KissMeData/363250/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	213300	204779930	9830	9830	9830	9830	284
3	20250221	213200	204779930	9830	9830	9830	9830	0
4	20250221	213100	204779930	9830	9830	9830	9830	0
5	20250221	213000	204779930	9830	9830	9830	9830	0
6	20250221	212900	204779930	9830	9830	9830	9830	0
7	20250221	212800	204779930	9830	9830	9830	9830	0
8	20250221	212700	204779930	9830	9830	9830	9830	0
9	20250221	212600	204779930	9830	9830	9830	9830	0
10	20250221	212500	204779930	9830	9830	9830	9830	0
11	20250221	212400	204779930	9830	9830	9830	9830	0
12	20250221	212300	204779930	9830	9830	9830	9830	0
13	20250221	212200	204779930	9830	9830	9830	9830	0
14	20250221	212100	204779930	9830	9830	9830	9830	0
15	20250221	212000	204779930	9830	9830	9830	9830	0
16	20250221	211900	204779930	9830	9830	9830	9830	0
17	20250221	211800	204779930	9830	9830	9830	9830	0
18	20250221	211700	204779930	9830	9830	9830	9830	0
19	20250221	211600	204779930	9830	9830	9830	9830	0
20	20250221	211500	204779930	9830	9830	9830	9830	0
21	20250221	211400	204779930	9830	9830	9830	9830	0
22	20250221	211300	204779930	9830	9830	9830	9830	0
23	20250221	211200	204779930	9830	9830	9830	9830	0
24	20250221	211100	204779930	9830	9830	9830	9830	0
25	20250221	211000	204779930	9830	9830	9830	9830	0
26	20250221	210900	204779930	9830	9830	9830	9830	0
27	20250221	210800	204779930	9830	9830	9830	9830	0
28	20250221	210700	204779930	9830	9830	9830	9830	0
29	20250221	210600	204779930	9830	9830	9830	9830	0
30	20250221	210500	204779930	9830	9830	9830	9830	0
31	20250221	210400	204779930	9830	9830	9830	9830	0
32	20250221	210300	204779930	9830	9830	9830	9830	284
33	20250221	210200	204779930	9830	9830	9830	9830	0
34	20250221	210100	204779930	9830	9830	9830	9830	0
35	20250221	210000	204779930	9830	9830	9830	9830	0
36	20250221	205900	204779930	9830	9830	9830	9830	0
37	20250221	205800	204779930	9830	9830	9830	9830	0
38	20250221	205700	204779930	9830	9830	9830	9830	0
39	20250221	205600	204779930	9830	9830	9830	9830	0
40	20250221	205500	204779930	9830	9830	9830	9830	0
41	20250221	205400	204779930	9830	9830	9830	9830	0
42	20250221	205300	204779930	9830	9830	9830	9830	0
43	20250221	205200	204779930	9830	9830	9830	9830	0
44	20250221	205100	204779930	9830	9830	9830	9830	0
45	20250221	205000	204779930	9830	9830	9830	9830	0
46	20250221	204900	204779930	9830	9830	9830	9830	0
47	20250221	204800	204779930	9830	9830	9830	9830	0
48	20250221	204700	204779930	9830	9830	9830	9830	0
49	20250221	204600	204779930	9830	9830	9830	9830	0
50	20250221	204500	204779930	9830	9830	9830	9830	0
51	20250221	204400	204779930	9830	9830	9830	9830	0
52	20250221	204300	204779930	9830	9830	9830	9830	0
53	20250221	204200	204779930	9830	9830	9830	9830	0
54	20250221	204100	204779930	9830	9830	9830	9830	0
55	20250221	204000	204779930	9830	9830	9830	9830	0
56	20250221	203900	204779930	9830	9830	9830	9830	0
57	20250221	203800	204779930	9830	9830	9830	9830	0
58	20250221	203700	204779930	9830	9830	9830	9830	0
59	20250221	203600	204779930	9830	9830	9830	9830	0
60	20250221	203500	204779930	9830	9830	9830	9830	0
61	20250221	203400	204779930	9830	9830	9830	9830	0
62	20250221	203300	204779930	9830	9830	9830	9830	284
63	20250221	203200	204779930	9830	9830	9830	9830	0
64	20250221	203100	204779930	9830	9830	9830	9830	0
65	20250221	203000	204779930	9830	9830	9830	9830	0
66	20250221	202900	204779930	9830	9830	9830	9830	0
67	20250221	202800	204779930	9830	9830	9830	9830	0
68	20250221	202700	204779930	9830	9830	9830	9830	0
69	20250221	202600	204779930	9830	9830	9830	9830	0
70	20250221	202500	204779930	9830	9830	9830	9830	0
71	20250221	202400	204779930	9830	9830	9830	9830	0
72	20250221	202300	204779930	9830	9830	9830	9830	0
73	20250221	202200	204779930	9830	9830	9830	9830	0
74	20250221	202100	204779930	9830	9830	9830	9830	0
75	20250221	202000	204779930	9830	9830	9830	9830	0
76	20250221	201900	204779930	9830	9830	9830	9830	0
77	20250221	201800	204779930	9830	9830	9830	9830	0
78	20250221	201700	204779930	9830	9830	9830	9830	0
79	20250221	201600	204779930	9830	9830	9830	9830	0
80	20250221	201500	204779930	9830	9830	9830	9830	0
81	20250221	201400	204779930	9830	9830	9830	9830	0
82	20250221	201300	204779930	9830	9830	9830	9830	0
83	20250221	201200	204779930	9830	9830	9830	9830	0
84	20250221	201100	204779930	9830	9830	9830	9830	0
85	20250221	201000	204779930	9830	9830	9830	9830	0
86	20250221	200900	204779930	9830	9830	9830	9830	0
87	20250221	200800	204779930	9830	9830	9830	9830	0
88	20250221	200700	204779930	9830	9830	9830	9830	0
89	20250221	200600	204779930	9830	9830	9830	9830	0
90	20250221	200500	204779930	9830	9830	9830	9830	0
91	20250221	200400	204779930	9830	9830	9830	9830	0
92	20250221	200300	204779930	9830	9830	9830	9830	284
93	20250221	200200	204779930	9830	9830	9830	9830	0
94	20250221	200100	204779930	9830	9830	9830	9830	0
95	20250221	200000	204779930	9830	9830	9830	9830	0
96	20250221	195900	204779930	9830	9830	9830	9830	0
97	20250221	195800	204779930	9830	9830	9830	9830	0
98	20250221	195700	204779930	9830	9830	9830	9830	0
99	20250221	195600	204779930	9830	9830	9830	9830	0
100	20250221	195500	204779930	9830	9830	9830	9830	0
101	20250221	195400	204779930	9830	9830	9830	9830	0
102	20250221	195300	204779930	9830	9830	9830	9830	0
103	20250221	195200	204779930	9830	9830	9830	9830	0
104	20250221	195100	204779930	9830	9830	9830	9830	0
105	20250221	195000	204779930	9830	9830	9830	9830	0
106	20250221	194900	204779930	9830	9830	9830	9830	0
107	20250221	194800	204779930	9830	9830	9830	9830	0
108	20250221	194700	204779930	9830	9830	9830	9830	0
109	20250221	194600	204779930	9830	9830	9830	9830	0
110	20250221	194500	204779930	9830	9830	9830	9830	0
111	20250221	194400	204779930	9830	9830	9830	9830	0
112	20250221	194300	204779930	9830	9830	9830	9830	0
113	20250221	194200	204779930	9830	9830	9830	9830	0
114	20250221	194100	204779930	9830	9830	9830	9830	0
115	20250221	194000	204779930	9830	9830	9830	9830	0
116	20250221	193900	204779930	9830	9830	9830	9830	0
117	20250221	193800	204779930	9830	9830	9830	9830	0
118	20250221	193700	204779930	9830	9830	9830	9830	0
119	20250221	193600	204779930	9830	9830	9830	9830	0
120	20250221	193500	204779930	9830	9830	9830	9830	0
121	20250221	193400	204779930	9830	9830	9830	9830	0
122	20250221	193300	204779930	9830	9830	9830	9830	284
123	20250221	193200	204779930	9830	9830	9830	9830	0
124	20250221	193100	204779930	9830	9830	9830	9830	0
125	20250221	193000	204779930	9830	9830	9830	9830	0
126	20250221	192900	204779930	9830	9830	9830	9830	0
127	20250221	192800	204779930	9830	9830	9830	9830	0
128	20250221	192700	204779930	9830	9830	9830	9830	0
129	20250221	192600	204779930	9830	9830	9830	9830	0
130	20250221	192500	204779930	9830	9830	9830	9830	0
131	20250221	192400	204779930	9830	9830	9830	9830	0
132	20250221	192300	204779930	9830	9830	9830	9830	0
133	20250221	192200	204779930	9830	9830	9830	9830	0
134	20250221	192100	204779930	9830	9830	9830	9830	0
135	20250221	192000	204779930	9830	9830	9830	9830	0
136	20250221	191900	204779930	9830	9830	9830	9830	0
137	20250221	191800	204779930	9830	9830	9830	9830	0
138	20250221	191700	204779930	9830	9830	9830	9830	0
139	20250221	191600	204779930	9830	9830	9830	9830	0
140	20250221	191500	204779930	9830	9830	9830	9830	0
141	20250221	191400	204779930	9830	9830	9830	9830	0
142	20250221	191300	204779930	9830	9830	9830	9830	0
143	20250221	191200	204779930	9830	9830	9830	9830	0
144	20250221	191100	204779930	9830	9830	9830	9830	0
145	20250221	191000	204779930	9830	9830	9830	9830	0
146	20250221	190900	204779930	9830	9830	9830	9830	0
147	20250221	190800	204779930	9830	9830	9830	9830	0
148	20250221	190700	204779930	9830	9830	9830	9830	0
149	20250221	190600	204779930	9830	9830	9830	9830	0
150	20250221	190500	204779930	9830	9830	9830	9830	0
151	20250221	190400	204779930	9830	9830	9830	9830	0
152	20250221	190300	204779930	9830	9830	9830	9830	284
153	20250221	190200	204779930	9830	9830	9830	9830	0
154	20250221	190100	204779930	9830	9830	9830	9830	0
155	20250221	190000	204779930	9830	9830	9830	9830	0
156	20250221	185900	204779930	9830	9830	9830	9830	0
157	20250221	185800	204779930	9830	9830	9830	9830	0
158	20250221	185700	204779930	9830	9830	9830	9830	0
159	20250221	185600	204779930	9830	9830	9830	9830	0
160	20250221	185500	204779930	9830	9830	9830	9830	0
161	20250221	185400	204779930	9830	9830	9830	9830	0
162	20250221	185300	204779930	9830	9830	9830	9830	0
163	20250221	185200	204779930	9830	9830	9830	9830	0
164	20250221	185100	204779930	9830	9830	9830	9830	0
165	20250221	185000	204779930	9830	9830	9830	9830	0
166	20250221	184900	204779930	9830	9830	9830	9830	0
167	20250221	184800	204779930	9830	9830	9830	9830	0
168	20250221	184700	204779930	9830	9830	9830	9830	0
169	20250221	184600	204779930	9830	9830	9830	9830	0
170	20250221	184500	204779930	9830	9830	9830	9830	0
171	20250221	184400	204779930	9830	9830	9830	9830	0
172	20250221	184300	204779930	9830	9830	9830	9830	0
173	20250221	184200	204779930	9830	9830	9830	9830	0
174	20250221	184100	204779930	9830	9830	9830	9830	0
175	20250221	184000	204779930	9830	9830	9830	9830	0
176	20250221	183900	204779930	9830	9830	9830	9830	0
177	20250221	183800	204779930	9830	9830	9830	9830	0
178	20250221	183700	204779930	9830	9830	9830	9830	0
179	20250221	183600	204779930	9830	9830	9830	9830	0
180	20250221	183500	204779930	9830	9830	9830	9830	0
181	20250221	183400	204779930	9830	9830	9830	9830	0
182	20250221	183300	204779930	9830	9830	9830	9830	284
183	20250221	183200	204779930	9830	9830	9830	9830	0
184	20250221	183100	204779930	9830	9830	9830	9830	0
185	20250221	183000	204779930	9830	9830	9830	9830	0
186	20250221	182900	204779930	9830	9830	9830	9830	0
187	20250221	182800	204779930	9830	9830	9830	9830	0
188	20250221	182700	204779930	9830	9830	9830	9830	0
189	20250221	182600	204779930	9830	9830	9830	9830	0
190	20250221	182500	204779930	9830	9830	9830	9830	0
191	20250221	182400	204779930	9830	9830	9830	9830	0
192	20250221	182300	204779930	9830	9830	9830	9830	0
193	20250221	182200	204779930	9830	9830	9830	9830	0
194	20250221	182100	204779930	9830	9830	9830	9830	0
195	20250221	182000	204779930	9830	9830	9830	9830	0
196	20250221	181900	204779930	9830	9830	9830	9830	0
197	20250221	181800	204779930	9830	9830	9830	9830	0
198	20250221	181700	204779930	9830	9830	9830	9830	0
199	20250221	181600	204779930	9830	9830	9830	9830	0
200	20250221	181500	204779930	9830	9830	9830	9830	0
201	20250221	181400	204779930	9830	9830	9830	9830	0
202	20250221	181300	204779930	9830	9830	9830	9830	0
203	20250221	181200	204779930	9830	9830	9830	9830	0
204	20250221	181100	204779930	9830	9830	9830	9830	0
205	20250221	181000	204779930	9830	9830	9830	9830	0
206	20250221	180900	204779930	9830	9830	9830	9830	0
207	20250221	180800	204779930	9830	9830	9830	9830	0
208	20250221	180700	204779930	9830	9830	9830	9830	0
209	20250221	180600	204779930	9830	9830	9830	9830	0
210	20250221	180500	204779930	9830	9830	9830	9830	0
211	20250221	180400	204779930	9830	9830	9830	9830	0
212	20250221	180300	204779930	9830	9830	9830	9830	284
213	20250221	180200	204779930	9830	9830	9830	9830	0
214	20250221	180100	204779930	9830	9830	9830	9830	0
215	20250221	180000	204779930	9830	9830	9830	9830	0
216	20250221	175900	204779930	9830	9830	9830	9830	0
217	20250221	175800	204779930	9830	9830	9830	9830	0
218	20250221	175700	204779930	9830	9830	9830	9830	0
219	20250221	175600	204779930	9830	9830	9830	9830	0
220	20250221	175500	204779930	9830	9830	9830	9830	0
221	20250221	175400	204779930	9830	9830	9830	9830	0
222	20250221	175300	204779930	9830	9830	9830	9830	0
223	20250221	175200	204779930	9830	9830	9830	9830	0
224	20250221	175100	204779930	9830	9830	9830	9830	0
225	20250221	175000	204779930	9830	9830	9830	9830	0
226	20250221	174900	204779930	9830	9830	9830	9830	0
227	20250221	174800	204779930	9830	9830	9830	9830	0
228	20250221	174700	204779930	9830	9830	9830	9830	0
229	20250221	174600	204779930	9830	9830	9830	9830	0
230	20250221	174500	204779930	9830	9830	9830	9830	0
231	20250221	174400	204779930	9830	9830	9830	9830	0
232	20250221	174300	204779930	9830	9830	9830	9830	0
233	20250221	174200	204779930	9830	9830	9830	9830	0
234	20250221	174100	204779930	9830	9830	9830	9830	0
235	20250221	174000	204779930	9830	9830	9830	9830	0
236	20250221	173900	204779930	9830	9830	9830	9830	0
237	20250221	173800	204779930	9830	9830	9830	9830	0
238	20250221	173700	204779930	9830	9830	9830	9830	0
239	20250221	173600	204779930	9830	9830	9830	9830	0
240	20250221	173500	204779930	9830	9830	9830	9830	0
241	20250221	173400	204779930	9830	9830	9830	9830	0
242	20250221	173300	204779930	9830	9830	9830	9830	284
243	20250221	173200	204779930	9830	9830	9830	9830	0
244	20250221	173100	204779930	9830	9830	9830	9830	0
245	20250221	173000	204779930	9830	9830	9830	9830	0
246	20250221	172900	204779930	9830	9830	9830	9830	0
247	20250221	172800	204779930	9830	9830	9830	9830	0
248	20250221	172700	204779930	9830	9830	9830	9830	0
249	20250221	172600	204779930	9830	9830	9830	9830	0
250	20250221	172500	204779930	9830	9830	9830	9830	0
251	20250221	172400	204779930	9830	9830	9830	9830	0
252	20250221	172300	204779930	9830	9830	9830	9830	0
253	20250221	172200	204779930	9830	9830	9830	9830	0
254	20250221	172100	204779930	9830	9830	9830	9830	0
255	20250221	172000	204779930	9830	9830	9830	9830	0
256	20250221	171900	204779930	9830	9830	9830	9830	0
257	20250221	171800	204779930	9830	9830	9830	9830	0
258	20250221	171700	204779930	9830	9830	9830	9830	0
259	20250221	171600	204779930	9830	9830	9830	9830	0
260	20250221	171500	204779930	9830	9830	9830	9830	0
261	20250221	171400	204779930	9830	9830	9830	9830	0
262	20250221	171300	204779930	9830	9830	9830	9830	0
263	20250221	171200	204779930	9830	9830	9830	9830	0
264	20250221	171100	204779930	9830	9830	9830	9830	0
265	20250221	171000	204779930	9830	9830	9830	9830	0
266	20250221	170900	204779930	9830	9830	9830	9830	0
267	20250221	170800	204779930	9830	9830	9830	9830	0
268	20250221	170700	204779930	9830	9830	9830	9830	0
269	20250221	170600	204779930	9830	9830	9830	9830	0
270	20250221	170500	204779930	9830	9830	9830	9830	0
271	20250221	170400	204779930	9830	9830	9830	9830	0
272	20250221	170300	204779930	9830	9830	9830	9830	284
273	20250221	170200	204779930	9830	9830	9830	9830	0
274	20250221	170100	204779930	9830	9830	9830	9830	0
275	20250221	170000	204779930	9830	9830	9830	9830	0
276	20250221	165900	204779930	9830	9830	9830	9830	0
277	20250221	165800	204779930	9830	9830	9830	9830	0
278	20250221	165700	204779930	9830	9830	9830	9830	0
279	20250221	165600	204779930	9830	9830	9830	9830	0
280	20250221	165500	204779930	9830	9830	9830	9830	0
281	20250221	165400	204779930	9830	9830	9830	9830	0
282	20250221	165300	204779930	9830	9830	9830	9830	0
283	20250221	165200	204779930	9830	9830	9830	9830	0
284	20250221	165100	204779930	9830	9830	9830	9830	0
285	20250221	165000	204779930	9830	9830	9830	9830	0
286	20250221	164900	204779930	9830	9830	9830	9830	0
287	20250221	164800	204779930	9830	9830	9830	9830	0
288	20250221	164700	204779930	9830	9830	9830	9830	0
289	20250221	164600	204779930	9830	9830	9830	9830	0
290	20250221	164500	204779930	9830	9830	9830	9830	0
291	20250221	164400	204779930	9830	9830	9830	9830	0
292	20250221	164300	204779930	9830	9830	9830	9830	0
293	20250221	164200	204779930	9830	9830	9830	9830	0
294	20250221	164100	204779930	9830	9830	9830	9830	0
295	20250221	164000	204779930	9830	9830	9830	9830	0
296	20250221	163900	204779930	9830	9830	9830	9830	0
297	20250221	163800	204779930	9830	9830	9830	9830	0
298	20250221	163700	204779930	9830	9830	9830	9830	0
299	20250221	163600	204779930	9830	9830	9830	9830	0
300	20250221	163500	204779930	9830	9830	9830	9830	0
301	20250221	163400	204779930	9830	9830	9830	9830	0
302	20250221	163300	204779930	9830	9830	9830	9830	284
303	20250221	163200	204779930	9830	9830	9830	9830	0
304	20250221	163100	204779930	9830	9830	9830	9830	0
305	20250221	163000	204779930	9830	9830	9830	9830	0
306	20250221	162900	204779930	9830	9830	9830	9830	0
307	20250221	162800	204779930	9830	9830	9830	9830	0
308	20250221	162700	204779930	9830	9830	9830	9830	0
309	20250221	162600	204779930	9830	9830	9830	9830	0
310	20250221	162500	204779930	9830	9830	9830	9830	0
311	20250221	162400	204779930	9830	9830	9830	9830	0
312	20250221	162300	204779930	9830	9830	9830	9830	0
313	20250221	162200	204779930	9830	9830	9830	9830	0
314	20250221	162100	204779930	9830	9830	9830	9830	0
315	20250221	162000	204779930	9830	9830	9830	9830	0
316	20250221	161900	204779930	9830	9830	9830	9830	0
317	20250221	161800	204779930	9830	9830	9830	9830	0
318	20250221	161700	204779930	9830	9830	9830	9830	0
319	20250221	161600	204779930	9830	9830	9830	9830	0
320	20250221	161500	204779930	9830	9830	9830	9830	0
321	20250221	161400	204779930	9830	9830	9830	9830	0
322	20250221	161300	204779930	9830	9830	9830	9830	0
323	20250221	161200	204779930	9830	9830	9830	9830	0
324	20250221	161100	204779930	9830	9830	9830	9830	0
325	20250221	161000	204779930	9830	9830	9830	9830	0
326	20250221	160900	204779930	9830	9830	9830	9830	0
327	20250221	160800	204779930	9830	9830	9830	9830	0
328	20250221	160700	204779930	9830	9830	9830	9830	0
329	20250221	160600	204779930	9830	9830	9830	9830	0
330	20250221	160500	204779930	9830	9830	9830	9830	0
331	20250221	160400	204779930	9830	9830	9830	9830	0
332	20250221	160300	204779930	9830	9830	9830	9830	284
333	20250221	160200	204779930	9830	9830	9830	9830	0
334	20250221	160100	204779930	9830	9830	9830	9830	0
335	20250221	160000	204779930	9830	9830	9830	9830	0
336	20250221	155900	204779930	9830	9830	9830	9830	0
337	20250221	155800	204779930	9830	9830	9830	9830	0
338	20250221	155700	204779930	9830	9830	9830	9830	0
339	20250221	155600	204779930	9830	9830	9830	9830	0
340	20250221	155500	204779930	9830	9830	9830	9830	0
341	20250221	155400	204779930	9830	9830	9830	9830	0
342	20250221	155300	204779930	9830	9830	9830	9830	0
343	20250221	155200	204779930	9830	9830	9830	9830	0
344	20250221	155100	204779930	9830	9830	9830	9830	0
345	20250221	155000	204779930	9830	9830	9830	9830	0
346	20250221	154900	204779930	9830	9830	9830	9830	0
347	20250221	154800	204779930	9830	9830	9830	9830	0
348	20250221	154700	204779930	9830	9830	9830	9830	0
349	20250221	154600	204779930	9830	9830	9830	9830	0
350	20250221	154500	204779930	9830	9830	9830	9830	0
351	20250221	154400	204779930	9830	9830	9830	9830	0
352	20250221	154300	204779930	9830	9830	9830	9830	0
353	20250221	154200	204779930	9830	9830	9830	9830	0
354	20250221	154100	204779930	9830	9830	9830	9830	0
355	20250221	154000	204779930	9830	9830	9830	9830	0
356	20250221	153900	204779930	9830	9830	9830	9830	0
357	20250221	153800	204779930	9830	9830	9830	9830	0
358	20250221	153700	204779930	9830	9830	9830	9830	0
359	20250221	153600	204779930	9830	9830	9830	9830	0
360	20250221	153500	204779930	9830	9830	9830	9830	0
361	20250221	153400	204779930	9830	9830	9830	9830	0
362	20250221	153300	204779930	9830	9830	9830	9830	284
363	20250221	153200	204779930	9830	9830	9830	9830	0
364	20250221	153100	204779930	9830	9830	9830	9830	0
365	20250221	153000	204779930	9830	9830	9830	9830	284
366	20250221	152900	201988210	9830	9830	9830	9830	0
367	20250221	152800	201988210	9830	9830	9830	9830	0
368	20250221	152700	201988210	9830	9830	9830	9830	0
369	20250221	152600	201988210	9830	9830	9830	9830	0
370	20250221	152500	201988210	9830	9830	9830	9830	0
371	20250221	152400	201988210	9830	9830	9830	9830	0
372	20250221	152300	201988210	9830	9830	9830	9830	0
373	20250221	152200	201988210	9830	9830	9830	9830	0
374	20250221	152100	201988210	9830	9830	9830	9830	0
375	20250221	152000	201988210	9830	9830	9830	9830	0
376	20250221	151900	201988210	9830	9830	9830	9830	25
377	20250221	151800	201742460	9830	9830	9830	9830	11
378	20250221	151700	201634330	9830	9830	9830	9830	0
379	20250221	151600	201634330	9830	9840	9840	9830	20
380	20250221	151500	201437630	9830	9830	9830	9830	0
381	20250221	151400	201437630	9830	9830	9830	9830	45
382	20250221	151300	200995280	9830	9840	9840	9830	355
383	20250221	151200	197504630	9840	9830	9840	9830	278
384	20250221	151100	194770830	9840	9840	9840	9830	2647
385	20250221	151000	168725730	9840	9840	9840	9840	33
386	20250221	150900	168401010	9850	9850	9850	9850	0
387	20250221	150800	168401010	9850	9850	9850	9850	50
388	20250221	150700	167908510	9850	9850	9850	9850	654
389	20250221	150600	161466610	9850	9850	9850	9850	650
390	20250221	150500	155064110	9850	9860	9860	9850	3700
391	20250221	150400	118618510	9860	9860	9860	9860	0
392	20250221	150300	118618510	9860	9860	9860	9860	0
393	20250221	150200	118618510	9860	9860	9860	9860	0
394	20250221	150100	118618510	9860	9860	9860	9860	30
395	20250221	150000	118322710	9860	9860	9860	9860	0
396	20250221	145900	118322710	9860	9870	9870	9860	40
397	20250221	145800	117927980	9870	9870	9870	9870	0
398	20250221	145700	117927980	9870	9870	9870	9870	0
399	20250221	145600	117927980	9870	9870	9870	9870	0
400	20250221	145500	117927980	9870	9870	9870	9870	50
401	20250221	145400	117434480	9870	9870	9870	9870	0
402	20250221	145300	117434480	9870	9870	9870	9870	0
403	20250221	145200	117434480	9870	9870	9870	9870	0
404	20250221	145100	117434480	9870	9870	9870	9870	20
405	20250221	145000	117237080	9870	9870	9870	9870	0
406	20250221	144900	117237080	9870	9870	9870	9870	0
407	20250221	144800	117237080	9870	9870	9870	9870	0
408	20250221	144700	117237080	9870	9870	9870	9870	0
409	20250221	144600	117237080	9870	9870	9870	9870	4
410	20250221	144500	117197600	9850	9850	9850	9850	0
411	20250221	144400	117197600	9850	9850	9850	9850	0
412	20250221	144300	117197600	9850	9850	9850	9850	0
413	20250221	144200	117197600	9850	9850	9850	9850	0
414	20250221	144100	117197600	9850	9850	9850	9850	0
415	20250221	144000	117197600	9850	9850	9850	9850	0
416	20250221	143900	117197600	9850	9850	9850	9850	0
417	20250221	143800	117197600	9850	9850	9850	9850	0
418	20250221	143700	117197600	9850	9850	9850	9850	0
419	20250221	143600	117197600	9850	9850	9850	9850	0
420	20250221	143500	117197600	9850	9850	9850	9850	0
421	20250221	143400	117197600	9850	9850	9850	9850	0
422	20250221	143300	117197600	9850	9850	9850	9850	0
423	20250221	143200	117197600	9850	9850	9850	9850	0
424	20250221	143100	117197600	9850	9850	9850	9850	152
425	20250221	143000	115700400	9880	9880	9880	9880	0
426	20250221	142900	115700400	9880	9880	9880	9880	0
427	20250221	142800	115700400	9880	9880	9880	9880	5
428	20250221	142700	115651000	9900	9900	9900	9900	0
429	20250221	142600	115651000	9900	9900	9900	9900	0
430	20250221	142500	115651000	9900	9900	9900	9900	0
431	20250221	142400	115651000	9900	9900	9900	9900	0
432	20250221	142300	115651000	9900	9900	9900	9900	0
433	20250221	142200	115651000	9900	9900	9900	9900	0
434	20250221	142100	115651000	9900	9900	9900	9900	0
435	20250221	142000	115651000	9900	9900	9900	9900	0
436	20250221	141900	115651000	9900	9900	9900	9900	0
437	20250221	141800	115651000	9900	9900	9900	9900	0
438	20250221	141700	115651000	9900	9900	9900	9900	0
439	20250221	141600	115651000	9900	9900	9900	9900	0
440	20250221	141500	115651000	9900	9900	9900	9900	0
441	20250221	141400	115651000	9900	9900	9900	9900	0
442	20250221	141300	115651000	9900	9900	9900	9900	0
443	20250221	141200	115651000	9900	9900	9900	9900	0
444	20250221	141100	115651000	9900	9900	9900	9900	0
445	20250221	141000	115651000	9900	9900	9900	9900	0
446	20250221	140900	115651000	9900	9880	9900	9880	42
447	20250221	140800	115235650	9880	9880	9880	9880	0
448	20250221	140700	115235650	9880	9880	9880	9880	0
449	20250221	140600	115235650	9880	9880	9880	9880	0
450	20250221	140500	115235650	9880	9880	9880	9880	0
451	20250221	140400	115235650	9880	9880	9880	9880	0
452	20250221	140300	115235650	9880	9880	9880	9880	0
453	20250221	140200	115235650	9880	9880	9880	9880	0
454	20250221	140100	115235650	9880	9880	9880	9880	50
455	20250221	140000	114741650	9880	9880	9880	9880	0
456	20250221	135900	114741650	9880	9880	9880	9880	0
457	20250221	135800	114741650	9880	9880	9880	9880	0
458	20250221	135700	114741650	9880	9880	9880	9880	0
459	20250221	135600	114741650	9880	9880	9880	9880	0
460	20250221	135500	114741650	9880	9880	9880	9880	0
461	20250221	135400	114741650	9880	9880	9880	9880	0
462	20250221	135300	114741650	9880	9880	9880	9880	0
463	20250221	135200	114741650	9880	9880	9880	9880	0
464	20250221	135100	114741650	9880	9880	9880	9880	0
465	20250221	135000	114741650	9880	9880	9880	9880	0
466	20250221	134900	114741650	9880	9880	9880	9880	0
467	20250221	134800	114741650	9880	9880	9880	9880	0
468	20250221	134700	114741650	9880	9880	9880	9880	0
469	20250221	134600	114741650	9880	9880	9880	9880	0
470	20250221	134500	114741650	9880	9880	9880	9880	0
471	20250221	134400	114741650	9880	9880	9880	9880	0
472	20250221	134300	114741650	9880	9880	9880	9880	0
473	20250221	134200	114741650	9880	9880	9880	9880	0
474	20250221	134100	114741650	9880	9880	9880	9880	20
475	20250221	134000	114544050	9890	9880	9890	9880	30
476	20250221	133900	114247630	9850	9850	9850	9850	0
477	20250221	133800	114247630	9850	9870	9870	9850	153
478	20250221	133700	112739560	9850	9850	9850	9850	0
479	20250221	133600	112739560	9850	9850	9850	9850	0
480	20250221	133500	112739560	9850	9850	9850	9850	0
481	20250221	133400	112739560	9850	9850	9850	9850	0
482	20250221	133300	112739560	9850	9850	9850	9850	0
483	20250221	133200	112739560	9850	9850	9850	9850	0
484	20250221	133100	112739560	9850	9850	9850	9850	0
485	20250221	133000	112739560	9850	9850	9850	9850	0
486	20250221	132900	112739560	9850	9850	9850	9850	0
487	20250221	132800	112739560	9850	9860	9860	9850	395
488	20250221	132700	108847750	9860	9860	9860	9860	0
489	20250221	132600	108847750	9860	9860	9860	9860	0
490	20250221	132500	108847750	9860	9860	9860	9860	0
491	20250221	132400	108847750	9860	9860	9860	9860	0
492	20250221	132300	108847750	9860	9860	9860	9860	0
493	20250221	132200	108847750	9860	9860	9860	9860	0
494	20250221	132100	108847750	9860	9860	9860	9860	0
495	20250221	132000	108847750	9860	9860	9860	9860	0
496	20250221	131900	108847750	9860	9860	9860	9860	0
497	20250221	131800	108847750	9860	9860	9860	9860	0
498	20250221	131700	108847750	9860	9880	9880	9860	262
499	20250221	131600	106264390	9860	9860	9860	9860	254
500	20250221	131500	103759950	9860	9860	9860	9860	0
501	20250221	131400	103759950	9860	9860	9860	9860	0
502	20250221	131300	103759950	9860	9860	9860	9860	0
503	20250221	131200	103759950	9860	9860	9860	9860	0
504	20250221	131100	103759950	9860	9860	9860	9860	0
505	20250221	131000	103759950	9860	9860	9860	9860	0
506	20250221	130900	103759950	9860	9860	9860	9860	248
507	20250221	130800	101314670	9860	9860	9860	9860	800
508	20250221	130700	93426670	9880	9880	9880	9880	0
509	20250221	130600	93426670	9880	9880	9880	9880	0
510	20250221	130500	93426670	9880	9880	9880	9880	0
511	20250221	130400	93426670	9880	9880	9880	9880	260
512	20250221	130300	90857870	9870	9870	9870	9870	0
513	20250221	130200	90857870	9870	9870	9870	9870	0
514	20250221	130100	90857870	9870	9870	9870	9870	0
515	20250221	130000	90857870	9870	9870	9870	9870	10
516	20250221	125900	90759170	9870	9870	9870	9870	0
517	20250221	125800	90759170	9870	9870	9870	9870	0
518	20250221	125700	90759170	9870	9870	9870	9870	10
519	20250221	125600	90660470	9880	9880	9880	9880	0
520	20250221	125500	90660470	9880	9880	9880	9880	0
521	20250221	125400	90660470	9880	9880	9880	9880	0
522	20250221	125300	90660470	9880	9880	9880	9880	0
523	20250221	125200	90660470	9880	9880	9880	9880	1
524	20250221	125100	90650590	9870	9870	9870	9870	0
525	20250221	125000	90650590	9870	9870	9870	9870	0
526	20250221	124900	90650590	9870	9870	9870	9870	0
527	20250221	124800	90650590	9870	9870	9870	9870	0
528	20250221	124700	90650590	9870	9870	9870	9870	0
529	20250221	124600	90650590	9870	9870	9870	9870	0
530	20250221	124500	90650590	9870	9870	9870	9870	0
531	20250221	124400	90650590	9870	9870	9870	9870	0
532	20250221	124300	90650590	9870	9870	9870	9870	0
533	20250221	124200	90650590	9870	9870	9870	9870	0
534	20250221	124100	90650590	9870	9870	9870	9870	0
535	20250221	124000	90650590	9870	9870	9870	9870	0
536	20250221	123900	90650590	9870	9870	9870	9870	0
537	20250221	123800	90650590	9870	9870	9870	9870	50
538	20250221	123700	90157090	9870	9870	9870	9870	252
539	20250221	123600	87669850	9870	9870	9870	9870	0
540	20250221	123500	87669850	9870	9870	9870	9870	0
541	20250221	123400	87669850	9870	9870	9870	9870	0
542	20250221	123300	87669850	9870	9870	9870	9870	0
543	20250221	123200	87669850	9870	9870	9870	9870	0
544	20250221	123100	87669850	9870	9870	9870	9870	0
545	20250221	123000	87669850	9870	9870	9870	9870	0
546	20250221	122900	87669850	9870	9870	9870	9870	0
547	20250221	122800	87669850	9870	9870	9870	9870	0
548	20250221	122700	87669850	9870	9870	9870	9870	84
549	20250221	122600	86840770	9880	9880	9880	9880	0
550	20250221	122500	86840770	9880	9880	9880	9880	0
551	20250221	122400	86840770	9880	9880	9880	9880	0
552	20250221	122300	86840770	9880	9880	9880	9880	0
553	20250221	122200	86840770	9880	9880	9880	9880	0
554	20250221	122100	86840770	9880	9880	9880	9880	0
555	20250221	122000	86840770	9880	9880	9880	9880	0
556	20250221	121900	86840770	9880	9880	9880	9880	0
557	20250221	121800	86840770	9880	9880	9880	9880	0
558	20250221	121700	86840770	9880	9880	9880	9880	0
559	20250221	121600	86840770	9880	9880	9880	9880	0
560	20250221	121500	86840770	9880	9880	9880	9880	0
561	20250221	121400	86840770	9880	9880	9880	9880	0
562	20250221	121300	86840770	9880	9880	9880	9880	6
563	20250221	121200	86781490	9880	9880	9880	9880	0
564	20250221	121100	86781490	9880	9880	9880	9880	0
565	20250221	121000	86781490	9880	9880	9880	9880	0
566	20250221	120900	86781490	9880	9880	9880	9880	0
567	20250221	120800	86781490	9880	9880	9880	9880	0
568	20250221	120700	86781490	9880	9880	9880	9880	0
569	20250221	120600	86781490	9880	9880	9880	9880	0
570	20250221	120500	86781490	9880	9880	9880	9880	0
571	20250221	120400	86781490	9880	9880	9880	9880	88
572	20250221	120300	85912050	9890	9890	9890	9890	0
573	20250221	120200	85912050	9890	9890	9890	9890	0
574	20250221	120100	85912050	9890	9890	9890	9890	0
575	20250221	120000	85912050	9890	9890	9890	9890	0
576	20250221	115900	85912050	9890	9890	9890	9890	216
577	20250221	115800	83775810	9900	9900	9900	9900	0
578	20250221	115700	83775810	9900	9900	9900	9900	0
579	20250221	115600	83775810	9900	9900	9900	9900	0
580	20250221	115500	83775810	9900	9900	9900	9900	0
581	20250221	115400	83775810	9900	9900	9900	9900	0
582	20250221	115300	83775810	9900	9900	9900	9900	0
583	20250221	115200	83775810	9900	9900	9900	9900	0
584	20250221	115100	83775810	9900	9900	9900	9900	0
585	20250221	115000	83775810	9900	9900	9900	9900	0
586	20250221	114900	83775810	9900	9900	9900	9900	0
587	20250221	114800	83775810	9900	9900	9900	9900	3
588	20250221	114700	83746110	9900	9900	9900	9900	178
589	20250221	114600	81983910	9900	9900	9900	9900	0
590	20250221	114500	81983910	9900	9900	9900	9900	0
591	20250221	114400	81983910	9900	9900	9900	9900	0
592	20250221	114300	81983910	9900	9900	9900	9900	0
593	20250221	114200	81983910	9900	9900	9900	9900	0
594	20250221	114100	81983910	9900	9900	9900	9900	0
595	20250221	114000	81983910	9900	9900	9900	9900	0
596	20250221	113900	81983910	9900	9900	9900	9900	0
597	20250221	113800	81983910	9900	9900	9900	9900	0
598	20250221	113700	81983910	9900	9900	9900	9900	0
599	20250221	113600	81983910	9900	9900	9900	9900	0
600	20250221	113500	81983910	9900	9900	9900	9900	0
601	20250221	113400	81983910	9900	9900	9900	9900	0
602	20250221	113300	81983910	9900	9900	9900	9900	0
603	20250221	113200	81983910	9900	9900	9900	9900	0
604	20250221	113100	81983910	9900	9900	9900	9900	0
605	20250221	113000	81983910	9900	9900	9900	9900	0
606	20250221	112900	81983910	9900	9900	9900	9900	0
607	20250221	112800	81983910	9900	9900	9900	9900	0
608	20250221	112700	81983910	9900	9900	9900	9900	0
609	20250221	112600	81983910	9900	9900	9900	9900	410
610	20250221	112500	77924910	9910	9910	9910	9910	0
611	20250221	112400	77924910	9910	9910	9910	9910	79
612	20250221	112300	77142020	9920	9920	9920	9920	0
613	20250221	112200	77142020	9920	9920	9920	9920	0
614	20250221	112100	77142020	9920	9920	9920	9920	0
615	20250221	112000	77142020	9920	9920	9920	9920	0
616	20250221	111900	77142020	9920	9920	9920	9920	0
617	20250221	111800	77142020	9920	9920	9920	9920	0
618	20250221	111700	77142020	9920	9920	9920	9920	0
619	20250221	111600	77142020	9920	9920	9920	9920	0
620	20250221	111500	77142020	9920	9920	9920	9920	0
621	20250221	111400	77142020	9920	9920	9920	9920	4
622	20250221	111300	77102340	9920	9920	9920	9920	0
623	20250221	111200	77102340	9920	9920	9920	9920	0
624	20250221	111100	77102340	9920	9920	9920	9920	0
625	20250221	111000	77102340	9920	9920	9920	9920	2
626	20250221	110900	77082500	9890	9890	9890	9890	0
627	20250221	110800	77082500	9890	9890	9890	9890	0
628	20250221	110700	77082500	9890	9890	9890	9890	0
629	20250221	110600	77082500	9890	9890	9890	9890	0
630	20250221	110500	77082500	9890	9890	9890	9890	0
631	20250221	110400	77082500	9890	9890	9890	9890	0
632	20250221	110300	77082500	9890	9890	9890	9890	0
633	20250221	110200	77082500	9890	9890	9890	9890	0
634	20250221	110100	77082500	9890	9890	9890	9890	50
635	20250221	110000	76588000	9900	9900	9900	9900	50
636	20250221	105900	76093000	9910	9910	9910	9910	0
637	20250221	105800	76093000	9910	9910	9910	9910	0
638	20250221	105700	76093000	9910	9910	9910	9910	0
639	20250221	105600	76093000	9910	9910	9910	9910	38
640	20250221	105500	75716420	9910	9910	9910	9910	0
641	20250221	105400	75716420	9910	9910	9910	9910	0
642	20250221	105300	75716420	9910	9910	9910	9910	0
643	20250221	105200	75716420	9910	9910	9910	9910	0
644	20250221	105100	75716420	9910	9910	9910	9910	0
645	20250221	105000	75716420	9910	9910	9910	9910	0
646	20250221	104900	75716420	9910	9910	9910	9910	0
647	20250221	104800	75716420	9910	9910	9910	9910	0
648	20250221	104700	75716420	9910	9910	9910	9910	0
649	20250221	104600	75716420	9910	9910	9910	9910	0
650	20250221	104500	75716420	9910	9910	9910	9910	5
651	20250221	104400	75666870	9910	9910	9910	9910	0
652	20250221	104300	75666870	9910	9910	9910	9910	0
653	20250221	104200	75666870	9910	9910	9910	9910	0
654	20250221	104100	75666870	9910	9910	9910	9910	0
655	20250221	104000	75666870	9910	9910	9910	9910	0
656	20250221	103900	75666870	9910	9910	9910	9910	0
657	20250221	103800	75666870	9910	9910	9910	9910	0
658	20250221	103700	75666870	9910	9910	9910	9910	0
659	20250221	103600	75666870	9910	9910	9910	9910	0
660	20250221	103500	75666870	9910	9910	9910	9910	0
661	20250221	103400	75666870	9910	9910	9910	9910	0
662	20250221	103300	75666870	9910	9910	9910	9910	0
663	20250221	103200	75666870	9910	9910	9910	9910	0
664	20250221	103100	75666870	9910	9910	9910	9910	0
665	20250221	103000	75666870	9910	9910	9910	9910	0
666	20250221	102900	75666870	9910	9910	9910	9910	0
667	20250221	102800	75666870	9910	9910	9910	9910	0
668	20250221	102700	75666870	9910	9910	9910	9910	0
669	20250221	102600	75666870	9910	9910	9910	9910	0
670	20250221	102500	75666870	9910	9910	9910	9910	0
671	20250221	102400	75666870	9910	9910	9910	9910	50
672	20250221	102300	75171370	9910	9910	9910	9910	0
673	20250221	102200	75171370	9910	9910	9910	9910	50
674	20250221	102100	74675870	9910	9910	9910	9910	0
675	20250221	102000	74675870	9910	9910	9910	9910	0
676	20250221	101900	74675870	9910	9910	9910	9910	0
677	20250221	101800	74675870	9910	9910	9910	9910	0
678	20250221	101700	74675870	9910	9910	9910	9910	100
679	20250221	101600	73684870	9910	9910	9910	9910	0
680	20250221	101500	73684870	9910	9910	9910	9910	0
681	20250221	101400	73684870	9910	9910	9910	9910	0
682	20250221	101300	73684870	9910	9910	9910	9910	0
683	20250221	101200	73684870	9910	9910	9910	9910	108
684	20250221	101100	72614590	9890	9890	9890	9890	0
685	20250221	101000	72614590	9890	9890	9890	9890	0
686	20250221	100900	72614590	9890	9890	9890	9890	0
687	20250221	100800	72614590	9890	9890	9890	9890	0
688	20250221	100700	72614590	9890	9890	9890	9890	0
689	20250221	100600	72614590	9890	9890	9890	9890	0
690	20250221	100500	72614590	9890	9890	9890	9890	0
691	20250221	100400	72614590	9890	9890	9890	9890	0
692	20250221	100300	72614590	9890	9900	9900	9890	65
693	20250221	100200	71971730	9910	9910	9910	9910	0
694	20250221	100100	71971730	9910	9910	9910	9910	0
695	20250221	100000	71971730	9910	9910	9910	9910	0
696	20250221	095900	71971730	9910	9910	9910	9910	0
697	20250221	095800	71971730	9910	9910	9910	9910	0
698	20250221	095700	71971730	9910	9910	9910	9910	0
699	20250221	095600	71971730	9910	9900	9910	9900	200
700	20250221	095500	69990730	9910	9910	9910	9910	0
701	20250221	095400	69990730	9910	9910	9910	9910	0
702	20250221	095300	69990730	9910	9910	9910	9910	0
703	20250221	095200	69990730	9910	9910	9910	9910	10
704	20250221	095100	69891630	9850	9850	9850	9850	0
705	20250221	095000	69891630	9850	9850	9850	9850	0
706	20250221	094900	69891630	9850	9850	9850	9850	0
707	20250221	094800	69891630	9850	9850	9850	9850	1781
708	20250221	094700	52348780	9850	9850	9850	9850	0
709	20250221	094600	52348780	9850	9850	9850	9850	0
710	20250221	094500	52348780	9850	9850	9850	9850	10
711	20250221	094400	52250280	9840	9840	9840	9840	30
712	20250221	094300	51955080	9850	9850	9850	9850	1005
713	20250221	094200	42055830	9850	9910	9910	9840	3162
714	20250221	094100	10911560	9850	9850	9850	9850	0
715	20250221	094000	10911560	9850	9850	9850	9850	0
716	20250221	093900	10911560	9850	9850	9850	9850	0
717	20250221	093800	10911560	9850	9850	9850	9850	0
718	20250221	093700	10911560	9850	9850	9850	9850	42
719	20250221	093600	10497860	9850	9880	9880	9850	600
720	20250221	093500	4584600	9880	9880	9880	9880	12
721	20250221	093400	4466040	9920	9920	9920	9920	0
722	20250221	093300	4466040	9920	9920	9920	9920	0
723	20250221	093200	4466040	9920	9920	9920	9920	0
724	20250221	093100	4466040	9920	9920	9920	9920	0
725	20250221	093000	4466040	9920	9920	9920	9920	0
726	20250221	092900	4466040	9920	9900	9920	9900	127
727	20250221	092800	3206340	9860	9860	9860	9860	0
728	20250221	092700	3206340	9860	9860	9860	9860	0
729	20250221	092600	3206340	9860	9860	9860	9860	0
730	20250221	092500	3206340	9860	9860	9860	9860	0
731	20250221	092400	3206340	9860	9860	9860	9860	200
732	20250221	092300	1234340	9860	9860	9860	9860	0
733	20250221	092200	1234340	9860	9860	9860	9860	0
734	20250221	092100	1234340	9860	9860	9860	9860	0
735	20250221	092000	1234340	9860	9860	9860	9860	0
736	20250221	091900	1234340	9860	9860	9860	9860	0
737	20250221	091800	1234340	9860	9860	9860	9860	0
738	20250221	091700	1234340	9860	9860	9860	9860	100
739	20250221	091600	248340	9830	9830	9830	9830	0
740	20250221	091500	248340	9830	9830	9830	9830	0
741	20250221	091400	248340	9830	9830	9830	9830	0
742	20250221	091300	248340	9830	9830	9830	9830	0
743	20250221	091200	248340	9830	9830	9830	9830	6
744	20250221	091100	189360	9940	9940	9940	9940	0
745	20250221	091000	189360	9940	9940	9940	9940	1
746	20250221	090900	179420	9940	9940	9940	9940	4
747	20250221	090800	139660	9940	9940	9940	9940	4
748	20250221	090700	99900	9990	9990	9990	9990	0
749	20250221	090600	99900	9990	9990	9990	9990	0
750	20250221	090500	99900	9990	9990	9990	9990	0
751	20250221	090400	99900	9990	9990	9990	9990	0
752	20250221	090300	99900	9990	9990	9990	9990	0
753	20250221	090200	99900	9990	9990	9990	9990	0
754	20250221	090100	99900	9990	9990	9990	9990	0
755	20250221	090000	99900	9990	9990	9990	9990	10