KissMeData/053580/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	193900	399076170	9860	9860	9860	9860	642
3	20250221	193800	399076170	9860	9860	9860	9860	0
4	20250221	193700	399076170	9860	9860	9860	9860	0
5	20250221	193600	399076170	9860	9860	9860	9860	0
6	20250221	193500	399076170	9860	9860	9860	9860	0
7	20250221	193400	399076170	9860	9860	9860	9860	0
8	20250221	193300	399076170	9860	9860	9860	9860	0
9	20250221	193200	399076170	9860	9860	9860	9860	0
10	20250221	193100	399076170	9860	9860	9860	9860	0
11	20250221	193000	399076170	9860	9860	9860	9860	0
12	20250221	192900	399076170	9860	9860	9860	9860	0
13	20250221	192800	399076170	9860	9860	9860	9860	0
14	20250221	192700	399076170	9860	9860	9860	9860	0
15	20250221	192600	399076170	9860	9860	9860	9860	0
16	20250221	192500	399076170	9860	9860	9860	9860	0
17	20250221	192400	399076170	9860	9860	9860	9860	0
18	20250221	192300	399076170	9860	9860	9860	9860	0
19	20250221	192200	399076170	9860	9860	9860	9860	0
20	20250221	192100	399076170	9860	9860	9860	9860	0
21	20250221	192000	399076170	9860	9860	9860	9860	0
22	20250221	191900	399076170	9860	9860	9860	9860	0
23	20250221	191800	399076170	9860	9860	9860	9860	0
24	20250221	191700	399076170	9860	9860	9860	9860	0
25	20250221	191600	399076170	9860	9860	9860	9860	0
26	20250221	191500	399076170	9860	9860	9860	9860	0
27	20250221	191400	399076170	9860	9860	9860	9860	0
28	20250221	191300	399076170	9860	9860	9860	9860	0
29	20250221	191200	399076170	9860	9860	9860	9860	0
30	20250221	191100	399076170	9860	9860	9860	9860	0
31	20250221	191000	399076170	9860	9860	9860	9860	0
32	20250221	190900	399076170	9860	9860	9860	9860	642
33	20250221	190800	399076170	9860	9860	9860	9860	0
34	20250221	190700	399076170	9860	9860	9860	9860	0
35	20250221	190600	399076170	9860	9860	9860	9860	0
36	20250221	190500	399076170	9860	9860	9860	9860	0
37	20250221	190400	399076170	9860	9860	9860	9860	0
38	20250221	190300	399076170	9860	9860	9860	9860	0
39	20250221	190200	399076170	9860	9860	9860	9860	0
40	20250221	190100	399076170	9860	9860	9860	9860	0
41	20250221	190000	399076170	9860	9860	9860	9860	0
42	20250221	185900	399076170	9860	9860	9860	9860	0
43	20250221	185800	399076170	9860	9860	9860	9860	0
44	20250221	185700	399076170	9860	9860	9860	9860	0
45	20250221	185600	399076170	9860	9860	9860	9860	0
46	20250221	185500	399076170	9860	9860	9860	9860	0
47	20250221	185400	399076170	9860	9860	9860	9860	0
48	20250221	185300	399076170	9860	9860	9860	9860	0
49	20250221	185200	399076170	9860	9860	9860	9860	0
50	20250221	185100	399076170	9860	9860	9860	9860	0
51	20250221	185000	399076170	9860	9860	9860	9860	0
52	20250221	184900	399076170	9860	9860	9860	9860	0
53	20250221	184800	399076170	9860	9860	9860	9860	0
54	20250221	184700	399076170	9860	9860	9860	9860	0
55	20250221	184600	399076170	9860	9860	9860	9860	0
56	20250221	184500	399076170	9860	9860	9860	9860	0
57	20250221	184400	399076170	9860	9860	9860	9860	0
58	20250221	184300	399076170	9860	9860	9860	9860	0
59	20250221	184200	399076170	9860	9860	9860	9860	0
60	20250221	184100	399076170	9860	9860	9860	9860	0
61	20250221	184000	399076170	9860	9860	9860	9860	0
62	20250221	183900	399076170	9860	9860	9860	9860	642
63	20250221	183800	399076170	9860	9860	9860	9860	0
64	20250221	183700	399076170	9860	9860	9860	9860	0
65	20250221	183600	399076170	9860	9860	9860	9860	0
66	20250221	183500	399076170	9860	9860	9860	9860	0
67	20250221	183400	399076170	9860	9860	9860	9860	0
68	20250221	183300	399076170	9860	9860	9860	9860	0
69	20250221	183200	399076170	9860	9860	9860	9860	0
70	20250221	183100	399076170	9860	9860	9860	9860	0
71	20250221	183000	399076170	9860	9860	9860	9860	0
72	20250221	182900	399076170	9860	9860	9860	9860	0
73	20250221	182800	399076170	9860	9860	9860	9860	0
74	20250221	182700	399076170	9860	9860	9860	9860	0
75	20250221	182600	399076170	9860	9860	9860	9860	0
76	20250221	182500	399076170	9860	9860	9860	9860	0
77	20250221	182400	399076170	9860	9860	9860	9860	0
78	20250221	182300	399076170	9860	9860	9860	9860	0
79	20250221	182200	399076170	9860	9860	9860	9860	0
80	20250221	182100	399076170	9860	9860	9860	9860	0
81	20250221	182000	399076170	9860	9860	9860	9860	0
82	20250221	181900	399076170	9860	9860	9860	9860	0
83	20250221	181800	399076170	9860	9860	9860	9860	0
84	20250221	181700	399076170	9860	9860	9860	9860	0
85	20250221	181600	399076170	9860	9860	9860	9860	0
86	20250221	181500	399076170	9860	9860	9860	9860	0
87	20250221	181400	399076170	9860	9860	9860	9860	0
88	20250221	181300	399076170	9860	9860	9860	9860	0
89	20250221	181200	399076170	9860	9860	9860	9860	0
90	20250221	181100	399076170	9860	9860	9860	9860	0
91	20250221	181000	399076170	9860	9860	9860	9860	0
92	20250221	180900	399076170	9860	9860	9860	9860	642
93	20250221	180800	399076170	9860	9860	9860	9860	0
94	20250221	180700	399076170	9860	9860	9860	9860	0
95	20250221	180600	399076170	9860	9860	9860	9860	0
96	20250221	180500	399076170	9860	9860	9860	9860	0
97	20250221	180400	399076170	9860	9860	9860	9860	0
98	20250221	180300	399076170	9860	9860	9860	9860	0
99	20250221	180200	399076170	9860	9860	9860	9860	0
100	20250221	180100	399076170	9860	9860	9860	9860	0
101	20250221	180000	399076170	9860	9860	9860	9860	0
102	20250221	175900	399076170	9860	9860	9860	9860	0
103	20250221	175800	399076170	9860	9860	9860	9860	0
104	20250221	175700	399076170	9860	9860	9860	9860	0
105	20250221	175600	399076170	9860	9860	9860	9860	0
106	20250221	175500	399076170	9860	9860	9860	9860	0
107	20250221	175400	399076170	9860	9860	9860	9860	0
108	20250221	175300	399076170	9860	9860	9860	9860	0
109	20250221	175200	399076170	9860	9860	9860	9860	0
110	20250221	175100	399076170	9860	9860	9860	9860	0
111	20250221	175000	399076170	9860	9860	9860	9860	0
112	20250221	174900	399076170	9860	9860	9860	9860	0
113	20250221	174800	399076170	9860	9860	9860	9860	0
114	20250221	174700	399076170	9860	9860	9860	9860	0
115	20250221	174600	399076170	9860	9860	9860	9860	0
116	20250221	174500	399076170	9860	9860	9860	9860	0
117	20250221	174400	399076170	9860	9860	9860	9860	0
118	20250221	174300	399076170	9860	9860	9860	9860	0
119	20250221	174200	399076170	9860	9860	9860	9860	0
120	20250221	174100	399076170	9860	9860	9860	9860	0
121	20250221	174000	399076170	9860	9860	9860	9860	0
122	20250221	173900	399076170	9860	9860	9860	9860	642
123	20250221	173800	399076170	9860	9860	9860	9860	0
124	20250221	173700	399076170	9860	9860	9860	9860	0
125	20250221	173600	399076170	9860	9860	9860	9860	0
126	20250221	173500	399076170	9860	9860	9860	9860	0
127	20250221	173400	399076170	9860	9860	9860	9860	0
128	20250221	173300	399076170	9860	9860	9860	9860	0
129	20250221	173200	399076170	9860	9860	9860	9860	0
130	20250221	173100	399076170	9860	9860	9860	9860	0
131	20250221	173000	399076170	9860	9860	9860	9860	0
132	20250221	172900	399076170	9860	9860	9860	9860	0
133	20250221	172800	399076170	9860	9860	9860	9860	0
134	20250221	172700	399076170	9860	9860	9860	9860	0
135	20250221	172600	399076170	9860	9860	9860	9860	0
136	20250221	172500	399076170	9860	9860	9860	9860	0
137	20250221	172400	399076170	9860	9860	9860	9860	0
138	20250221	172300	399076170	9860	9860	9860	9860	0
139	20250221	172200	399076170	9860	9860	9860	9860	0
140	20250221	172100	399076170	9860	9860	9860	9860	0
141	20250221	172000	399076170	9860	9860	9860	9860	0
142	20250221	171900	399076170	9860	9860	9860	9860	0
143	20250221	171800	399076170	9860	9860	9860	9860	0
144	20250221	171700	399076170	9860	9860	9860	9860	0
145	20250221	171600	399076170	9860	9860	9860	9860	0
146	20250221	171500	399076170	9860	9860	9860	9860	0
147	20250221	171400	399076170	9860	9860	9860	9860	0
148	20250221	171300	399076170	9860	9860	9860	9860	0
149	20250221	171200	399076170	9860	9860	9860	9860	0
150	20250221	171100	399076170	9860	9860	9860	9860	0
151	20250221	171000	399076170	9860	9860	9860	9860	0
152	20250221	170900	399076170	9860	9860	9860	9860	642
153	20250221	170800	399076170	9860	9860	9860	9860	0
154	20250221	170700	399076170	9860	9860	9860	9860	0
155	20250221	170600	399076170	9860	9860	9860	9860	0
156	20250221	170500	399076170	9860	9860	9860	9860	0
157	20250221	170400	399076170	9860	9860	9860	9860	0
158	20250221	170300	399076170	9860	9860	9860	9860	0
159	20250221	170200	399076170	9860	9860	9860	9860	0
160	20250221	170100	399076170	9860	9860	9860	9860	0
161	20250221	170000	399076170	9860	9860	9860	9860	0
162	20250221	165900	399076170	9860	9860	9860	9860	0
163	20250221	165800	399076170	9860	9860	9860	9860	0
164	20250221	165700	399076170	9860	9860	9860	9860	0
165	20250221	165600	399076170	9860	9860	9860	9860	0
166	20250221	165500	399076170	9860	9860	9860	9860	0
167	20250221	165400	399076170	9860	9860	9860	9860	0
168	20250221	165300	399076170	9860	9860	9860	9860	0
169	20250221	165200	399076170	9860	9860	9860	9860	0
170	20250221	165100	399076170	9860	9860	9860	9860	0
171	20250221	165000	399076170	9860	9860	9860	9860	0
172	20250221	164900	399076170	9860	9860	9860	9860	0
173	20250221	164800	399076170	9860	9860	9860	9860	0
174	20250221	164700	399076170	9860	9860	9860	9860	0
175	20250221	164600	399076170	9860	9860	9860	9860	0
176	20250221	164500	399076170	9860	9860	9860	9860	0
177	20250221	164400	399076170	9860	9860	9860	9860	0
178	20250221	164300	399076170	9860	9860	9860	9860	0
179	20250221	164200	399076170	9860	9860	9860	9860	0
180	20250221	164100	399076170	9860	9860	9860	9860	0
181	20250221	164000	399076170	9860	9860	9860	9860	0
182	20250221	163900	399076170	9860	9860	9860	9860	642
183	20250221	163800	399076170	9860	9860	9860	9860	0
184	20250221	163700	399076170	9860	9860	9860	9860	0
185	20250221	163600	399076170	9860	9860	9860	9860	0
186	20250221	163500	399076170	9860	9860	9860	9860	0
187	20250221	163400	399076170	9860	9860	9860	9860	0
188	20250221	163300	399076170	9860	9860	9860	9860	0
189	20250221	163200	399076170	9860	9860	9860	9860	0
190	20250221	163100	399076170	9860	9860	9860	9860	0
191	20250221	163000	399076170	9860	9860	9860	9860	0
192	20250221	162900	399076170	9860	9860	9860	9860	0
193	20250221	162800	399076170	9860	9860	9860	9860	0
194	20250221	162700	399076170	9860	9860	9860	9860	0
195	20250221	162600	399076170	9860	9860	9860	9860	0
196	20250221	162500	399076170	9860	9860	9860	9860	0
197	20250221	162400	399076170	9860	9860	9860	9860	0
198	20250221	162300	399076170	9860	9860	9860	9860	0
199	20250221	162200	399076170	9860	9860	9860	9860	0
200	20250221	162100	399076170	9860	9860	9860	9860	0
201	20250221	162000	399076170	9860	9860	9860	9860	0
202	20250221	161900	399076170	9860	9860	9860	9860	0
203	20250221	161800	399076170	9860	9860	9860	9860	0
204	20250221	161700	399076170	9860	9860	9860	9860	0
205	20250221	161600	399076170	9860	9860	9860	9860	0
206	20250221	161500	399076170	9860	9860	9860	9860	0
207	20250221	161400	399076170	9860	9860	9860	9860	0
208	20250221	161300	399076170	9860	9860	9860	9860	0
209	20250221	161200	399076170	9860	9860	9860	9860	0
210	20250221	161100	399076170	9860	9860	9860	9860	0
211	20250221	161000	399076170	9860	9860	9860	9860	0
212	20250221	160900	399076170	9860	9860	9860	9860	642
213	20250221	160800	399076170	9860	9860	9860	9860	0
214	20250221	160700	399076170	9860	9860	9860	9860	0
215	20250221	160600	399076170	9860	9860	9860	9860	0
216	20250221	160500	399076170	9860	9860	9860	9860	0
217	20250221	160400	399076170	9860	9860	9860	9860	0
218	20250221	160300	399076170	9860	9860	9860	9860	0
219	20250221	160200	399076170	9860	9860	9860	9860	0
220	20250221	160100	399076170	9860	9860	9860	9860	0
221	20250221	160000	399076170	9860	9860	9860	9860	0
222	20250221	155900	399076170	9860	9860	9860	9860	0
223	20250221	155800	399076170	9860	9860	9860	9860	0
224	20250221	155700	399076170	9860	9860	9860	9860	0
225	20250221	155600	399076170	9860	9860	9860	9860	0
226	20250221	155500	399076170	9860	9860	9860	9860	0
227	20250221	155400	399076170	9860	9860	9860	9860	0
228	20250221	155300	399076170	9860	9860	9860	9860	0
229	20250221	155200	399076170	9860	9860	9860	9860	0
230	20250221	155100	399076170	9860	9860	9860	9860	0
231	20250221	155000	399076170	9860	9860	9860	9860	0
232	20250221	154900	399076170	9860	9860	9860	9860	0
233	20250221	154800	399076170	9860	9860	9860	9860	0
234	20250221	154700	399076170	9860	9860	9860	9860	0
235	20250221	154600	399076170	9860	9860	9860	9860	0
236	20250221	154500	399076170	9860	9860	9860	9860	0
237	20250221	154400	399076170	9860	9860	9860	9860	0
238	20250221	154300	399076170	9860	9860	9860	9860	0
239	20250221	154200	399076170	9860	9860	9860	9860	0
240	20250221	154100	399076170	9860	9860	9860	9860	0
241	20250221	154000	399076170	9860	9860	9860	9860	0
242	20250221	153900	399076170	9860	9860	9860	9860	642
243	20250221	153800	399076170	9860	9860	9860	9860	0
244	20250221	153700	399076170	9860	9860	9860	9860	0
245	20250221	153600	399076170	9860	9860	9860	9860	0
246	20250221	153500	399076170	9860	9860	9860	9860	0
247	20250221	153400	399076170	9860	9860	9860	9860	0
248	20250221	153300	399076170	9860	9860	9860	9860	0
249	20250221	153200	399076170	9860	9860	9860	9860	0
250	20250221	153100	399076170	9860	9860	9860	9860	0
251	20250221	153000	399076170	9860	9860	9860	9860	642
252	20250221	152900	392746050	9850	9850	9850	9850	0
253	20250221	152800	392746050	9850	9850	9850	9850	0
254	20250221	152700	392746050	9850	9850	9850	9850	0
255	20250221	152600	392746050	9850	9850	9850	9850	0
256	20250221	152500	392746050	9850	9850	9850	9850	0
257	20250221	152400	392746050	9850	9850	9850	9850	0
258	20250221	152300	392746050	9850	9850	9850	9850	0
259	20250221	152200	392746050	9850	9850	9850	9850	0
260	20250221	152100	392746050	9850	9850	9850	9850	0
261	20250221	152000	392746050	9850	9850	9850	9850	0
262	20250221	151900	392746050	9850	9850	9850	9850	0
263	20250221	151800	392746050	9850	9850	9850	9850	38
264	20250221	151700	392371750	9820	9820	9820	9820	20
265	20250221	151600	392175350	9850	9850	9850	9850	34
266	20250221	151500	391840450	9860	9860	9860	9860	10
267	20250221	151400	391741850	9860	9860	9860	9860	507
268	20250221	151300	386742830	9860	9860	9860	9860	29
269	20250221	151200	386456890	9860	9860	9860	9860	1
270	20250221	151100	386447030	9860	9860	9860	9860	2
271	20250221	151000	386427310	9860	9860	9860	9860	332
272	20250221	150900	383153790	9860	9860	9860	9860	167
273	20250221	150800	381507170	9860	9860	9860	9860	0
274	20250221	150700	381507170	9860	9860	9860	9860	0
275	20250221	150600	381507170	9860	9860	9860	9860	1
276	20250221	150500	381497310	9810	9810	9810	9810	117
277	20250221	150400	380349540	9860	9840	9860	9840	495
278	20250221	150300	375475940	9840	9820	9840	9820	568
279	20250221	150200	369894880	9820	9820	9820	9820	0
280	20250221	150100	369894880	9820	9820	9820	9820	0
281	20250221	150000	369894880	9820	9820	9820	9820	0
282	20250221	145900	369894880	9820	9830	9830	9820	460
283	20250221	145800	365374320	9850	9850	9850	9850	0
284	20250221	145700	365374320	9850	9850	9850	9850	1
285	20250221	145600	365364470	9850	9850	9850	9850	24
286	20250221	145500	365128070	9830	9830	9830	9830	0
287	20250221	145400	365128070	9830	9830	9830	9830	100
288	20250221	145300	364145070	9830	9830	9830	9830	0
289	20250221	145200	364145070	9830	9830	9830	9830	0
290	20250221	145100	364145070	9830	9830	9830	9830	4
291	20250221	145000	364105750	9830	9830	9830	9830	0
292	20250221	144900	364105750	9830	9830	9830	9830	240
293	20250221	144800	361746550	9840	9840	9840	9840	7
294	20250221	144700	361677670	9840	9830	9840	9830	459
295	20250221	144600	357164700	9830	9830	9830	9830	0
296	20250221	144500	357164700	9830	9830	9830	9830	0
297	20250221	144400	357164700	9830	9830	9830	9830	12
298	20250221	144300	357046740	9830	9830	9830	9830	0
299	20250221	144200	357046740	9830	9830	9830	9830	0
300	20250221	144100	357046740	9830	9830	9830	9830	14
301	20250221	144000	356909120	9830	9830	9830	9830	0
302	20250221	143900	356909120	9830	9830	9830	9830	0
303	20250221	143800	356909120	9830	9830	9830	9830	0
304	20250221	143700	356909120	9830	9830	9830	9830	0
305	20250221	143600	356909120	9830	9830	9830	9830	0
306	20250221	143500	356909120	9830	9830	9830	9830	0
307	20250221	143400	356909120	9830	9830	9830	9830	0
308	20250221	143300	356909120	9830	9830	9830	9830	0
309	20250221	143200	356909120	9830	9830	9830	9830	0
310	20250221	143100	356909120	9830	9830	9830	9830	0
311	20250221	143000	356909120	9830	9830	9830	9830	0
312	20250221	142900	356909120	9830	9830	9830	9830	0
313	20250221	142800	356909120	9830	9830	9830	9830	2
314	20250221	142700	356889460	9820	9820	9820	9820	0
315	20250221	142600	356889460	9820	9820	9820	9820	0
316	20250221	142500	356889460	9820	9820	9820	9820	0
317	20250221	142400	356889460	9820	9820	9820	9820	2
318	20250221	142300	356869820	9820	9820	9820	9820	125
319	20250221	142200	355642320	9800	9800	9800	9800	0
320	20250221	142100	355642320	9800	9800	9800	9790	1995
321	20250221	142000	336093880	9800	9800	9800	9800	1
322	20250221	141900	336084080	9790	9790	9790	9790	0
323	20250221	141800	336084080	9790	9790	9790	9790	0
324	20250221	141700	336084080	9790	9800	9800	9790	159
325	20250221	141600	334526440	9800	9800	9800	9800	0
326	20250221	141500	334526440	9800	9800	9800	9800	0
327	20250221	141400	334526440	9800	9800	9800	9800	0
328	20250221	141300	334526440	9800	9800	9800	9800	439
329	20250221	141200	330224240	9800	9800	9800	9800	0
330	20250221	141100	330224240	9800	9800	9800	9800	0
331	20250221	141000	330224240	9800	9800	9800	9800	30
332	20250221	140900	329930240	9810	9810	9810	9810	87
333	20250221	140800	329076770	9810	9810	9810	9810	72
334	20250221	140700	328370450	9820	9820	9820	9820	738
335	20250221	140600	321123290	9820	9820	9820	9820	0
336	20250221	140500	321123290	9820	9820	9820	9820	82
337	20250221	140400	320318050	9830	9830	9830	9830	19
338	20250221	140300	320131280	9830	9830	9830	9830	0
339	20250221	140200	320131280	9830	9830	9830	9830	0
340	20250221	140100	320131280	9830	9830	9830	9830	0
341	20250221	140000	320131280	9830	9830	9830	9830	0
342	20250221	135900	320131280	9830	9830	9830	9830	0
343	20250221	135800	320131280	9830	9830	9830	9830	0
344	20250221	135700	320131280	9830	9830	9830	9830	0
345	20250221	135600	320131280	9830	9830	9830	9830	156
346	20250221	135500	318597800	9830	9830	9830	9830	0
347	20250221	135400	318597800	9830	9830	9830	9830	0
348	20250221	135300	318597800	9830	9830	9830	9830	0
349	20250221	135200	318597800	9830	9830	9830	9830	0
350	20250221	135100	318597800	9830	9830	9830	9830	0
351	20250221	135000	318597800	9830	9830	9830	9830	0
352	20250221	134900	318597800	9830	9830	9830	9830	0
353	20250221	134800	318597800	9830	9830	9830	9830	95
354	20250221	134700	317663950	9880	9880	9880	9880	1
355	20250221	134600	317654070	9890	9890	9890	9890	0
356	20250221	134500	317654070	9890	9890	9890	9890	0
357	20250221	134400	317654070	9890	9890	9890	9890	0
358	20250221	134300	317654070	9890	9890	9890	9890	0
359	20250221	134200	317654070	9890	9890	9890	9890	0
360	20250221	134100	317654070	9890	9890	9890	9890	0
361	20250221	134000	317654070	9890	9890	9890	9890	0
362	20250221	133900	317654070	9890	9890	9890	9890	0
363	20250221	133800	317654070	9890	9890	9890	9890	0
364	20250221	133700	317654070	9890	9890	9890	9890	0
365	20250221	133600	317654070	9890	9890	9890	9890	3
366	20250221	133500	317624400	9900	9900	9900	9900	0
367	20250221	133400	317624400	9900	9870	9900	9870	240
368	20250221	133300	315254850	9870	9870	9870	9870	0
369	20250221	133200	315254850	9870	9870	9870	9870	0
370	20250221	133100	315254850	9870	9830	9870	9830	500
371	20250221	133000	310327360	9830	9830	9830	9830	0
372	20250221	132900	310327360	9830	9830	9830	9830	0
373	20250221	132800	310327360	9830	9830	9830	9830	3
374	20250221	132700	310297870	9830	9830	9830	9830	234
375	20250221	132600	307997650	9830	9830	9830	9830	0
376	20250221	132500	307997650	9830	9830	9830	9830	0
377	20250221	132400	307997650	9830	9840	9840	9830	200
378	20250221	132300	306030650	9830	9830	9830	9830	0
379	20250221	132200	306030650	9830	9830	9830	9830	8
380	20250221	132100	305952010	9840	9840	9840	9840	0
381	20250221	132000	305952010	9840	9840	9840	9840	0
382	20250221	131900	305952010	9840	9840	9840	9840	19
383	20250221	131800	305765050	9840	9840	9840	9840	0
384	20250221	131700	305765050	9840	9840	9840	9840	0
385	20250221	131600	305765050	9840	9840	9840	9840	0
386	20250221	131500	305765050	9840	9840	9840	9840	142
387	20250221	131400	304367770	9850	9850	9850	9850	0
388	20250221	131300	304367770	9850	9850	9850	9850	0
389	20250221	131200	304367770	9850	9850	9850	9850	50
390	20250221	131100	303875270	9850	9850	9850	9850	6
391	20250221	131000	303816170	9840	9840	9840	9840	0
392	20250221	130900	303816170	9840	9840	9840	9840	0
393	20250221	130800	303816170	9840	9840	9840	9840	0
394	20250221	130700	303816170	9840	9840	9840	9840	428
395	20250221	130600	299604650	9840	9840	9840	9840	10
396	20250221	130500	299506250	9850	9850	9850	9850	94
397	20250221	130400	298580350	9850	9850	9850	9850	4
398	20250221	130300	298540950	9860	9860	9860	9860	0
399	20250221	130200	298540950	9860	9860	9860	9860	24
400	20250221	130100	298304310	9860	9860	9860	9860	0
401	20250221	130000	298304310	9860	9850	9860	9850	7
402	20250221	125900	298235340	9870	9870	9870	9870	2
403	20250221	125800	298215600	9860	9860	9860	9860	0
404	20250221	125700	298215600	9860	9860	9860	9860	0
405	20250221	125600	298215600	9860	9860	9860	9860	27
406	20250221	125500	297949380	9860	9860	9860	9860	1
407	20250221	125400	297939520	9850	9850	9850	9850	18
408	20250221	125300	297762220	9860	9860	9860	9860	50
409	20250221	125200	297269220	9860	9860	9860	9860	32
410	20250221	125100	296953700	9860	9860	9860	9860	100
411	20250221	125000	295967700	9860	9860	9860	9860	1
412	20250221	124900	295957840	9850	9850	9850	9850	0
413	20250221	124800	295957840	9850	9850	9850	9850	0
414	20250221	124700	295957840	9850	9850	9850	9850	0
415	20250221	124600	295957840	9850	9850	9850	9850	22
416	20250221	124500	295741140	9850	9840	9850	9840	12
417	20250221	124400	295623030	9840	9840	9840	9840	0
418	20250221	124300	295623030	9840	9840	9840	9840	0
419	20250221	124200	295623030	9840	9840	9840	9840	0
420	20250221	124100	295623030	9840	9840	9840	9840	0
421	20250221	124000	295623030	9840	9840	9840	9840	3
422	20250221	123900	295593510	9840	9840	9840	9840	21
423	20250221	123800	295386870	9830	9830	9830	9830	22
424	20250221	123700	295170610	9800	9800	9800	9800	0
425	20250221	123600	295170610	9800	9800	9800	9800	0
426	20250221	123500	295170610	9800	9800	9800	9800	0
427	20250221	123400	295170610	9800	9800	9800	9800	0
428	20250221	123300	295170610	9800	9800	9800	9800	0
429	20250221	123200	295170610	9800	9800	9800	9800	615
430	20250221	123100	289143610	9800	9790	9800	9790	5
431	20250221	123000	289094650	9790	9790	9790	9790	16
432	20250221	122900	288938010	9780	9780	9780	9780	0
433	20250221	122800	288938010	9780	9780	9780	9780	0
434	20250221	122700	288938010	9780	9780	9780	9780	0
435	20250221	122600	288938010	9780	9780	9780	9780	0
436	20250221	122500	288938010	9780	9780	9780	9780	0
437	20250221	122400	288938010	9780	9780	9780	9780	88
438	20250221	122300	288077370	9780	9780	9780	9780	105
439	20250221	122200	287050470	9780	9780	9780	9780	1
440	20250221	122100	287040690	9770	9770	9770	9770	0
441	20250221	122000	287040690	9770	9770	9770	9770	0
442	20250221	121900	287040690	9770	9770	9770	9770	0
443	20250221	121800	287040690	9770	9770	9770	9770	0
444	20250221	121700	287040690	9770	9770	9770	9770	0
445	20250221	121600	287040690	9770	9770	9770	9770	185
446	20250221	121500	285233240	9760	9760	9760	9760	12
447	20250221	121400	285116120	9760	9760	9760	9760	170
448	20250221	121300	283456920	9760	9760	9760	9760	1
449	20250221	121200	283447160	9760	9760	9760	9760	0
450	20250221	121100	283447160	9760	9760	9760	9760	0
451	20250221	121000	283447160	9760	9760	9760	9760	0
452	20250221	120900	283447160	9760	9760	9760	9760	59
453	20250221	120800	282871320	9770	9770	9770	9770	0
454	20250221	120700	282871320	9770	9770	9770	9770	0
455	20250221	120600	282871320	9770	9770	9770	9770	0
456	20250221	120500	282871320	9770	9770	9770	9770	19
457	20250221	120400	282685690	9770	9770	9770	9770	16
458	20250221	120300	282529370	9770	9770	9770	9770	4
459	20250221	120200	282490290	9780	9780	9780	9780	5
460	20250221	120100	282441390	9780	9780	9780	9780	1
461	20250221	120000	282431610	9780	9760	9780	9760	3
462	20250221	115900	282402310	9760	9760	9760	9760	4
463	20250221	115800	282363270	9780	9780	9780	9780	1
464	20250221	115700	282353490	9730	9730	9730	9730	0
465	20250221	115600	282353490	9730	9730	9730	9730	0
466	20250221	115500	282353490	9730	9730	9730	9730	0
467	20250221	115400	282353490	9730	9730	9730	9730	10
468	20250221	115300	282256190	9740	9740	9740	9740	0
469	20250221	115200	282256190	9740	9740	9740	9740	0
470	20250221	115100	282256190	9740	9740	9740	9740	6
471	20250221	115000	282197750	9740	9740	9740	9740	0
472	20250221	114900	282197750	9740	9750	9750	9740	1005
473	20250221	114800	272402940	9750	9750	9750	9750	0
474	20250221	114700	272402940	9750	9750	9750	9750	0
475	20250221	114600	272402940	9750	9760	9760	9750	313
476	20250221	114500	269350600	9760	9760	9760	9760	0
477	20250221	114400	269350600	9760	9760	9760	9760	2
478	20250221	114300	269331080	9800	9800	9800	9800	0
479	20250221	114200	269331080	9800	9800	9800	9800	0
480	20250221	114100	269331080	9800	9800	9800	9800	0
481	20250221	114000	269331080	9800	9800	9800	9800	0
482	20250221	113900	269331080	9800	9800	9800	9800	0
483	20250221	113800	269331080	9800	9800	9800	9800	0
484	20250221	113700	269331080	9800	9800	9800	9800	0
485	20250221	113600	269331080	9800	9800	9800	9800	0
486	20250221	113500	269331080	9800	9770	9800	9770	100
487	20250221	113400	268353330	9770	9770	9770	9770	0
488	20250221	113300	268353330	9770	9770	9770	9770	0
489	20250221	113200	268353330	9770	9770	9770	9770	0
490	20250221	113100	268353330	9770	9770	9770	9770	0
491	20250221	113000	268353330	9770	9770	9770	9770	100
492	20250221	112900	267376330	9770	9770	9770	9770	0
493	20250221	112800	267376330	9770	9770	9770	9770	0
494	20250221	112700	267376330	9770	9780	9780	9770	908
495	20250221	112600	258502940	9780	9780	9780	9780	0
496	20250221	112500	258502940	9780	9780	9780	9780	0
497	20250221	112400	258502940	9780	9790	9790	9780	104
498	20250221	112300	257484870	9800	9800	9800	9800	0
499	20250221	112200	257484870	9800	9800	9800	9800	0
500	20250221	112100	257484870	9800	9800	9800	9800	0
501	20250221	112000	257484870	9800	9800	9800	9800	210
502	20250221	111900	255426870	9800	9800	9800	9800	0
503	20250221	111800	255426870	9800	9800	9800	9800	0
504	20250221	111700	255426870	9800	9800	9800	9800	2
505	20250221	111600	255407270	9800	9800	9800	9800	0
506	20250221	111500	255407270	9800	9800	9800	9800	1
507	20250221	111400	255397470	9790	9790	9790	9790	1
508	20250221	111300	255387680	9790	9790	9790	9790	1
509	20250221	111200	255377890	9800	9800	9800	9800	0
510	20250221	111100	255377890	9800	9800	9800	9800	0
511	20250221	111000	255377890	9800	9800	9800	9800	0
512	20250221	110900	255377890	9800	9790	9800	9790	227
513	20250221	110800	253153360	9800	9800	9800	9800	0
514	20250221	110700	253153360	9800	9800	9800	9800	0
515	20250221	110600	253153360	9800	9800	9800	9800	2
516	20250221	110500	253133760	9800	9800	9800	9800	0
517	20250221	110400	253133760	9800	9800	9800	9800	2
518	20250221	110300	253114160	9800	9800	9800	9800	2
519	20250221	110200	253094560	9790	9790	9790	9790	0
520	20250221	110100	253094560	9790	9790	9790	9790	0
521	20250221	110000	253094560	9790	9790	9790	9790	323
522	20250221	105900	249932390	9800	9800	9800	9800	10
523	20250221	105800	249834390	9800	9800	9800	9800	2
524	20250221	105700	249814790	9780	9780	9780	9780	0
525	20250221	105600	249814790	9780	9790	9790	9780	119
526	20250221	105500	248650910	9780	9780	9780	9780	0
527	20250221	105400	248650910	9780	9780	9780	9780	0
528	20250221	105300	248650910	9780	9780	9780	9780	0
529	20250221	105200	248650910	9780	9780	9780	9780	0
530	20250221	105100	248650910	9780	9780	9780	9780	0
531	20250221	105000	248650910	9780	9780	9780	9780	0
532	20250221	104900	248650910	9780	9780	9780	9780	0
533	20250221	104800	248650910	9780	9780	9780	9780	0
534	20250221	104700	248650910	9780	9790	9800	9780	496
535	20250221	104600	243793670	9800	9820	9820	9800	1867
536	20250221	104500	225488930	9820	9820	9820	9820	0
537	20250221	104400	225488930	9820	9820	9820	9820	0
538	20250221	104300	225488930	9820	9820	9820	9820	563
539	20250221	104200	219960270	9820	9820	9820	9820	0
540	20250221	104100	219960270	9820	9820	9820	9820	0
541	20250221	104000	219960270	9820	9820	9820	9820	0
542	20250221	103900	219960270	9820	9820	9820	9820	0
543	20250221	103800	219960270	9820	9840	9840	9820	351
544	20250221	103700	216509020	9850	9850	9850	9850	0
545	20250221	103600	216509020	9850	9850	9850	9850	2
546	20250221	103500	216489320	9850	9850	9850	9850	0
547	20250221	103400	216489320	9850	9850	9850	9850	0
548	20250221	103300	216489320	9850	9850	9850	9850	3
549	20250221	103200	216459770	9850	9850	9850	9850	50
550	20250221	103100	215967270	9870	9870	9870	9870	0
551	20250221	103000	215967270	9870	9870	9870	9870	1
552	20250221	102900	215957400	9870	9870	9870	9870	15
553	20250221	102800	215809350	9870	9870	9870	9870	5
554	20250221	102700	215760000	9870	9880	9880	9870	1906
555	20250221	102600	196946490	9870	9870	9870	9870	0
556	20250221	102500	196946490	9870	9870	9870	9870	320
557	20250221	102400	193788090	9870	9870	9870	9870	0
558	20250221	102300	193788090	9870	9860	9870	9850	24
559	20250221	102200	193551340	9850	9850	9850	9850	0
560	20250221	102100	193551340	9850	9850	9850	9850	22
561	20250221	102000	193334640	9840	9840	9840	9840	0
562	20250221	101900	193334640	9840	9840	9840	9840	0
563	20250221	101800	193334640	9840	9840	9840	9840	97
564	20250221	101700	192380160	9840	9840	9840	9840	0
565	20250221	101600	192380160	9840	9830	9840	9830	124
566	20250221	101500	191161130	9820	9820	9820	9820	1
567	20250221	101400	191151310	9820	9820	9820	9820	81
568	20250221	101300	190355890	9820	9820	9820	9820	0
569	20250221	101200	190355890	9820	9820	9820	9820	25
570	20250221	101100	190110390	9810	9810	9810	9810	299
571	20250221	101000	187177200	9810	9800	9810	9800	133
572	20250221	100900	185872800	9810	9810	9810	9810	1
573	20250221	100800	185862990	9820	9820	9820	9820	33
574	20250221	100700	185538930	9800	9800	9800	9800	0
575	20250221	100600	185538930	9800	9820	9820	9800	150
576	20250221	100500	184066930	9820	9790	9820	9790	214
577	20250221	100400	181971450	9790	9790	9790	9790	410
578	20250221	100300	177957550	9780	9790	9790	9780	31
579	20250221	100200	177654110	9820	9820	9820	9820	0
580	20250221	100100	177654110	9820	9820	9820	9820	26
581	20250221	100000	177398790	9810	9810	9810	9810	50
582	20250221	095900	176908290	9810	9810	9810	9810	60
583	20250221	095800	176319690	9810	9810	9810	9810	0
584	20250221	095700	176319690	9810	9810	9810	9810	2
585	20250221	095600	176300070	9780	9770	9780	9770	713
586	20250221	095500	169327170	9750	9750	9750	9750	72
587	20250221	095400	168625170	9770	9770	9770	9770	38
588	20250221	095300	168253910	9780	9780	9780	9780	34
589	20250221	095200	167921390	9780	9780	9780	9780	95
590	20250221	095100	166992290	9780	9780	9780	9780	0
591	20250221	095000	166992290	9780	9780	9780	9780	0
592	20250221	094900	166992290	9780	9780	9780	9780	38
593	20250221	094800	166620650	9740	9740	9750	9740	11
594	20250221	094700	166513490	9740	9730	9740	9730	26
595	20250221	094600	166260410	9730	9740	9740	9730	45
596	20250221	094500	165822550	9720	9720	9720	9720	0
597	20250221	094400	165822550	9720	9720	9720	9720	200
598	20250221	094300	163878550	9720	9810	9810	9720	944
599	20250221	094200	154670910	9810	9810	9810	9810	0
600	20250221	094100	154670910	9810	9810	9810	9810	20
601	20250221	094000	154474710	9770	9770	9770	9770	17
602	20250221	093900	154308620	9770	9770	9770	9770	200
603	20250221	093800	152354620	9790	9790	9790	9790	0
604	20250221	093700	152354620	9790	9790	9790	9790	0
605	20250221	093600	152354620	9790	9800	9800	9790	276
606	20250221	093500	149652060	9830	9830	9830	9830	56
607	20250221	093400	149101580	9830	9830	9830	9830	0
608	20250221	093300	149101580	9830	9830	9830	9830	0
609	20250221	093200	149101580	9830	9830	9830	9830	0
610	20250221	093100	149101580	9830	9830	9830	9830	0
611	20250221	093000	149101580	9830	9820	9830	9820	57
612	20250221	092900	148541610	9770	9770	9770	9770	0
613	20250221	092800	148541610	9770	9770	9770	9770	0
614	20250221	092700	148541610	9770	9770	9770	9770	841
615	20250221	092600	140325040	9770	9770	9770	9770	15
616	20250221	092500	140178490	9760	9760	9760	9760	1
617	20250221	092400	140168730	9760	9780	9780	9760	110
618	20250221	092300	139094470	9810	9810	9810	9810	155
619	20250221	092200	137573920	9760	9830	9830	9740	3866
620	20250221	092100	99790090	9820	9930	9930	9820	102
621	20250221	092000	98787210	10000	9800	10000	9800	1771
622	20250221	091900	81212770	9800	9800	9800	9800	29
623	20250221	091800	80928570	9760	9760	9760	9760	10
624	20250221	091700	80830970	9760	9770	9770	9760	660
625	20250221	091600	74386710	9770	9770	9770	9770	1
626	20250221	091500	74376940	9810	9820	9820	9810	30
627	20250221	091400	74082490	9790	9800	9800	9790	170
628	20250221	091300	72417510	9800	9800	9800	9800	40
629	20250221	091200	72025510	9800	9880	9880	9720	2538
630	20250221	091100	47128230	9880	9900	9900	9880	110
631	20250221	091000	46041030	9900	9910	9910	9900	175
632	20250221	090900	44308520	9910	9910	9910	9910	10
633	20250221	090800	44209420	9910	9910	9910	9910	0
634	20250221	090700	44209420	9910	9940	9940	9910	242
635	20250221	090600	41808330	9950	9940	9950	9940	90
636	20250221	090500	40913670	9940	9950	9950	9940	364
637	20250221	090400	37291910	9980	9940	9990	9940	2503
638	20250221	090300	12337610	9940	9880	9940	9880	901
639	20250221	090200	3394550	9940	9940	9940	9940	0
640	20250221	090100	3394550	9940	9950	9950	9850	128
641	20250221	090000	2122110	9830	9950	9950	9830	214