KissMeData/150900/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	203300	165754045	4990	4990	4990	4990	411
3	20250221	203200	165754045	4990	4990	4990	4990	0
4	20250221	203100	165754045	4990	4990	4990	4990	0
5	20250221	203000	165754045	4990	4990	4990	4990	0
6	20250221	202900	165754045	4990	4990	4990	4990	0
7	20250221	202800	165754045	4990	4990	4990	4990	0
8	20250221	202700	165754045	4990	4990	4990	4990	0
9	20250221	202600	165754045	4990	4990	4990	4990	0
10	20250221	202500	165754045	4990	4990	4990	4990	0
11	20250221	202400	165754045	4990	4990	4990	4990	0
12	20250221	202300	165754045	4990	4990	4990	4990	0
13	20250221	202200	165754045	4990	4990	4990	4990	0
14	20250221	202100	165754045	4990	4990	4990	4990	0
15	20250221	202000	165754045	4990	4990	4990	4990	0
16	20250221	201900	165754045	4990	4990	4990	4990	0
17	20250221	201800	165754045	4990	4990	4990	4990	0
18	20250221	201700	165754045	4990	4990	4990	4990	0
19	20250221	201600	165754045	4990	4990	4990	4990	0
20	20250221	201500	165754045	4990	4990	4990	4990	0
21	20250221	201400	165754045	4990	4990	4990	4990	0
22	20250221	201300	165754045	4990	4990	4990	4990	0
23	20250221	201200	165754045	4990	4990	4990	4990	0
24	20250221	201100	165754045	4990	4990	4990	4990	0
25	20250221	201000	165754045	4990	4990	4990	4990	0
26	20250221	200900	165754045	4990	4990	4990	4990	0
27	20250221	200800	165754045	4990	4990	4990	4990	0
28	20250221	200700	165754045	4990	4990	4990	4990	0
29	20250221	200600	165754045	4990	4990	4990	4990	0
30	20250221	200500	165754045	4990	4990	4990	4990	0
31	20250221	200400	165754045	4990	4990	4990	4990	0
32	20250221	200300	165754045	4990	4990	4990	4990	411
33	20250221	200200	165754045	4990	4990	4990	4990	0
34	20250221	200100	165754045	4990	4990	4990	4990	0
35	20250221	200000	165754045	4990	4990	4990	4990	0
36	20250221	195900	165754045	4990	4990	4990	4990	0
37	20250221	195800	165754045	4990	4990	4990	4990	0
38	20250221	195700	165754045	4990	4990	4990	4990	0
39	20250221	195600	165754045	4990	4990	4990	4990	0
40	20250221	195500	165754045	4990	4990	4990	4990	0
41	20250221	195400	165754045	4990	4990	4990	4990	0
42	20250221	195300	165754045	4990	4990	4990	4990	0
43	20250221	195200	165754045	4990	4990	4990	4990	0
44	20250221	195100	165754045	4990	4990	4990	4990	0
45	20250221	195000	165754045	4990	4990	4990	4990	0
46	20250221	194900	165754045	4990	4990	4990	4990	0
47	20250221	194800	165754045	4990	4990	4990	4990	0
48	20250221	194700	165754045	4990	4990	4990	4990	0
49	20250221	194600	165754045	4990	4990	4990	4990	0
50	20250221	194500	165754045	4990	4990	4990	4990	0
51	20250221	194400	165754045	4990	4990	4990	4990	0
52	20250221	194300	165754045	4990	4990	4990	4990	0
53	20250221	194200	165754045	4990	4990	4990	4990	0
54	20250221	194100	165754045	4990	4990	4990	4990	0
55	20250221	194000	165754045	4990	4990	4990	4990	0
56	20250221	193900	165754045	4990	4990	4990	4990	0
57	20250221	193800	165754045	4990	4990	4990	4990	0
58	20250221	193700	165754045	4990	4990	4990	4990	0
59	20250221	193600	165754045	4990	4990	4990	4990	0
60	20250221	193500	165754045	4990	4990	4990	4990	0
61	20250221	193400	165754045	4990	4990	4990	4990	0
62	20250221	193300	165754045	4990	4990	4990	4990	411
63	20250221	193200	165754045	4990	4990	4990	4990	0
64	20250221	193100	165754045	4990	4990	4990	4990	0
65	20250221	193000	165754045	4990	4990	4990	4990	0
66	20250221	192900	165754045	4990	4990	4990	4990	0
67	20250221	192800	165754045	4990	4990	4990	4990	0
68	20250221	192700	165754045	4990	4990	4990	4990	0
69	20250221	192600	165754045	4990	4990	4990	4990	0
70	20250221	192500	165754045	4990	4990	4990	4990	0
71	20250221	192400	165754045	4990	4990	4990	4990	0
72	20250221	192300	165754045	4990	4990	4990	4990	0
73	20250221	192200	165754045	4990	4990	4990	4990	0
74	20250221	192100	165754045	4990	4990	4990	4990	0
75	20250221	192000	165754045	4990	4990	4990	4990	0
76	20250221	191900	165754045	4990	4990	4990	4990	0
77	20250221	191800	165754045	4990	4990	4990	4990	0
78	20250221	191700	165754045	4990	4990	4990	4990	0
79	20250221	191600	165754045	4990	4990	4990	4990	0
80	20250221	191500	165754045	4990	4990	4990	4990	0
81	20250221	191400	165754045	4990	4990	4990	4990	0
82	20250221	191300	165754045	4990	4990	4990	4990	0
83	20250221	191200	165754045	4990	4990	4990	4990	0
84	20250221	191100	165754045	4990	4990	4990	4990	0
85	20250221	191000	165754045	4990	4990	4990	4990	0
86	20250221	190900	165754045	4990	4990	4990	4990	0
87	20250221	190800	165754045	4990	4990	4990	4990	0
88	20250221	190700	165754045	4990	4990	4990	4990	0
89	20250221	190600	165754045	4990	4990	4990	4990	0
90	20250221	190500	165754045	4990	4990	4990	4990	0
91	20250221	190400	165754045	4990	4990	4990	4990	0
92	20250221	190300	165754045	4990	4990	4990	4990	411
93	20250221	190200	165754045	4990	4990	4990	4990	0
94	20250221	190100	165754045	4990	4990	4990	4990	0
95	20250221	190000	165754045	4990	4990	4990	4990	0
96	20250221	185900	165754045	4990	4990	4990	4990	0
97	20250221	185800	165754045	4990	4990	4990	4990	0
98	20250221	185700	165754045	4990	4990	4990	4990	0
99	20250221	185600	165754045	4990	4990	4990	4990	0
100	20250221	185500	165754045	4990	4990	4990	4990	0
101	20250221	185400	165754045	4990	4990	4990	4990	0
102	20250221	185300	165754045	4990	4990	4990	4990	0
103	20250221	185200	165754045	4990	4990	4990	4990	0
104	20250221	185100	165754045	4990	4990	4990	4990	0
105	20250221	185000	165754045	4990	4990	4990	4990	0
106	20250221	184900	165754045	4990	4990	4990	4990	0
107	20250221	184800	165754045	4990	4990	4990	4990	0
108	20250221	184700	165754045	4990	4990	4990	4990	0
109	20250221	184600	165754045	4990	4990	4990	4990	0
110	20250221	184500	165754045	4990	4990	4990	4990	0
111	20250221	184400	165754045	4990	4990	4990	4990	0
112	20250221	184300	165754045	4990	4990	4990	4990	0
113	20250221	184200	165754045	4990	4990	4990	4990	0
114	20250221	184100	165754045	4990	4990	4990	4990	0
115	20250221	184000	165754045	4990	4990	4990	4990	0
116	20250221	183900	165754045	4990	4990	4990	4990	0
117	20250221	183800	165754045	4990	4990	4990	4990	0
118	20250221	183700	165754045	4990	4990	4990	4990	0
119	20250221	183600	165754045	4990	4990	4990	4990	0
120	20250221	183500	165754045	4990	4990	4990	4990	0
121	20250221	183400	165754045	4990	4990	4990	4990	0
122	20250221	183300	165754045	4990	4990	4990	4990	411
123	20250221	183200	165754045	4990	4990	4990	4990	0
124	20250221	183100	165754045	4990	4990	4990	4990	0
125	20250221	183000	165754045	4990	4990	4990	4990	0
126	20250221	182900	165754045	4990	4990	4990	4990	0
127	20250221	182800	165754045	4990	4990	4990	4990	0
128	20250221	182700	165754045	4990	4990	4990	4990	0
129	20250221	182600	165754045	4990	4990	4990	4990	0
130	20250221	182500	165754045	4990	4990	4990	4990	0
131	20250221	182400	165754045	4990	4990	4990	4990	0
132	20250221	182300	165754045	4990	4990	4990	4990	0
133	20250221	182200	165754045	4990	4990	4990	4990	0
134	20250221	182100	165754045	4990	4990	4990	4990	0
135	20250221	182000	165754045	4990	4990	4990	4990	0
136	20250221	181900	165754045	4990	4990	4990	4990	0
137	20250221	181800	165754045	4990	4990	4990	4990	0
138	20250221	181700	165754045	4990	4990	4990	4990	0
139	20250221	181600	165754045	4990	4990	4990	4990	0
140	20250221	181500	165754045	4990	4990	4990	4990	0
141	20250221	181400	165754045	4990	4990	4990	4990	0
142	20250221	181300	165754045	4990	4990	4990	4990	0
143	20250221	181200	165754045	4990	4990	4990	4990	0
144	20250221	181100	165754045	4990	4990	4990	4990	0
145	20250221	181000	165754045	4990	4990	4990	4990	0
146	20250221	180900	165754045	4990	4990	4990	4990	0
147	20250221	180800	165754045	4990	4990	4990	4990	0
148	20250221	180700	165754045	4990	4990	4990	4990	0
149	20250221	180600	165754045	4990	4990	4990	4990	0
150	20250221	180500	165754045	4990	4990	4990	4990	0
151	20250221	180400	165754045	4990	4990	4990	4990	0
152	20250221	180300	165754045	4990	4990	4990	4990	411
153	20250221	180200	165754045	4990	4990	4990	4990	0
154	20250221	180100	165754045	4990	4990	4990	4990	0
155	20250221	180000	165754045	4990	4990	4990	4990	0
156	20250221	175900	165754045	4990	4990	4990	4990	0
157	20250221	175800	165754045	4990	4990	4990	4990	0
158	20250221	175700	165754045	4990	4990	4990	4990	0
159	20250221	175600	165754045	4990	4990	4990	4990	0
160	20250221	175500	165754045	4990	4990	4990	4990	0
161	20250221	175400	165754045	4990	4990	4990	4990	0
162	20250221	175300	165754045	4990	4990	4990	4990	0
163	20250221	175200	165754045	4990	4990	4990	4990	0
164	20250221	175100	165754045	4990	4990	4990	4990	0
165	20250221	175000	165754045	4990	4990	4990	4990	0
166	20250221	174900	165754045	4990	4990	4990	4990	0
167	20250221	174800	165754045	4990	4990	4990	4990	0
168	20250221	174700	165754045	4990	4990	4990	4990	0
169	20250221	174600	165754045	4990	4990	4990	4990	0
170	20250221	174500	165754045	4990	4990	4990	4990	0
171	20250221	174400	165754045	4990	4990	4990	4990	0
172	20250221	174300	165754045	4990	4990	4990	4990	0
173	20250221	174200	165754045	4990	4990	4990	4990	0
174	20250221	174100	165754045	4990	4990	4990	4990	0
175	20250221	174000	165754045	4990	4990	4990	4990	0
176	20250221	173900	165754045	4990	4990	4990	4990	0
177	20250221	173800	165754045	4990	4990	4990	4990	0
178	20250221	173700	165754045	4990	4990	4990	4990	0
179	20250221	173600	165754045	4990	4990	4990	4990	0
180	20250221	173500	165754045	4990	4990	4990	4990	0
181	20250221	173400	165754045	4990	4990	4990	4990	0
182	20250221	173300	165754045	4990	4990	4990	4990	411
183	20250221	173200	165754045	4990	4990	4990	4990	0
184	20250221	173100	165754045	4990	4990	4990	4990	0
185	20250221	173000	165754045	4990	4990	4990	4990	0
186	20250221	172900	165754045	4990	4990	4990	4990	0
187	20250221	172800	165754045	4990	4990	4990	4990	0
188	20250221	172700	165754045	4990	4990	4990	4990	0
189	20250221	172600	165754045	4990	4990	4990	4990	0
190	20250221	172500	165754045	4990	4990	4990	4990	0
191	20250221	172400	165754045	4990	4990	4990	4990	0
192	20250221	172300	165754045	4990	4990	4990	4990	0
193	20250221	172200	165754045	4990	4990	4990	4990	0
194	20250221	172100	165754045	4990	4990	4990	4990	0
195	20250221	172000	165754045	4990	4990	4990	4990	0
196	20250221	171900	165754045	4990	4990	4990	4990	0
197	20250221	171800	165754045	4990	4990	4990	4990	0
198	20250221	171700	165754045	4990	4990	4990	4990	0
199	20250221	171600	165754045	4990	4990	4990	4990	0
200	20250221	171500	165754045	4990	4990	4990	4990	0
201	20250221	171400	165754045	4990	4990	4990	4990	0
202	20250221	171300	165754045	4990	4990	4990	4990	0
203	20250221	171200	165754045	4990	4990	4990	4990	0
204	20250221	171100	165754045	4990	4990	4990	4990	0
205	20250221	171000	165754045	4990	4990	4990	4990	0
206	20250221	170900	165754045	4990	4990	4990	4990	0
207	20250221	170800	165754045	4990	4990	4990	4990	0
208	20250221	170700	165754045	4990	4990	4990	4990	0
209	20250221	170600	165754045	4990	4990	4990	4990	0
210	20250221	170500	165754045	4990	4990	4990	4990	0
211	20250221	170400	165754045	4990	4990	4990	4990	0
212	20250221	170300	165754045	4990	4990	4990	4990	411
213	20250221	170200	165754045	4990	4990	4990	4990	0
214	20250221	170100	165754045	4990	4990	4990	4990	0
215	20250221	170000	165754045	4990	4990	4990	4990	0
216	20250221	165900	165754045	4990	4990	4990	4990	0
217	20250221	165800	165754045	4990	4990	4990	4990	0
218	20250221	165700	165754045	4990	4990	4990	4990	0
219	20250221	165600	165754045	4990	4990	4990	4990	0
220	20250221	165500	165754045	4990	4990	4990	4990	0
221	20250221	165400	165754045	4990	4990	4990	4990	0
222	20250221	165300	165754045	4990	4990	4990	4990	0
223	20250221	165200	165754045	4990	4990	4990	4990	0
224	20250221	165100	165754045	4990	4990	4990	4990	0
225	20250221	165000	165754045	4990	4990	4990	4990	0
226	20250221	164900	165754045	4990	4990	4990	4990	0
227	20250221	164800	165754045	4990	4990	4990	4990	0
228	20250221	164700	165754045	4990	4990	4990	4990	0
229	20250221	164600	165754045	4990	4990	4990	4990	0
230	20250221	164500	165754045	4990	4990	4990	4990	0
231	20250221	164400	165754045	4990	4990	4990	4990	0
232	20250221	164300	165754045	4990	4990	4990	4990	0
233	20250221	164200	165754045	4990	4990	4990	4990	0
234	20250221	164100	165754045	4990	4990	4990	4990	0
235	20250221	164000	165754045	4990	4990	4990	4990	0
236	20250221	163900	165754045	4990	4990	4990	4990	0
237	20250221	163800	165754045	4990	4990	4990	4990	0
238	20250221	163700	165754045	4990	4990	4990	4990	0
239	20250221	163600	165754045	4990	4990	4990	4990	0
240	20250221	163500	165754045	4990	4990	4990	4990	0
241	20250221	163400	165754045	4990	4990	4990	4990	0
242	20250221	163300	165754045	4990	4990	4990	4990	411
243	20250221	163200	165754045	4990	4990	4990	4990	0
244	20250221	163100	165754045	4990	4990	4990	4990	0
245	20250221	163000	165754045	4990	4990	4990	4990	0
246	20250221	162900	165754045	4990	4990	4990	4990	0
247	20250221	162800	165754045	4990	4990	4990	4990	0
248	20250221	162700	165754045	4990	4990	4990	4990	0
249	20250221	162600	165754045	4990	4990	4990	4990	0
250	20250221	162500	165754045	4990	4990	4990	4990	0
251	20250221	162400	165754045	4990	4990	4990	4990	0
252	20250221	162300	165754045	4990	4990	4990	4990	0
253	20250221	162200	165754045	4990	4990	4990	4990	0
254	20250221	162100	165754045	4990	4990	4990	4990	0
255	20250221	162000	165754045	4990	4990	4990	4990	0
256	20250221	161900	165754045	4990	4990	4990	4990	0
257	20250221	161800	165754045	4990	4990	4990	4990	0
258	20250221	161700	165754045	4990	4990	4990	4990	0
259	20250221	161600	165754045	4990	4990	4990	4990	0
260	20250221	161500	165754045	4990	4990	4990	4990	0
261	20250221	161400	165754045	4990	4990	4990	4990	0
262	20250221	161300	165754045	4990	4990	4990	4990	0
263	20250221	161200	165754045	4990	4990	4990	4990	0
264	20250221	161100	165754045	4990	4990	4990	4990	0
265	20250221	161000	165754045	4990	4990	4990	4990	0
266	20250221	160900	165754045	4990	4990	4990	4990	0
267	20250221	160800	165754045	4990	4990	4990	4990	0
268	20250221	160700	165754045	4990	4990	4990	4990	0
269	20250221	160600	165754045	4990	4990	4990	4990	0
270	20250221	160500	165754045	4990	4990	4990	4990	0
271	20250221	160400	165754045	4990	4990	4990	4990	0
272	20250221	160300	165754045	4990	4990	4990	4990	411
273	20250221	160200	165754045	4990	4990	4990	4990	0
274	20250221	160100	165754045	4990	4990	4990	4990	0
275	20250221	160000	165754045	4990	4990	4990	4990	0
276	20250221	155900	165754045	4990	4990	4990	4990	0
277	20250221	155800	165754045	4990	4990	4990	4990	0
278	20250221	155700	165754045	4990	4990	4990	4990	0
279	20250221	155600	165754045	4990	4990	4990	4990	0
280	20250221	155500	165754045	4990	4990	4990	4990	0
281	20250221	155400	165754045	4990	4990	4990	4990	0
282	20250221	155300	165754045	4990	4990	4990	4990	0
283	20250221	155200	165754045	4990	4990	4990	4990	0
284	20250221	155100	165754045	4990	4990	4990	4990	0
285	20250221	155000	165754045	4990	4990	4990	4990	0
286	20250221	154900	165754045	4990	4990	4990	4990	0
287	20250221	154800	165754045	4990	4990	4990	4990	0
288	20250221	154700	165754045	4990	4990	4990	4990	0
289	20250221	154600	165754045	4990	4990	4990	4990	0
290	20250221	154500	165754045	4990	4990	4990	4990	0
291	20250221	154400	165754045	4990	4990	4990	4990	0
292	20250221	154300	165754045	4990	4990	4990	4990	0
293	20250221	154200	165754045	4990	4990	4990	4990	0
294	20250221	154100	165754045	4990	4990	4990	4990	0
295	20250221	154000	165754045	4990	4990	4990	4990	0
296	20250221	153900	165754045	4990	4990	4990	4990	0
297	20250221	153800	165754045	4990	4990	4990	4990	0
298	20250221	153700	165754045	4990	4990	4990	4990	0
299	20250221	153600	165754045	4990	4990	4990	4990	0
300	20250221	153500	165754045	4990	4990	4990	4990	0
301	20250221	153400	165754045	4990	4990	4990	4990	0
302	20250221	153300	165754045	4990	4990	4990	4990	411
303	20250221	153200	165754045	4990	4990	4990	4990	0
304	20250221	153100	165754045	4990	4990	4990	4990	0
305	20250221	153000	165754045	4990	4990	4990	4990	411
306	20250221	152900	163703155	4985	4985	4985	4985	0
307	20250221	152800	163703155	4985	4985	4985	4985	0
308	20250221	152700	163703155	4985	4985	4985	4985	0
309	20250221	152600	163703155	4985	4985	4985	4985	0
310	20250221	152500	163703155	4985	4985	4985	4985	0
311	20250221	152400	163703155	4985	4985	4985	4985	0
312	20250221	152300	163703155	4985	4985	4985	4985	0
313	20250221	152200	163703155	4985	4985	4985	4985	0
314	20250221	152100	163703155	4985	4985	4985	4985	0
315	20250221	152000	163703155	4985	4985	4985	4985	0
316	20250221	151900	163703155	4985	4985	4985	4960	36
317	20250221	151800	163524445	4985	4980	4985	4980	17
318	20250221	151700	163439730	4980	4960	4980	4960	51
319	20250221	151600	163186750	4980	4980	4980	4980	1
320	20250221	151500	163181770	4985	4970	4985	4960	797
321	20250221	151400	159227045	4990	4990	4990	4990	0
322	20250221	151300	159227045	4990	4990	4990	4990	0
323	20250221	151200	159227045	4990	4990	4990	4990	0
324	20250221	151100	159227045	4990	4990	4990	4990	4
325	20250221	151000	159207085	4990	4990	4990	4990	1
326	20250221	150900	159202095	4990	4980	4990	4980	24
327	20250221	150800	159082525	4980	4980	4980	4980	1
328	20250221	150700	159077545	4980	4985	4990	4980	43
329	20250221	150600	158863390	4980	4980	4985	4980	22
330	20250221	150500	158753825	4990	4990	4990	4990	0
331	20250221	150400	158753825	4990	4990	4990	4990	0
332	20250221	150300	158753825	4990	4990	4990	4990	0
333	20250221	150200	158753825	4990	4990	4990	4990	0
334	20250221	150100	158753825	4990	4990	4990	4990	0
335	20250221	150000	158753825	4990	4990	4990	4990	0
336	20250221	145900	158753825	4990	4990	4990	4990	5
337	20250221	145800	158728875	4995	4995	4995	4995	0
338	20250221	145700	158728875	4995	4995	4995	4995	1
339	20250221	145600	158723880	4990	4990	4990	4990	100
340	20250221	145500	158224880	4995	4995	4995	4995	0
341	20250221	145400	158224880	4995	4995	4995	4995	30
342	20250221	145300	158075030	4995	4995	4995	4995	28
343	20250221	145200	157935170	5000	5000	5000	5000	0
344	20250221	145100	157935170	5000	5000	5000	5000	0
345	20250221	145000	157935170	5000	5000	5000	4995	250
346	20250221	144900	156686410	4960	4960	4960	4960	29
347	20250221	144800	156542570	5020	4955	5050	4955	11928
348	20250221	144700	96949985	4955	4945	4955	4945	2700
349	20250221	144600	83595025	4945	4940	4945	4940	301
350	20250221	144500	82106585	4945	4945	4945	4945	0
351	20250221	144400	82106585	4945	4945	4945	4945	1
352	20250221	144300	82101640	4940	4940	4940	4940	20
353	20250221	144200	82002840	4945	4945	4945	4945	0
354	20250221	144100	82002840	4945	4940	4945	4940	9
355	20250221	144000	81958375	4945	4945	4945	4945	0
356	20250221	143900	81958375	4945	4945	4945	4945	0
357	20250221	143800	81958375	4945	4945	4945	4945	0
358	20250221	143700	81958375	4945	4930	4945	4930	10
359	20250221	143600	81909060	4945	4940	4945	4940	2
360	20250221	143500	81899175	4930	4945	4945	4930	11
361	20250221	143400	81844930	4940	4940	4940	4940	3
362	20250221	143300	81830110	4945	4945	4945	4945	0
363	20250221	143200	81830110	4945	4945	4945	4945	0
364	20250221	143100	81830110	4945	4945	4945	4945	0
365	20250221	143000	81830110	4945	4945	4945	4945	0
366	20250221	142900	81830110	4945	4945	4945	4945	0
367	20250221	142800	81830110	4945	4945	4945	4945	4
368	20250221	142700	81810330	4940	4930	4940	4930	121
369	20250221	142600	81213190	4940	4930	4940	4930	25
370	20250221	142500	81089930	4930	4930	4930	4930	0
371	20250221	142400	81089930	4930	4930	4930	4930	0
372	20250221	142300	81089930	4930	4930	4930	4930	0
373	20250221	142200	81089930	4930	4930	4930	4930	0
374	20250221	142100	81089930	4930	4930	4930	4930	147
375	20250221	142000	80365220	4930	4940	4940	4930	200
376	20250221	141900	79379210	4935	4935	4935	4935	0
377	20250221	141800	79379210	4935	4935	4935	4935	0
378	20250221	141700	79379210	4935	4935	4935	4935	8
379	20250221	141600	79339730	4935	4935	4935	4935	0
380	20250221	141500	79339730	4935	4935	4935	4935	0
381	20250221	141400	79339730	4935	4935	4935	4935	0
382	20250221	141300	79339730	4935	4935	4935	4935	0
383	20250221	141200	79339730	4935	4935	4935	4935	0
384	20250221	141100	79339730	4935	4935	4935	4935	0
385	20250221	141000	79339730	4935	4935	4935	4935	0
386	20250221	140900	79339730	4935	4935	4935	4935	0
387	20250221	140800	79339730	4935	4935	4935	4935	0
388	20250221	140700	79339730	4935	4935	4935	4935	0
389	20250221	140600	79339730	4935	4935	4935	4935	0
390	20250221	140500	79339730	4935	4935	4935	4935	0
391	20250221	140400	79339730	4935	4935	4935	4935	0
392	20250221	140300	79339730	4935	4935	4935	4935	0
393	20250221	140200	79339730	4935	4935	4935	4935	0
394	20250221	140100	79339730	4935	4935	4935	4935	0
395	20250221	140000	79339730	4935	4935	4935	4935	0
396	20250221	135900	79339730	4935	4935	4935	4930	269
397	20250221	135800	78013465	4935	4935	4935	4935	3
398	20250221	135700	77998660	4940	4940	4940	4940	0
399	20250221	135600	77998660	4940	4940	4940	4940	0
400	20250221	135500	77998660	4940	4940	4940	4940	0
401	20250221	135400	77998660	4940	4940	4940	4940	0
402	20250221	135300	77998660	4940	4940	4940	4940	0
403	20250221	135200	77998660	4940	4940	4940	4940	0
404	20250221	135100	77998660	4940	4940	4940	4940	0
405	20250221	135000	77998660	4940	4940	4940	4940	0
406	20250221	134900	77998660	4940	4940	4940	4940	0
407	20250221	134800	77998660	4940	4940	4940	4940	0
408	20250221	134700	77998660	4940	4940	4940	4940	0
409	20250221	134600	77998660	4940	4940	4940	4940	0
410	20250221	134500	77998660	4940	4940	4940	4940	0
411	20250221	134400	77998660	4940	4940	4940	4940	0
412	20250221	134300	77998660	4940	4940	4940	4940	0
413	20250221	134200	77998660	4940	4940	4940	4940	0
414	20250221	134100	77998660	4940	4940	4940	4940	0
415	20250221	134000	77998660	4940	4940	4940	4940	0
416	20250221	133900	77998660	4940	4940	4940	4940	0
417	20250221	133800	77998660	4940	4940	4940	4940	0
418	20250221	133700	77998660	4940	4940	4940	4940	1
419	20250221	133600	77993720	4940	4940	4940	4940	0
420	20250221	133500	77993720	4940	4940	4940	4940	210
421	20250221	133400	76956320	4940	4940	4940	4940	0
422	20250221	133300	76956320	4940	4940	4940	4940	0
423	20250221	133200	76956320	4940	4940	4940	4940	0
424	20250221	133100	76956320	4940	4940	4940	4940	0
425	20250221	133000	76956320	4940	4940	4940	4940	0
426	20250221	132900	76956320	4940	4940	4940	4940	0
427	20250221	132800	76956320	4940	4940	4940	4940	0
428	20250221	132700	76956320	4940	4940	4940	4940	0
429	20250221	132600	76956320	4940	4940	4940	4940	0
430	20250221	132500	76956320	4940	4940	4940	4940	0
431	20250221	132400	76956320	4940	4935	4940	4935	29
432	20250221	132300	76813195	4930	4935	4935	4930	58
433	20250221	132200	76527240	4930	4930	4930	4930	0
434	20250221	132100	76527240	4930	4930	4930	4930	200
435	20250221	132000	75541240	4935	4935	4935	4935	0
436	20250221	131900	75541240	4935	4935	4935	4935	0
437	20250221	131800	75541240	4935	4935	4935	4935	0
438	20250221	131700	75541240	4935	4935	4935	4935	0
439	20250221	131600	75541240	4935	4935	4935	4935	0
440	20250221	131500	75541240	4935	4935	4935	4935	0
441	20250221	131400	75541240	4935	4935	4935	4935	0
442	20250221	131300	75541240	4935	4935	4935	4935	0
443	20250221	131200	75541240	4935	4935	4935	4935	0
444	20250221	131100	75541240	4935	4935	4935	4935	0
445	20250221	131000	75541240	4935	4935	4935	4935	0
446	20250221	130900	75541240	4935	4935	4935	4935	0
447	20250221	130800	75541240	4935	4935	4935	4935	0
448	20250221	130700	75541240	4935	4935	4935	4935	0
449	20250221	130600	75541240	4935	4935	4935	4935	0
450	20250221	130500	75541240	4935	4935	4935	4935	0
451	20250221	130400	75541240	4935	4935	4935	4935	2
452	20250221	130300	75531370	4935	4935	4935	4935	0
453	20250221	130200	75531370	4935	4935	4935	4935	0
454	20250221	130100	75531370	4935	4935	4935	4935	0
455	20250221	130000	75531370	4935	4935	4935	4935	0
456	20250221	125900	75531370	4935	4935	4935	4935	0
457	20250221	125800	75531370	4935	4935	4935	4935	0
458	20250221	125700	75531370	4935	4935	4935	4935	0
459	20250221	125600	75531370	4935	4935	4935	4935	0
460	20250221	125500	75531370	4935	4935	4935	4935	0
461	20250221	125400	75531370	4935	4935	4935	4935	10
462	20250221	125300	75482020	4935	4935	4935	4935	0
463	20250221	125200	75482020	4935	4935	4935	4935	0
464	20250221	125100	75482020	4935	4935	4935	4935	0
465	20250221	125000	75482020	4935	4935	4935	4935	0
466	20250221	124900	75482020	4935	4935	4935	4935	146
467	20250221	124800	74761510	4935	4935	4935	4935	0
468	20250221	124700	74761510	4935	4935	4935	4935	0
469	20250221	124600	74761510	4935	4935	4935	4935	0
470	20250221	124500	74761510	4935	4935	4935	4935	0
471	20250221	124400	74761510	4935	4935	4935	4935	0
472	20250221	124300	74761510	4935	4935	4935	4935	5
473	20250221	124200	74736835	4935	4935	4935	4935	0
474	20250221	124100	74736835	4935	4935	4935	4935	0
475	20250221	124000	74736835	4935	4935	4935	4935	1
476	20250221	123900	74731900	4930	4930	4930	4930	0
477	20250221	123800	74731900	4930	4930	4930	4930	200
478	20250221	123700	73745900	4935	4935	4935	4935	0
479	20250221	123600	73745900	4935	4935	4935	4935	0
480	20250221	123500	73745900	4935	4935	4935	4935	0
481	20250221	123400	73745900	4935	4935	4935	4935	6
482	20250221	123300	73716290	4940	4940	4940	4940	0
483	20250221	123200	73716290	4940	4940	4940	4940	1
484	20250221	123100	73711350	4920	4920	4920	4920	0
485	20250221	123000	73711350	4920	4940	4940	4920	201
486	20250221	122900	72722410	4920	4920	4920	4920	200
487	20250221	122800	71738410	4945	4945	4945	4945	0
488	20250221	122700	71738410	4945	4945	4945	4945	0
489	20250221	122600	71738410	4945	4945	4945	4945	0
490	20250221	122500	71738410	4945	4945	4945	4945	0
491	20250221	122400	71738410	4945	4945	4945	4945	0
492	20250221	122300	71738410	4945	4945	4945	4945	0
493	20250221	122200	71738410	4945	4945	4945	4945	1
494	20250221	122100	71733465	4900	4900	4900	4900	0
495	20250221	122000	71733465	4900	4900	4900	4900	0
496	20250221	121900	71733465	4900	4900	4900	4900	0
497	20250221	121800	71733465	4900	4930	4930	4900	2253
498	20250221	121700	60670585	4940	4940	4940	4940	15
499	20250221	121600	60596485	4930	4930	4930	4930	0
500	20250221	121500	60596485	4930	4930	4930	4930	0
501	20250221	121400	60596485	4930	4930	4930	4930	0
502	20250221	121300	60596485	4930	4930	4930	4930	4
503	20250221	121200	60576765	4945	4945	4945	4945	0
504	20250221	121100	60576765	4945	4945	4945	4945	0
505	20250221	121000	60576765	4945	4945	4945	4945	0
506	20250221	120900	60576765	4945	4945	4945	4945	0
507	20250221	120800	60576765	4945	4945	4945	4945	0
508	20250221	120700	60576765	4945	4945	4945	4945	0
509	20250221	120600	60576765	4945	4945	4945	4945	0
510	20250221	120500	60576765	4945	4945	4945	4945	0
511	20250221	120400	60576765	4945	4945	4945	4945	0
512	20250221	120300	60576765	4945	4945	4945	4945	0
513	20250221	120200	60576765	4945	4945	4945	4945	0
514	20250221	120100	60576765	4945	4945	4945	4945	0
515	20250221	120000	60576765	4945	4945	4945	4945	0
516	20250221	115900	60576765	4945	4945	4945	4945	0
517	20250221	115800	60576765	4945	4945	4945	4945	0
518	20250221	115700	60576765	4945	4945	4945	4945	0
519	20250221	115600	60576765	4945	4945	4945	4945	0
520	20250221	115500	60576765	4945	4945	4945	4945	0
521	20250221	115400	60576765	4945	4945	4945	4945	0
522	20250221	115300	60576765	4945	4945	4945	4945	0
523	20250221	115200	60576765	4945	4945	4945	4945	0
524	20250221	115100	60576765	4945	4945	4945	4945	0
525	20250221	115000	60576765	4945	4945	4945	4945	0
526	20250221	114900	60576765	4945	4945	4945	4945	0
527	20250221	114800	60576765	4945	4945	4945	4945	0
528	20250221	114700	60576765	4945	4945	4945	4945	0
529	20250221	114600	60576765	4945	4945	4945	4945	0
530	20250221	114500	60576765	4945	4945	4945	4945	21
531	20250221	114400	60472920	4945	4945	4945	4945	0
532	20250221	114300	60472920	4945	4945	4945	4945	0
533	20250221	114200	60472920	4945	4940	4945	4940	321
534	20250221	114100	58887170	4935	4935	4935	4935	65
535	20250221	114000	58566395	4935	4935	4935	4935	0
536	20250221	113900	58566395	4935	4935	4935	4935	1
537	20250221	113800	58561460	4910	4910	4910	4910	0
538	20250221	113700	58561460	4910	4910	4910	4910	0
539	20250221	113600	58561460	4910	4925	4925	4910	1220
540	20250221	113500	52566680	4910	4910	4910	4910	0
541	20250221	113400	52566680	4910	4930	4930	4910	100
542	20250221	113300	52075580	4940	4940	4940	4940	0
543	20250221	113200	52075580	4940	4940	4940	4940	0
544	20250221	113100	52075580	4940	4940	4940	4940	0
545	20250221	113000	52075580	4940	4940	4940	4940	0
546	20250221	112900	52075580	4940	4940	4940	4940	0
547	20250221	112800	52075580	4940	4940	4940	4940	0
548	20250221	112700	52075580	4940	4940	4940	4940	1
549	20250221	112600	52070640	4945	4945	4945	4945	0
550	20250221	112500	52070640	4945	4945	4945	4945	0
551	20250221	112400	52070640	4945	4945	4945	4945	0
552	20250221	112300	52070640	4945	4945	4945	4945	0
553	20250221	112200	52070640	4945	4945	4945	4945	0
554	20250221	112100	52070640	4945	4945	4945	4945	0
555	20250221	112000	52070640	4945	4940	4945	4940	2
556	20250221	111900	52060755	4940	4915	4940	4915	1050
557	20250221	111800	46899980	4920	4920	4920	4920	1048
558	20250221	111700	41743820	4940	4940	4940	4940	0
559	20250221	111600	41743820	4940	4940	4940	4940	0
560	20250221	111500	41743820	4940	4940	4940	4940	0
561	20250221	111400	41743820	4940	4940	4940	4940	0
562	20250221	111300	41743820	4940	4940	4940	4940	0
563	20250221	111200	41743820	4940	4940	4940	4940	0
564	20250221	111100	41743820	4940	4940	4940	4940	0
565	20250221	111000	41743820	4940	4940	4940	4940	2
566	20250221	110900	41733940	4940	4940	4940	4940	0
567	20250221	110800	41733940	4940	4920	4940	4920	6
568	20250221	110700	41704400	4950	4950	4950	4950	0
569	20250221	110600	41704400	4950	4950	4950	4950	0
570	20250221	110500	41704400	4950	4950	4950	4950	0
571	20250221	110400	41704400	4950	4950	4950	4950	0
572	20250221	110300	41704400	4950	4950	4950	4950	0
573	20250221	110200	41704400	4950	4950	4950	4950	0
574	20250221	110100	41704400	4950	4950	4950	4950	0
575	20250221	110000	41704400	4950	4950	4950	4950	0
576	20250221	105900	41704400	4950	4950	4950	4950	0
577	20250221	105800	41704400	4950	4950	4950	4950	0
578	20250221	105700	41704400	4950	4950	4950	4950	0
579	20250221	105600	41704400	4950	4950	4950	4950	0
580	20250221	105500	41704400	4950	4950	4950	4950	0
581	20250221	105400	41704400	4950	4950	4950	4950	0
582	20250221	105300	41704400	4950	4950	4950	4950	0
583	20250221	105200	41704400	4950	4950	4950	4950	0
584	20250221	105100	41704400	4950	4950	4950	4950	0
585	20250221	105000	41704400	4950	4950	4950	4950	0
586	20250221	104900	41704400	4950	4950	4950	4950	0
587	20250221	104800	41704400	4950	4950	4950	4950	0
588	20250221	104700	41704400	4950	4950	4950	4950	1
589	20250221	104600	41699450	4950	4950	4950	4950	50
590	20250221	104500	41451950	4955	4955	4955	4955	0
591	20250221	104400	41451950	4955	4955	4955	4955	0
592	20250221	104300	41451950	4955	4955	4955	4955	0
593	20250221	104200	41451950	4955	4955	4955	4955	0
594	20250221	104100	41451950	4955	4955	4955	4955	0
595	20250221	104000	41451950	4955	4955	4955	4955	0
596	20250221	103900	41451950	4955	4955	4955	4955	0
597	20250221	103800	41451950	4955	4955	4955	4955	0
598	20250221	103700	41451950	4955	4955	4955	4955	0
599	20250221	103600	41451950	4955	4955	4955	4955	0
600	20250221	103500	41451950	4955	4955	4955	4955	0
601	20250221	103400	41451950	4955	4955	4955	4955	0
602	20250221	103300	41451950	4955	4955	4955	4955	0
603	20250221	103200	41451950	4955	4955	4955	4955	100
604	20250221	103100	40956450	4955	4955	4955	4955	1
605	20250221	103000	40951495	4910	4910	4910	4910	0
606	20250221	102900	40951495	4910	4925	4925	4910	1000
607	20250221	102800	36033400	4960	4960	4960	4960	0
608	20250221	102700	36033400	4960	4960	4960	4960	0
609	20250221	102600	36033400	4960	4960	4960	4960	0
610	20250221	102500	36033400	4960	4960	4960	4960	0
611	20250221	102400	36033400	4960	4960	4960	4960	300
612	20250221	102300	34545400	4960	4960	4960	4960	3
613	20250221	102200	34530520	4960	4960	4960	4960	0
614	20250221	102100	34530520	4960	4960	4960	4960	0
615	20250221	102000	34530520	4960	4960	4960	4960	0
616	20250221	101900	34530520	4960	4960	4960	4960	1
617	20250221	101800	34525560	4930	4930	4930	4930	3
618	20250221	101700	34510770	4960	4960	4960	4960	0
619	20250221	101600	34510770	4960	4960	4960	4960	0
620	20250221	101500	34510770	4960	4960	4960	4960	0
621	20250221	101400	34510770	4960	4960	4960	4960	2
622	20250221	101300	34500850	4925	4925	4925	4925	300
623	20250221	101200	33023350	4925	4925	4925	4925	0
624	20250221	101100	33023350	4925	4925	4925	4925	0
625	20250221	101000	33023350	4925	4925	4925	4925	0
626	20250221	100900	33023350	4925	4940	4940	4925	2113
627	20250221	100800	22603810	4940	4940	4940	4940	0
628	20250221	100700	22603810	4940	4940	4940	4940	0
629	20250221	100600	22603810	4940	4940	4940	4940	0
630	20250221	100500	22603810	4940	4940	4940	4940	0
631	20250221	100400	22603810	4940	4940	4940	4940	0
632	20250221	100300	22603810	4940	4940	4940	4940	9
633	20250221	100200	22559350	4965	4965	4965	4965	0
634	20250221	100100	22559350	4965	4965	4965	4965	25
635	20250221	100000	22435225	4965	4965	4965	4965	0
636	20250221	095900	22435225	4965	4965	4965	4965	0
637	20250221	095800	22435225	4965	4965	4965	4965	0
638	20250221	095700	22435225	4965	4965	4965	4965	0
639	20250221	095600	22435225	4965	4965	4965	4965	0
640	20250221	095500	22435225	4965	4965	4965	4965	0
641	20250221	095400	22435225	4965	4965	4965	4965	0
642	20250221	095300	22435225	4965	4965	4965	4965	0
643	20250221	095200	22435225	4965	4965	4965	4965	0
644	20250221	095100	22435225	4965	4965	4965	4965	6
645	20250221	095000	22405435	4965	4965	4965	4965	1
646	20250221	094900	22400470	4950	4950	4950	4950	200
647	20250221	094800	21410470	4940	4940	4940	4940	0
648	20250221	094700	21410470	4940	4940	4940	4940	384
649	20250221	094600	19513510	4940	4940	4940	4940	0
650	20250221	094500	19513510	4940	4940	4940	4940	0
651	20250221	094400	19513510	4940	4940	4940	4940	300
652	20250221	094300	18031510	4950	4950	4950	4950	0
653	20250221	094200	18031510	4950	4950	4950	4950	0
654	20250221	094100	18031510	4950	4950	4950	4950	1
655	20250221	094000	18026560	4960	4960	4960	4960	0
656	20250221	093900	18026560	4960	4960	4960	4960	0
657	20250221	093800	18026560	4960	4960	4960	4960	1
658	20250221	093700	18021600	4930	4930	4930	4930	131
659	20250221	093600	17375770	4935	4950	4950	4935	239
660	20250221	093500	16196290	4955	4955	4955	4955	0
661	20250221	093400	16196290	4955	4955	4955	4955	0
662	20250221	093300	16196290	4955	4955	4955	4955	200
663	20250221	093200	15205290	4955	4955	4955	4955	0
664	20250221	093100	15205290	4955	4955	4955	4955	0
665	20250221	093000	15205290	4955	4955	4955	4955	0
666	20250221	092900	15205290	4955	4960	4960	4955	2
667	20250221	092800	15195375	4965	4965	4965	4965	0
668	20250221	092700	15195375	4965	4965	4965	4965	1
669	20250221	092600	15190410	4935	4935	4935	4935	29
670	20250221	092500	15047295	4965	4965	4965	4965	0
671	20250221	092400	15047295	4965	4965	4965	4965	682
672	20250221	092300	11661165	4965	4965	4965	4965	1
673	20250221	092200	11656200	4935	4935	4935	4935	0
674	20250221	092100	11656200	4935	4935	4935	4935	17
675	20250221	092000	11572305	4970	4970	4970	4970	0
676	20250221	091900	11572305	4970	4970	4970	4970	3
677	20250221	091800	11557395	4970	4970	4970	4970	100
678	20250221	091700	11060395	4970	4935	4970	4935	204
679	20250221	091600	10053620	4935	4935	4935	4935	0
680	20250221	091500	10053620	4935	4935	4935	4935	503
681	20250221	091400	7571315	4955	4955	4955	4955	1
682	20250221	091300	7566360	4955	4955	4955	4955	4
683	20250221	091200	7546540	4945	4945	4945	4945	1
684	20250221	091100	7541595	4975	4975	4975	4975	0
685	20250221	091000	7541595	4975	4975	4975	4975	0
686	20250221	090900	7541595	4975	4950	4975	4950	6
687	20250221	090800	7511770	4950	4950	4950	4950	180
688	20250221	090700	6620770	4950	4950	4950	4950	0
689	20250221	090600	6620770	4950	4950	4950	4950	11
690	20250221	090500	6566320	4950	4950	4950	4950	0
691	20250221	090400	6566320	4950	4950	4950	4950	50
692	20250221	090300	6318820	4950	4950	4950	4950	788
693	20250221	090200	2418220	4950	4950	4950	4950	0
694	20250221	090100	2418220	4950	4990	4990	4950	2
695	20250221	090000	2408280	4990	4930	4990	4930	487