840	4045	4045	4045	4045	0
504	20250221	104600	6716840	4045	4045	4045	4045	77
505	20250221	104500	6405375	4050	4050	4050	4050	0
506	20250221	104400	6405375	4050	4050	4050	4050	0
507	20250221	104300	6405375	4050	4050	4050	4050	0
508	20250221	104200	6405375	4050	4050	4050	4050	0
509	20250221	104100	6405375	4050	4050	4050	4050	0
510	20250221	104000	6405375	4050	4050	4050	4050	0
511	20250221	103900	6405375	4050	4050	4050	4050	0
512	20250221	103800	6405375	4050	4050	4050	4050	0
513	20250221	103700	6405375	4050	4050	4050	4050	0
514	20250221	103600	6405375	4050	4050	4050	4050	0
515	20250221	103500	6405375	4050	4050	4050	4050	0
516	20250221	103400	6405375	4050	4050	4050	4050	0
517	20250221	103300	6405375	4050	4050	4050	4050	0
518	20250221	103200	6405375	4050	4050	4050	4050	0
519	20250221	103100	6405375	4050	4045	4050	4045	26
520	20250221	103000	6300185	4050	4050	4050	4050	0
521	20250221	102900	6300185	4050	4050	4050	4050	0
522	20250221	102800	6300185	4050	4050	4050	4050	0
523	20250221	102700	6300185	4050	4045	4050	4045	6
524	20250221	102600	6275890	4035	4035	4035	4035	0
525	20250221	102500	6275890	4035	4035	4035	4035	0
526	20250221	102400	6275890	4035	4035	4035	4035	0
527	20250221	102300	6275890	4035	4035	4035	4035	0
528	20250221	102200	6275890	4035	4035	4035	4035	0
529	20250221	102100	6275890	4035	4035	4035	4035	0
530	20250221	102000	6275890	4035	4035	4035	4035	0
531	20250221	101900	6275890	4035	4045	4045	4035	44
532	20250221	101800	6098260	4050	4050	4050	4050	0
533	20250221	101700	6098260	4050	4050	4050	4050	0
534	20250221	101600	6098260	4050	4050	4050	4050	1
535	20250221	101500	6094210	4045	4045	4045	4045	44
536	20250221	101400	5916230	4045	4045	4045	4045	0
537	20250221	101300	5916230	4045	4045	4045	4045	0
538	20250221	101200	5916230	4045	4045	4045	4045	0
539	20250221	101100	5916230	4045	4045	4045	4045	17
540	20250221	101000	5847465	4045	4045	4045	4045	0
541	20250221	100900	5847465	4045	4045	4045	4045	0
542	20250221	100800	5847465	4045	4045	4045	4045	0
543	20250221	100700	5847465	4045	4045	4045	4045	0
544	20250221	100600	5847465	4045	4045	4045	4045	0
545	20250221	100500	5847465	4045	4045	4045	4045	0
546	20250221	100400	5847465	4045	4045	4045	4045	0
547	20250221	100300	5847465	4045	4045	4045	4045	0
548	20250221	100200	5847465	4045	4045	4045	4045	0
549	20250221	100100	5847465	4045	4045	4045	4045	0
550	20250221	100000	5847465	4045	4045	4045	4045	3
551	20250221	095900	5835330	4060	4060	4060	4060	0
552	20250221	095800	5835330	4060	4060	4060	4060	0
553	20250221	095700	5835330	4060	4060	4060	4060	0
554	20250221	095600	5835330	4060	4060	4060	4060	0
555	20250221	095500	5835330	4060	4060	4060	4060	1
556	20250221	095400	5831270	4045	4045	4045	4045	32
557	20250221	095300	5701830	4060	4060	4060	4060	0
558	20250221	095200	5701830	4060	4060	4060	4060	0
559	20250221	095100	5701830	4060	4060	4060	4060	0
560	20250221	095000	5701830	4060	4060	4060	4060	0
561	20250221	094900	5701830	4060	4050	4060	4050	3
562	20250221	094800	5689660	4050	4050	4050	4050	0
563	20250221	094700	5689660	4050	4040	4060	4040	49
564	20250221	094600	5491205	4040	4040	4040	4040	0
565	20250221	094500	5491205	4040	4040	4040	4040	17
566	20250221	094400	5422525	4040	4040	4040	4040	0
567	20250221	094300	5422525	4040	4040	4040	4040	0
568	20250221	094200	5422525	4040	4040	4040	4040	0
569	20250221	094100	5422525	4040	4040	4040	4040	0
570	20250221	094000	5422525	4040	4040	4040	4040	0
571	20250221	093900	5422525	4040	4040	4040	4040	0
572	20250221	093800	5422525	4040	4040	4040	4040	0
573	20250221	093700	5422525	4040	4040	4040	4040	0
574	20250221	093600	5422525	4040	4040	4040	4040	0
575	20250221	093500	5422525	4040	4040	4040	4040	0
576	20250221	093400	5422525	4040	4040	4040	4040	0
577	20250221	093300	5422525	4040	4040	4040	4040	0
578	20250221	093200	5422525	4040	4040	4040	4040	0
579	20250221	093100	5422525	4040	4040	4040	4040	0
580	20250221	093000	5422525	4040	4040	4040	4040	36
581	20250221	092900	5277085	4030	4030	4030	4030	0
582	20250221	092800	5277085	4030	4030	4030	4030	0
583	20250221	092700	5277085	4030	4030	4030	4030	0
584	20250221	092600	5277085	4030	4030	4030	4030	100
585	20250221	092500	4874085	4030	4030	4030	4030	0
586	20250221	092400	4874085	4030	4030	4030	4030	0
587	20250221	092300	4874085	4030	4030	4030	4030	0
588	20250221	092200	4874085	4030	4035	4035	4030	506
589	20250221	092100	2834810	4035	4035	4035	4035	0
590	20250221	092000	2834810	4035	4035	4035	4035	0
591	20250221	091900	2834810	4035	4035	4035	4035	0
592	20250221	091800	2834810	4035	4035	4035	4035	0
593	20250221	091700	2834810	4035	4035	4035	4035	0
594	20250221	091600	2834810	4035	4035	4035	4035	240
595	20250221	091500	1866410	4035	4035	4035	4035	0
596	20250221	091400	1866410	4035	4035	4035	4035	20
597	20250221	091300	1785710	4070	4070	4070	4070	0
598	20250221	091200	1785710	4070	4055	4080	4055	37
599	20250221	091100	1634905	4065	4065	4065	4065	0
600	20250221	091000	1634905	4065	4055	4065	4055	6
601	20250221	090900	1610550	4060	4055	4060	4055	3
602	20250221	090800	1598375	4060	4060	4060	4060	1
603	20250221	090700	1594315	4080	4055	4080	4055	20
604	20250221	090600	1512740	4080	4080	4080	4080	0
605	20250221	090500	1512740	4080	4080	4080	4080	0
606	20250221	090400	1512740	4080	4080	4080	4080	56
607	20250221	090300	1284260	4090	4090	4090	4090	0
608	20250221	090200	1284260	4090	4090	4090	4090	0
609	20250221	090100	1284260	4090	4090	4090	4090	0
610	20250221	090000	1284260	4090	4090	4090	4090	314