KissMeData/057680/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	194200	214485174	975	975	975	975	7163
3	20250221	194100	214485174	975	975	975	975	0
4	20250221	194000	214485174	975	975	975	975	0
5	20250221	193900	214485174	975	975	975	975	0
6	20250221	193800	214485174	975	975	975	975	0
7	20250221	193700	214485174	975	975	975	975	0
8	20250221	193600	214485174	975	975	975	975	0
9	20250221	193500	214485174	975	975	975	975	0
10	20250221	193400	214485174	975	975	975	975	0
11	20250221	193300	214485174	975	975	975	975	0
12	20250221	193200	214485174	975	975	975	975	0
13	20250221	193100	214485174	975	975	975	975	0
14	20250221	193000	214485174	975	975	975	975	0
15	20250221	192900	214485174	975	975	975	975	0
16	20250221	192800	214485174	975	975	975	975	0
17	20250221	192700	214485174	975	975	975	975	0
18	20250221	192600	214485174	975	975	975	975	0
19	20250221	192500	214485174	975	975	975	975	0
20	20250221	192400	214485174	975	975	975	975	0
21	20250221	192300	214485174	975	975	975	975	0
22	20250221	192200	214485174	975	975	975	975	0
23	20250221	192100	214485174	975	975	975	975	0
24	20250221	192000	214485174	975	975	975	975	0
25	20250221	191900	214485174	975	975	975	975	0
26	20250221	191800	214485174	975	975	975	975	0
27	20250221	191700	214485174	975	975	975	975	0
28	20250221	191600	214485174	975	975	975	975	0
29	20250221	191500	214485174	975	975	975	975	0
30	20250221	191400	214485174	975	975	975	975	0
31	20250221	191300	214485174	975	975	975	975	0
32	20250221	191200	214485174	975	975	975	975	7163
33	20250221	191100	214485174	975	975	975	975	0
34	20250221	191000	214485174	975	975	975	975	0
35	20250221	190900	214485174	975	975	975	975	0
36	20250221	190800	214485174	975	975	975	975	0
37	20250221	190700	214485174	975	975	975	975	0
38	20250221	190600	214485174	975	975	975	975	0
39	20250221	190500	214485174	975	975	975	975	0
40	20250221	190400	214485174	975	975	975	975	0
41	20250221	190300	214485174	975	975	975	975	0
42	20250221	190200	214485174	975	975	975	975	0
43	20250221	190100	214485174	975	975	975	975	0
44	20250221	190000	214485174	975	975	975	975	0
45	20250221	185900	214485174	975	975	975	975	0
46	20250221	185800	214485174	975	975	975	975	0
47	20250221	185700	214485174	975	975	975	975	0
48	20250221	185600	214485174	975	975	975	975	0
49	20250221	185500	214485174	975	975	975	975	0
50	20250221	185400	214485174	975	975	975	975	0
51	20250221	185300	214485174	975	975	975	975	0
52	20250221	185200	214485174	975	975	975	975	0
53	20250221	185100	214485174	975	975	975	975	0
54	20250221	185000	214485174	975	975	975	975	0
55	20250221	184900	214485174	975	975	975	975	0
56	20250221	184800	214485174	975	975	975	975	0
57	20250221	184700	214485174	975	975	975	975	0
58	20250221	184600	214485174	975	975	975	975	0
59	20250221	184500	214485174	975	975	975	975	0
60	20250221	184400	214485174	975	975	975	975	0
61	20250221	184300	214485174	975	975	975	975	0
62	20250221	184200	214485174	975	975	975	975	7163
63	20250221	184100	214485174	975	975	975	975	0
64	20250221	184000	214485174	975	975	975	975	0
65	20250221	183900	214485174	975	975	975	975	0
66	20250221	183800	214485174	975	975	975	975	0
67	20250221	183700	214485174	975	975	975	975	0
68	20250221	183600	214485174	975	975	975	975	0
69	20250221	183500	214485174	975	975	975	975	0
70	20250221	183400	214485174	975	975	975	975	0
71	20250221	183300	214485174	975	975	975	975	0
72	20250221	183200	214485174	975	975	975	975	0
73	20250221	183100	214485174	975	975	975	975	0
74	20250221	183000	214485174	975	975	975	975	0
75	20250221	182900	214485174	975	975	975	975	0
76	20250221	182800	214485174	975	975	975	975	0
77	20250221	182700	214485174	975	975	975	975	0
78	20250221	182600	214485174	975	975	975	975	0
79	20250221	182500	214485174	975	975	975	975	0
80	20250221	182400	214485174	975	975	975	975	0
81	20250221	182300	214485174	975	975	975	975	0
82	20250221	182200	214485174	975	975	975	975	0
83	20250221	182100	214485174	975	975	975	975	0
84	20250221	182000	214485174	975	975	975	975	0
85	20250221	181900	214485174	975	975	975	975	0
86	20250221	181800	214485174	975	975	975	975	0
87	20250221	181700	214485174	975	975	975	975	0
88	20250221	181600	214485174	975	975	975	975	0
89	20250221	181500	214485174	975	975	975	975	0
90	20250221	181400	214485174	975	975	975	975	0
91	20250221	181300	214485174	975	975	975	975	0
92	20250221	181200	214485174	975	975	975	975	7163
93	20250221	181100	214485174	975	975	975	975	0
94	20250221	181000	214485174	975	975	975	975	0
95	20250221	180900	214485174	975	975	975	975	0
96	20250221	180800	214485174	975	975	975	975	0
97	20250221	180700	214485174	975	975	975	975	0
98	20250221	180600	214485174	975	975	975	975	0
99	20250221	180500	214485174	975	975	975	975	0
100	20250221	180400	214485174	975	975	975	975	0
101	20250221	180300	214485174	975	975	975	975	0
102	20250221	180200	214485174	975	975	975	975	0
103	20250221	180100	214485174	975	975	975	975	0
104	20250221	180000	214485174	975	975	975	975	0
105	20250221	175900	214485174	975	975	975	975	0
106	20250221	175800	214485174	975	975	975	975	0
107	20250221	175700	214485174	975	975	975	975	0
108	20250221	175600	214485174	975	975	975	975	0
109	20250221	175500	214485174	975	975	975	975	0
110	20250221	175400	214485174	975	975	975	975	0
111	20250221	175300	214485174	975	975	975	975	0
112	20250221	175200	214485174	975	975	975	975	0
113	20250221	175100	214485174	975	975	975	975	0
114	20250221	175000	214485174	975	975	975	975	0
115	20250221	174900	214485174	975	975	975	975	0
116	20250221	174800	214485174	975	975	975	975	0
117	20250221	174700	214485174	975	975	975	975	0
118	20250221	174600	214485174	975	975	975	975	0
119	20250221	174500	214485174	975	975	975	975	0
120	20250221	174400	214485174	975	975	975	975	0
121	20250221	174300	214485174	975	975	975	975	0
122	20250221	174200	214485174	975	975	975	975	7163
123	20250221	174100	214485174	975	975	975	975	0
124	20250221	174000	214485174	975	975	975	975	0
125	20250221	173900	214485174	975	975	975	975	0
126	20250221	173800	214485174	975	975	975	975	0
127	20250221	173700	214485174	975	975	975	975	0
128	20250221	173600	214485174	975	975	975	975	0
129	20250221	173500	214485174	975	975	975	975	0
130	20250221	173400	214485174	975	975	975	975	0
131	20250221	173300	214485174	975	975	975	975	0
132	20250221	173200	214485174	975	975	975	975	0
133	20250221	173100	214485174	975	975	975	975	0
134	20250221	173000	214485174	975	975	975	975	0
135	20250221	172900	214485174	975	975	975	975	0
136	20250221	172800	214485174	975	975	975	975	0
137	20250221	172700	214485174	975	975	975	975	0
138	20250221	172600	214485174	975	975	975	975	0
139	20250221	172500	214485174	975	975	975	975	0
140	20250221	172400	214485174	975	975	975	975	0
141	20250221	172300	214485174	975	975	975	975	0
142	20250221	172200	214485174	975	975	975	975	0
143	20250221	172100	214485174	975	975	975	975	0
144	20250221	172000	214485174	975	975	975	975	0
145	20250221	171900	214485174	975	975	975	975	0
146	20250221	171800	214485174	975	975	975	975	0
147	20250221	171700	214485174	975	975	975	975	0
148	20250221	171600	214485174	975	975	975	975	0
149	20250221	171500	214485174	975	975	975	975	0
150	20250221	171400	214485174	975	975	975	975	0
151	20250221	171300	214485174	975	975	975	975	0
152	20250221	171200	214485174	975	975	975	975	7163
153	20250221	171100	214485174	975	975	975	975	0
154	20250221	171000	214485174	975	975	975	975	0
155	20250221	170900	214485174	975	975	975	975	0
156	20250221	170800	214485174	975	975	975	975	0
157	20250221	170700	214485174	975	975	975	975	0
158	20250221	170600	214485174	975	975	975	975	0
159	20250221	170500	214485174	975	975	975	975	0
160	20250221	170400	214485174	975	975	975	975	0
161	20250221	170300	214485174	975	975	975	975	0
162	20250221	170200	214485174	975	975	975	975	0
163	20250221	170100	214485174	975	975	975	975	0
164	20250221	170000	214485174	975	975	975	975	0
165	20250221	165900	214485174	975	975	975	975	0
166	20250221	165800	214485174	975	975	975	975	0
167	20250221	165700	214485174	975	975	975	975	0
168	20250221	165600	214485174	975	975	975	975	0
169	20250221	165500	214485174	975	975	975	975	0
170	20250221	165400	214485174	975	975	975	975	0
171	20250221	165300	214485174	975	975	975	975	0
172	20250221	165200	214485174	975	975	975	975	0
173	20250221	165100	214485174	975	975	975	975	0
174	20250221	165000	214485174	975	975	975	975	0
175	20250221	164900	214485174	975	975	975	975	0
176	20250221	164800	214485174	975	975	975	975	0
177	20250221	164700	214485174	975	975	975	975	0
178	20250221	164600	214485174	975	975	975	975	0
179	20250221	164500	214485174	975	975	975	975	0
180	20250221	164400	214485174	975	975	975	975	0
181	20250221	164300	214485174	975	975	975	975	0
182	20250221	164200	214485174	975	975	975	975	7163
183	20250221	164100	214485174	975	975	975	975	0
184	20250221	164000	214485174	975	975	975	975	0
185	20250221	163900	214485174	975	975	975	975	0
186	20250221	163800	214485174	975	975	975	975	0
187	20250221	163700	214485174	975	975	975	975	0
188	20250221	163600	214485174	975	975	975	975	0
189	20250221	163500	214485174	975	975	975	975	0
190	20250221	163400	214485174	975	975	975	975	0
191	20250221	163300	214485174	975	975	975	975	0
192	20250221	163200	214485174	975	975	975	975	0
193	20250221	163100	214485174	975	975	975	975	0
194	20250221	163000	214485174	975	975	975	975	0
195	20250221	162900	214485174	975	975	975	975	0
196	20250221	162800	214485174	975	975	975	975	0
197	20250221	162700	214485174	975	975	975	975	0
198	20250221	162600	214485174	975	975	975	975	0
199	20250221	162500	214485174	975	975	975	975	0
200	20250221	162400	214485174	975	975	975	975	0
201	20250221	162300	214485174	975	975	975	975	0
202	20250221	162200	214485174	975	975	975	975	0
203	20250221	162100	214485174	975	975	975	975	0
204	20250221	162000	214485174	975	975	975	975	0
205	20250221	161900	214485174	975	975	975	975	0
206	20250221	161800	214485174	975	975	975	975	0
207	20250221	161700	214485174	975	975	975	975	0
208	20250221	161600	214485174	975	975	975	975	0
209	20250221	161500	214485174	975	975	975	975	0
210	20250221	161400	214485174	975	975	975	975	0
211	20250221	161300	214485174	975	975	975	975	0
212	20250221	161200	214485174	975	975	975	975	7163
213	20250221	161100	214485174	975	975	975	975	0
214	20250221	161000	214485174	975	975	975	975	0
215	20250221	160900	214485174	975	975	975	975	0
216	20250221	160800	214485174	975	975	975	975	0
217	20250221	160700	214485174	975	975	975	975	0
218	20250221	160600	214485174	975	975	975	975	0
219	20250221	160500	214485174	975	975	975	975	0
220	20250221	160400	214485174	975	975	975	975	0
221	20250221	160300	214485174	975	975	975	975	0
222	20250221	160200	214485174	975	975	975	975	0
223	20250221	160100	214485174	975	975	975	975	0
224	20250221	160000	214485174	975	975	975	975	0
225	20250221	155900	214485174	975	975	975	975	0
226	20250221	155800	214485174	975	975	975	975	0
227	20250221	155700	214485174	975	975	975	975	0
228	20250221	155600	214485174	975	975	975	975	0
229	20250221	155500	214485174	975	975	975	975	0
230	20250221	155400	214485174	975	975	975	975	0
231	20250221	155300	214485174	975	975	975	975	0
232	20250221	155200	214485174	975	975	975	975	0
233	20250221	155100	214485174	975	975	975	975	0
234	20250221	155000	214485174	975	975	975	975	0
235	20250221	154900	214485174	975	975	975	975	0
236	20250221	154800	214485174	975	975	975	975	0
237	20250221	154700	214485174	975	975	975	975	0
238	20250221	154600	214485174	975	975	975	975	0
239	20250221	154500	214485174	975	975	975	975	0
240	20250221	154400	214485174	975	975	975	975	0
241	20250221	154300	214485174	975	975	975	975	0
242	20250221	154200	214485174	975	975	975	975	7163
243	20250221	154100	214485174	975	975	975	975	0
244	20250221	154000	214485174	975	975	975	975	0
245	20250221	153900	214485174	975	975	975	975	0
246	20250221	153800	214485174	975	975	975	975	0
247	20250221	153700	214485174	975	975	975	975	0
248	20250221	153600	214485174	975	975	975	975	0
249	20250221	153500	214485174	975	975	975	975	0
250	20250221	153400	214485174	975	975	975	975	0
251	20250221	153300	214485174	975	975	975	975	0
252	20250221	153200	214485174	975	975	975	975	0
253	20250221	153100	214485174	975	975	975	975	0
254	20250221	153000	214485174	975	975	975	975	7163
255	20250221	152900	207501249	979	979	979	979	0
256	20250221	152800	207501249	979	979	979	979	0
257	20250221	152700	207501249	979	979	979	979	0
258	20250221	152600	207501249	979	979	979	979	0
259	20250221	152500	207501249	979	979	979	979	0
260	20250221	152400	207501249	979	979	979	979	0
261	20250221	152300	207501249	979	979	979	979	0
262	20250221	152200	207501249	979	979	979	979	0
263	20250221	152100	207501249	979	979	979	979	0
264	20250221	152000	207501249	979	979	979	979	0
265	20250221	151900	207501249	979	979	979	979	0
266	20250221	151800	207501249	979	979	979	979	695
267	20250221	151700	206820844	974	977	979	974	2443
268	20250221	151600	204437346	979	979	979	979	0
269	20250221	151500	204437346	979	979	979	979	5
270	20250221	151400	204432451	979	975	979	975	7
271	20250221	151300	204425622	979	979	979	979	0
272	20250221	151200	204425622	979	979	979	979	8
273	20250221	151100	204417790	979	978	979	978	2
274	20250221	151000	204415833	974	974	974	974	378
275	20250221	150900	204047661	979	979	979	979	600
276	20250221	150800	203460261	979	979	979	979	0
277	20250221	150700	203460261	979	979	979	979	0
278	20250221	150600	203460261	979	979	979	979	0
279	20250221	150500	203460261	979	979	979	979	0
280	20250221	150400	203460261	979	979	979	979	0
281	20250221	150300	203460261	979	979	979	979	0
282	20250221	150200	203460261	979	979	979	979	0
283	20250221	150100	203460261	979	979	979	979	0
284	20250221	150000	203460261	979	973	979	973	826
285	20250221	145900	202656551	976	976	976	976	0
286	20250221	145800	202656551	976	977	977	976	4621
287	20250221	145700	198146405	977	977	977	977	1127
288	20250221	145600	197045326	980	980	980	980	0
289	20250221	145500	197045326	980	979	980	979	700
290	20250221	145400	196359332	977	977	977	977	1128
291	20250221	145300	195257276	980	980	980	980	0
292	20250221	145200	195257276	980	980	980	980	0
293	20250221	145100	195257276	980	980	980	980	0
294	20250221	145000	195257276	980	980	980	980	1
295	20250221	144900	195256296	977	981	981	977	6935
296	20250221	144800	188461801	987	987	987	987	0
297	20250221	144700	188461801	987	987	987	987	1
298	20250221	144600	188460814	981	974	981	974	5078
299	20250221	144500	183494835	974	974	974	974	1
300	20250221	144400	183493861	976	976	976	976	0
301	20250221	144300	183493861	976	976	976	976	1705
302	20250221	144200	181829781	974	974	974	974	1722
303	20250221	144100	180152553	976	976	976	976	0
304	20250221	144000	180152553	976	976	976	976	0
305	20250221	143900	180152553	976	976	976	976	0
306	20250221	143800	180152553	976	976	976	976	0
307	20250221	143700	180152553	976	976	976	976	0
308	20250221	143600	180152553	976	976	976	976	0
309	20250221	143500	180152553	976	976	976	976	0
310	20250221	143400	180152553	976	976	976	976	500
311	20250221	143300	179664553	976	976	976	976	500
312	20250221	143200	179176553	976	976	976	976	1
313	20250221	143100	179175577	974	974	974	974	0
314	20250221	143000	179175577	974	974	974	974	0
315	20250221	142900	179175577	974	974	974	974	0
316	20250221	142800	179175577	974	974	974	974	210
317	20250221	142700	178971037	974	974	974	974	0
318	20250221	142600	178971037	974	974	974	974	290
319	20250221	142500	178688577	974	974	974	974	0
320	20250221	142400	178688577	974	974	974	974	0
321	20250221	142300	178688577	974	974	974	974	0
322	20250221	142200	178688577	974	974	974	974	0
323	20250221	142100	178688577	974	974	974	974	409
324	20250221	142000	178290211	974	974	974	974	0
325	20250221	141900	178290211	974	974	974	974	0
326	20250221	141800	178290211	974	974	974	974	387
327	20250221	141700	177913273	974	974	974	974	0
328	20250221	141600	177913273	974	974	974	974	1002
329	20250221	141500	176937325	976	976	976	976	1
330	20250221	141400	176936349	973	973	973	973	0
331	20250221	141300	176936349	973	973	973	973	102
332	20250221	141200	176837103	976	976	976	976	28
333	20250221	141100	176809775	976	976	976	976	100
334	20250221	141000	176712175	976	976	976	976	0
335	20250221	140900	176712175	976	973	976	973	167
336	20250221	140800	176549681	977	977	977	977	0
337	20250221	140700	176549681	977	977	977	977	0
338	20250221	140600	176549681	977	977	977	977	0
339	20250221	140500	176549681	977	977	977	977	0
340	20250221	140400	176549681	977	977	977	977	1
341	20250221	140300	176548704	973	976	976	973	1532
342	20250221	140200	175055320	986	986	986	986	0
343	20250221	140100	175055320	986	986	986	986	0
344	20250221	140000	175055320	986	986	986	986	0
345	20250221	135900	175055320	986	986	986	986	0
346	20250221	135800	175055320	986	986	986	986	0
347	20250221	135700	175055320	986	986	986	986	0
348	20250221	135600	175055320	986	986	986	986	0
349	20250221	135500	175055320	986	986	986	986	0
350	20250221	135400	175055320	986	986	986	986	0
351	20250221	135300	175055320	986	979	986	978	1206
352	20250221	135200	173874836	979	979	979	979	0
353	20250221	135100	173874836	979	979	979	979	217
354	20250221	135000	173662393	986	986	986	986	0
355	20250221	134900	173662393	986	986	986	986	0
356	20250221	134800	173662393	986	986	986	986	0
357	20250221	134700	173662393	986	986	986	986	0
358	20250221	134600	173662393	986	980	986	979	388
359	20250221	134500	173282329	988	988	988	988	0
360	20250221	134400	173282329	988	988	988	988	0
361	20250221	134300	173282329	988	988	988	988	0
362	20250221	134200	173282329	988	988	988	988	0
363	20250221	134100	173282329	988	988	988	988	1
364	20250221	134000	173281341	980	980	980	980	27
365	20250221	133900	173254881	979	979	979	979	0
366	20250221	133800	173254881	979	979	979	979	0
367	20250221	133700	173254881	979	979	979	979	1
368	20250221	133600	173253902	989	980	989	979	2047
369	20250221	133500	171247858	993	993	993	993	0
370	20250221	133400	171247858	993	993	993	993	0
371	20250221	133300	171247858	993	993	993	993	0
372	20250221	133200	171247858	993	993	993	993	1
373	20250221	133100	171246865	979	978	994	978	840
374	20250221	133000	170425103	995	995	995	995	0
375	20250221	132900	170425103	995	995	995	995	0
376	20250221	132800	170425103	995	995	995	995	0
377	20250221	132700	170425103	995	995	995	995	0
378	20250221	132600	170425103	995	978	995	978	489
379	20250221	132500	169946844	997	997	997	997	0
380	20250221	132400	169946844	997	997	997	997	0
381	20250221	132300	169946844	997	997	997	997	1
382	20250221	132200	169945847	998	998	998	998	0
383	20250221	132100	169945847	998	980	998	980	5702
384	20250221	132000	164312798	985	985	985	985	0
385	20250221	131900	164312798	985	985	985	985	0
386	20250221	131800	164312798	985	985	985	985	0
387	20250221	131700	164312798	985	985	985	985	0
388	20250221	131600	164312798	985	985	985	985	0
389	20250221	131500	164312798	985	985	985	985	0
390	20250221	131400	164312798	985	985	985	985	0
391	20250221	131300	164312798	985	985	985	985	0
392	20250221	131200	164312798	985	985	985	985	0
393	20250221	131100	164312798	985	985	985	985	0
394	20250221	131000	164312798	985	985	985	985	0
395	20250221	130900	164312798	985	985	985	985	0
396	20250221	130800	164312798	985	985	985	985	0
397	20250221	130700	164312798	985	985	985	985	0
398	20250221	130600	164312798	985	985	985	985	0
399	20250221	130500	164312798	985	985	985	985	1
400	20250221	130400	164311813	968	977	977	968	33000
401	20250221	130300	132282023	985	985	985	985	202
402	20250221	130200	132083053	985	985	985	985	1
403	20250221	130100	132082068	979	979	979	979	0
404	20250221	130000	132082068	979	979	979	979	212
405	20250221	125900	131874520	979	979	979	979	0
406	20250221	125800	131874520	979	979	979	979	4
407	20250221	125700	131870604	979	979	979	979	146
408	20250221	125600	131727670	979	979	979	979	0
409	20250221	125500	131727670	979	979	979	979	0
410	20250221	125400	131727670	979	979	979	979	0
411	20250221	125300	131727670	979	979	979	979	0
412	20250221	125200	131727670	979	979	979	979	0
413	20250221	125100	131727670	979	979	979	979	0
414	20250221	125000	131727670	979	979	979	979	0
415	20250221	124900	131727670	979	979	979	979	0
416	20250221	124800	131727670	979	979	979	979	0
417	20250221	124700	131727670	979	979	979	979	0
418	20250221	124600	131727670	979	979	979	979	0
419	20250221	124500	131727670	979	979	979	979	0
420	20250221	124400	131727670	979	979	979	979	1000
421	20250221	124300	130748670	979	979	979	979	109
422	20250221	124200	130641959	979	979	979	979	0
423	20250221	124100	130641959	979	979	979	979	0
424	20250221	124000	130641959	979	979	979	979	3
425	20250221	123900	130639022	979	979	979	979	5
426	20250221	123800	130634127	979	979	979	979	0
427	20250221	123700	130634127	979	979	979	979	0
428	20250221	123600	130634127	979	979	979	979	0
429	20250221	123500	130634127	979	979	979	979	2
430	20250221	123400	130632169	979	979	979	979	0
431	20250221	123300	130632169	979	979	979	979	50
432	20250221	123200	130583219	974	974	974	974	0
433	20250221	123100	130583219	974	974	974	974	0
434	20250221	123000	130583219	974	974	974	974	0
435	20250221	122900	130583219	974	974	974	974	0
436	20250221	122800	130583219	974	974	974	974	0
437	20250221	122700	130583219	974	974	974	974	0
438	20250221	122600	130583219	974	974	974	974	0
439	20250221	122500	130583219	974	974	974	974	0
440	20250221	122400	130583219	974	974	974	974	0
441	20250221	122300	130583219	974	974	974	974	26
442	20250221	122200	130557895	974	979	979	974	2
443	20250221	122100	130555942	975	975	975	975	1000
444	20250221	122000	129580942	975	975	975	975	0
445	20250221	121900	129580942	975	975	975	975	0
446	20250221	121800	129580942	975	975	975	975	600
447	20250221	121700	128995942	979	979	979	979	0
448	20250221	121600	128995942	979	979	979	979	0
449	20250221	121500	128995942	979	979	979	979	1
450	20250221	121400	128994963	975	975	975	975	1
451	20250221	121300	128993988	979	975	979	975	205
452	20250221	121200	128794093	975	979	979	975	10
453	20250221	121100	128784307	979	979	979	979	0
454	20250221	121000	128784307	979	979	979	979	0
455	20250221	120900	128784307	979	979	979	979	0
456	20250221	120800	128784307	979	979	979	979	0
457	20250221	120700	128784307	979	979	979	979	0
458	20250221	120600	128784307	979	979	979	979	0
459	20250221	120500	128784307	979	979	979	979	0
460	20250221	120400	128784307	979	979	979	979	1
461	20250221	120300	128783328	979	979	979	979	0
462	20250221	120200	128783328	979	979	979	979	6
463	20250221	120100	128777454	976	979	979	976	1514
464	20250221	120000	127299754	977	979	979	977	512
465	20250221	115900	126799516	979	979	979	979	0
466	20250221	115800	126799516	979	979	979	979	8
467	20250221	115700	126791684	979	979	979	979	2
468	20250221	115600	126789726	979	979	979	979	134
469	20250221	115500	126658540	979	979	979	979	500
470	20250221	115400	126169040	979	979	979	979	866
471	20250221	115300	125321226	979	979	979	979	500
472	20250221	115200	124831726	979	979	979	979	0
473	20250221	115100	124831726	979	979	979	979	0
474	20250221	115000	124831726	979	979	979	979	25
475	20250221	114900	124807251	979	979	979	979	0
476	20250221	114800	124807251	979	979	979	979	234
477	20250221	114700	124578165	975	978	978	975	10000
478	20250221	114600	114817078	978	982	982	978	7139
479	20250221	114500	107831162	988	988	988	988	0
480	20250221	114400	107831162	988	988	988	988	0
481	20250221	114300	107831162	988	988	988	988	0
482	20250221	114200	107831162	988	988	988	988	2
483	20250221	114100	107829186	985	985	985	985	1
484	20250221	114000	107828201	980	980	980	980	0
485	20250221	113900	107828201	980	980	980	980	0
486	20250221	113800	107828201	980	980	980	980	0
487	20250221	113700	107828201	980	980	980	980	0
488	20250221	113600	107828201	980	981	981	980	226
489	20250221	113500	107606621	978	978	978	978	0
490	20250221	113400	107606621	978	978	978	978	0
491	20250221	113300	107606621	978	978	978	978	0
492	20250221	113200	107606621	978	978	978	978	0
493	20250221	113100	107606621	978	978	978	978	0
494	20250221	113000	107606621	978	978	978	978	0
495	20250221	112900	107606621	978	978	978	978	0
496	20250221	112800	107606621	978	978	978	978	0
497	20250221	112700	107606621	978	978	978	978	0
498	20250221	112600	107606621	978	978	978	978	0
499	20250221	112500	107606621	978	978	978	978	0
500	20250221	112400	107606621	978	978	978	978	0
501	20250221	112300	107606621	978	978	978	978	0
502	20250221	112200	107606621	978	978	978	978	0
503	20250221	112100	107606621	978	978	978	978	0
504	20250221	112000	107606621	978	978	978	978	0
505	20250221	111900	107606621	978	978	978	978	0
506	20250221	111800	107606621	978	978	978	978	0
507	20250221	111700	107606621	978	978	978	978	40
508	20250221	111600	107567501	985	985	985	985	0
509	20250221	111500	107567501	985	985	985	985	34
510	20250221	111400	107534011	985	985	985	985	11
511	20250221	111300	107523176	985	985	985	985	0
512	20250221	111200	107523176	985	985	985	985	0
513	20250221	111100	107523176	985	985	985	985	0
514	20250221	111000	107523176	985	985	985	985	0
515	20250221	110900	107523176	985	985	985	985	0
516	20250221	110800	107523176	985	985	985	985	0
517	20250221	110700	107523176	985	985	985	985	500
518	20250221	110600	107030676	985	983	985	983	766
519	20250221	110500	106276710	982	977	982	977	1001
520	20250221	110400	105293733	982	982	982	982	2769
521	20250221	110300	102574575	976	976	976	976	0
522	20250221	110200	102574575	976	976	976	976	0
523	20250221	110100	102574575	976	976	976	976	0
524	20250221	110000	102574575	976	976	976	976	1
525	20250221	105900	102573599	982	981	982	981	1005
526	20250221	105800	101587692	981	981	981	981	500
527	20250221	105700	101097192	975	975	975	975	0
528	20250221	105600	101097192	975	975	975	975	0
529	20250221	105500	101097192	975	975	975	975	0
530	20250221	105400	101097192	975	975	975	975	0
531	20250221	105300	101097192	975	975	975	975	0
532	20250221	105200	101097192	975	975	975	975	0
533	20250221	105100	101097192	975	976	976	975	4354
534	20250221	105000	96849254	976	976	976	976	2159
535	20250221	104900	94742070	976	976	976	976	69
536	20250221	104800	94674726	977	977	977	976	1026
537	20250221	104700	93672368	976	976	976	976	0
538	20250221	104600	93672368	976	976	976	976	1
539	20250221	104500	93671392	980	980	980	980	0
540	20250221	104400	93671392	980	980	980	980	0
541	20250221	104300	93671392	980	980	980	980	0
542	20250221	104200	93671392	980	980	980	980	35
543	20250221	104100	93637092	981	981	981	981	0
544	20250221	104000	93637092	981	981	981	981	0
545	20250221	103900	93637092	981	981	981	981	0
546	20250221	103800	93637092	981	981	981	981	0
547	20250221	103700	93637092	981	981	981	981	4
548	20250221	103600	93633168	976	976	976	976	0
549	20250221	103500	93633168	976	981	981	976	2
550	20250221	103400	93631211	975	975	975	975	0
551	20250221	103300	93631211	975	975	975	975	0
552	20250221	103200	93631211	975	975	975	975	0
553	20250221	103100	93631211	975	980	981	975	32
554	20250221	103000	93599828	981	981	981	981	0
555	20250221	102900	93599828	981	981	981	981	2
556	20250221	102800	93597866	974	974	974	974	1
557	20250221	102700	93596892	981	975	981	974	4205
558	20250221	102600	89500825	975	977	977	975	5000
559	20250221	102500	84621414	977	977	977	977	0
560	20250221	102400	84621414	977	977	977	977	150
561	20250221	102300	84474864	977	977	977	977	0
562	20250221	102200	84474864	977	977	977	977	100
563	20250221	102100	84377164	976	976	976	976	0
564	20250221	102000	84377164	976	979	979	976	2379
565	20250221	101900	82055026	982	982	982	982	0
566	20250221	101800	82055026	982	982	982	982	0
567	20250221	101700	82055026	982	982	982	982	5
568	20250221	101600	82050116	982	982	982	982	0
569	20250221	101500	82050116	982	982	982	982	0
570	20250221	101400	82050116	982	982	982	982	0
571	20250221	101300	82050116	982	982	982	982	0
572	20250221	101200	82050116	982	982	982	982	0
573	20250221	101100	82050116	982	982	982	982	0
574	20250221	101000	82050116	982	982	982	982	0
575	20250221	100900	82050116	982	982	982	982	1
576	20250221	100800	82049134	983	983	983	983	0
577	20250221	100700	82049134	983	983	983	983	0
578	20250221	100600	82049134	983	983	983	983	0
579	20250221	100500	82049134	983	983	983	983	1
580	20250221	100400	82048151	981	981	981	981	300
581	20250221	100300	81753851	980	981	981	980	506
582	20250221	100200	81257665	980	980	980	980	0
583	20250221	100100	81257665	980	980	980	980	1
584	20250221	100000	81256685	980	980	980	980	1
585	20250221	095900	81255705	981	981	981	981	2
586	20250221	095800	81253743	984	984	984	984	0
587	20250221	095700	81253743	984	984	984	984	0
588	20250221	095600	81253743	984	984	984	984	0
589	20250221	095500	81253743	984	984	984	984	0
590	20250221	095400	81253743	984	984	984	984	0
591	20250221	095300	81253743	984	984	984	984	0
592	20250221	095200	81253743	984	984	984	984	4
593	20250221	095100	81249807	984	984	984	984	4
594	20250221	095000	81245871	984	984	984	984	0
595	20250221	094900	81245871	984	984	984	984	5
596	20250221	094800	81240951	968	970	970	968	16496
597	20250221	094700	65268289	971	981	986	971	27010
598	20250221	094600	38946608	987	986	987	986	327
599	20250221	094500	38624035	986	986	986	986	0
600	20250221	094400	38624035	986	980	986	978	1005
601	20250221	094300	37640733	979	979	979	979	13
602	20250221	094200	37628006	980	980	980	980	45
603	20250221	094100	37583906	980	980	980	980	0
604	20250221	094000	37583906	980	981	981	980	974
605	20250221	093900	36628986	982	982	982	982	178
606	20250221	093800	36454190	982	982	982	982	0
607	20250221	093700	36454190	982	982	982	982	1
608	20250221	093600	36453208	991	991	991	991	3
609	20250221	093500	36450235	979	986	986	979	12069
610	20250221	093400	24581508	992	992	992	992	2
611	20250221	093300	24579524	992	992	992	992	0
612	20250221	093200	24579524	992	992	992	992	0
613	20250221	093100	24579524	992	992	992	992	0
614	20250221	093000	24579524	992	992	992	992	95
615	20250221	092900	24485284	991	991	991	991	41
616	20250221	092800	24444653	991	991	991	991	0
617	20250221	092700	24444653	991	991	991	991	10
618	20250221	092600	24434743	991	988	991	988	1002
619	20250221	092500	23444761	991	991	991	991	1
620	20250221	092400	23443770	985	987	987	985	2000
621	20250221	092300	21471670	991	990	991	990	103
622	20250221	092200	21369600	990	990	990	990	0
623	20250221	092100	21369600	990	988	990	982	3368
624	20250221	092000	18056197	986	986	986	986	0
625	20250221	091900	18056197	986	986	986	986	787
626	20250221	091800	17280215	990	988	990	988	2112
627	20250221	091700	15193557	992	992	992	992	0
628	20250221	091600	15193557	992	992	992	992	1
629	20250221	091500	15192565	990	990	990	990	262
630	20250221	091400	14933185	990	990	990	990	761
631	20250221	091300	14179795	994	994	994	994	1020
632	20250221	091200	13165915	994	992	994	990	1998
633	20250221	091100	11185468	998	995	998	995	15
634	20250221	091000	11170534	995	995	995	991	156
635	20250221	090900	11015914	1000	1000	1000	1000	0
636	20250221	090800	11015914	1000	1000	1000	1000	0
637	20250221	090700	11015914	1000	996	1000	996	1337
638	20250221	090600	9684246	1001	1001	1001	1001	604
639	20250221	090500	9079642	1006	994	1007	990	6583
640	20250221	090400	2548334	994	1000	1000	994	1550
641	20250221	090300	1005952	994	994	994	994	4
642	20250221	090200	1001976	994	994	994	994	1
643	20250221	090100	1000982	1000	1000	1000	1000	1
644	20250221	090000	999982	994	996	996	994	1004