KissMeData/105760/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	201700	133131610	5880	5880	5880	5880	661
3	20250221	201600	133131610	5880	5880	5880	5880	0
4	20250221	201500	133131610	5880	5880	5880	5880	0
5	20250221	201400	133131610	5880	5880	5880	5880	0
6	20250221	201300	133131610	5880	5880	5880	5880	0
7	20250221	201200	133131610	5880	5880	5880	5880	0
8	20250221	201100	133131610	5880	5880	5880	5880	0
9	20250221	201000	133131610	5880	5880	5880	5880	0
10	20250221	200900	133131610	5880	5880	5880	5880	0
11	20250221	200800	133131610	5880	5880	5880	5880	0
12	20250221	200700	133131610	5880	5880	5880	5880	0
13	20250221	200600	133131610	5880	5880	5880	5880	0
14	20250221	200500	133131610	5880	5880	5880	5880	0
15	20250221	200400	133131610	5880	5880	5880	5880	0
16	20250221	200300	133131610	5880	5880	5880	5880	0
17	20250221	200200	133131610	5880	5880	5880	5880	0
18	20250221	200100	133131610	5880	5880	5880	5880	0
19	20250221	200000	133131610	5880	5880	5880	5880	0
20	20250221	195900	133131610	5880	5880	5880	5880	0
21	20250221	195800	133131610	5880	5880	5880	5880	0
22	20250221	195700	133131610	5880	5880	5880	5880	0
23	20250221	195600	133131610	5880	5880	5880	5880	0
24	20250221	195500	133131610	5880	5880	5880	5880	0
25	20250221	195400	133131610	5880	5880	5880	5880	0
26	20250221	195300	133131610	5880	5880	5880	5880	0
27	20250221	195200	133131610	5880	5880	5880	5880	0
28	20250221	195100	133131610	5880	5880	5880	5880	0
29	20250221	195000	133131610	5880	5880	5880	5880	0
30	20250221	194900	133131610	5880	5880	5880	5880	0
31	20250221	194800	133131610	5880	5880	5880	5880	0
32	20250221	194700	133131610	5880	5880	5880	5880	661
33	20250221	194600	133131610	5880	5880	5880	5880	0
34	20250221	194500	133131610	5880	5880	5880	5880	0
35	20250221	194400	133131610	5880	5880	5880	5880	0
36	20250221	194300	133131610	5880	5880	5880	5880	0
37	20250221	194200	133131610	5880	5880	5880	5880	0
38	20250221	194100	133131610	5880	5880	5880	5880	0
39	20250221	194000	133131610	5880	5880	5880	5880	0
40	20250221	193900	133131610	5880	5880	5880	5880	0
41	20250221	193800	133131610	5880	5880	5880	5880	0
42	20250221	193700	133131610	5880	5880	5880	5880	0
43	20250221	193600	133131610	5880	5880	5880	5880	0
44	20250221	193500	133131610	5880	5880	5880	5880	0
45	20250221	193400	133131610	5880	5880	5880	5880	0
46	20250221	193300	133131610	5880	5880	5880	5880	0
47	20250221	193200	133131610	5880	5880	5880	5880	0
48	20250221	193100	133131610	5880	5880	5880	5880	0
49	20250221	193000	133131610	5880	5880	5880	5880	0
50	20250221	192900	133131610	5880	5880	5880	5880	0
51	20250221	192800	133131610	5880	5880	5880	5880	0
52	20250221	192700	133131610	5880	5880	5880	5880	0
53	20250221	192600	133131610	5880	5880	5880	5880	0
54	20250221	192500	133131610	5880	5880	5880	5880	0
55	20250221	192400	133131610	5880	5880	5880	5880	0
56	20250221	192300	133131610	5880	5880	5880	5880	0
57	20250221	192200	133131610	5880	5880	5880	5880	0
58	20250221	192100	133131610	5880	5880	5880	5880	0
59	20250221	192000	133131610	5880	5880	5880	5880	0
60	20250221	191900	133131610	5880	5880	5880	5880	0
61	20250221	191800	133131610	5880	5880	5880	5880	0
62	20250221	191700	133131610	5880	5880	5880	5880	661
63	20250221	191600	133131610	5880	5880	5880	5880	0
64	20250221	191500	133131610	5880	5880	5880	5880	0
65	20250221	191400	133131610	5880	5880	5880	5880	0
66	20250221	191300	133131610	5880	5880	5880	5880	0
67	20250221	191200	133131610	5880	5880	5880	5880	0
68	20250221	191100	133131610	5880	5880	5880	5880	0
69	20250221	191000	133131610	5880	5880	5880	5880	0
70	20250221	190900	133131610	5880	5880	5880	5880	0
71	20250221	190800	133131610	5880	5880	5880	5880	0
72	20250221	190700	133131610	5880	5880	5880	5880	0
73	20250221	190600	133131610	5880	5880	5880	5880	0
74	20250221	190500	133131610	5880	5880	5880	5880	0
75	20250221	190400	133131610	5880	5880	5880	5880	0
76	20250221	190300	133131610	5880	5880	5880	5880	0
77	20250221	190200	133131610	5880	5880	5880	5880	0
78	20250221	190100	133131610	5880	5880	5880	5880	0
79	20250221	190000	133131610	5880	5880	5880	5880	0
80	20250221	185900	133131610	5880	5880	5880	5880	0
81	20250221	185800	133131610	5880	5880	5880	5880	0
82	20250221	185700	133131610	5880	5880	5880	5880	0
83	20250221	185600	133131610	5880	5880	5880	5880	0
84	20250221	185500	133131610	5880	5880	5880	5880	0
85	20250221	185400	133131610	5880	5880	5880	5880	0
86	20250221	185300	133131610	5880	5880	5880	5880	0
87	20250221	185200	133131610	5880	5880	5880	5880	0
88	20250221	185100	133131610	5880	5880	5880	5880	0
89	20250221	185000	133131610	5880	5880	5880	5880	0
90	20250221	184900	133131610	5880	5880	5880	5880	0
91	20250221	184800	133131610	5880	5880	5880	5880	0
92	20250221	184700	133131610	5880	5880	5880	5880	661
93	20250221	184600	133131610	5880	5880	5880	5880	0
94	20250221	184500	133131610	5880	5880	5880	5880	0
95	20250221	184400	133131610	5880	5880	5880	5880	0
96	20250221	184300	133131610	5880	5880	5880	5880	0
97	20250221	184200	133131610	5880	5880	5880	5880	0
98	20250221	184100	133131610	5880	5880	5880	5880	0
99	20250221	184000	133131610	5880	5880	5880	5880	0
100	20250221	183900	133131610	5880	5880	5880	5880	0
101	20250221	183800	133131610	5880	5880	5880	5880	0
102	20250221	183700	133131610	5880	5880	5880	5880	0
103	20250221	183600	133131610	5880	5880	5880	5880	0
104	20250221	183500	133131610	5880	5880	5880	5880	0
105	20250221	183400	133131610	5880	5880	5880	5880	0
106	20250221	183300	133131610	5880	5880	5880	5880	0
107	20250221	183200	133131610	5880	5880	5880	5880	0
108	20250221	183100	133131610	5880	5880	5880	5880	0
109	20250221	183000	133131610	5880	5880	5880	5880	0
110	20250221	182900	133131610	5880	5880	5880	5880	0
111	20250221	182800	133131610	5880	5880	5880	5880	0
112	20250221	182700	133131610	5880	5880	5880	5880	0
113	20250221	182600	133131610	5880	5880	5880	5880	0
114	20250221	182500	133131610	5880	5880	5880	5880	0
115	20250221	182400	133131610	5880	5880	5880	5880	0
116	20250221	182300	133131610	5880	5880	5880	5880	0
117	20250221	182200	133131610	5880	5880	5880	5880	0
118	20250221	182100	133131610	5880	5880	5880	5880	0
119	20250221	182000	133131610	5880	5880	5880	5880	0
120	20250221	181900	133131610	5880	5880	5880	5880	0
121	20250221	181800	133131610	5880	5880	5880	5880	0
122	20250221	181700	133131610	5880	5880	5880	5880	661
123	20250221	181600	133131610	5880	5880	5880	5880	0
124	20250221	181500	133131610	5880	5880	5880	5880	0
125	20250221	181400	133131610	5880	5880	5880	5880	0
126	20250221	181300	133131610	5880	5880	5880	5880	0
127	20250221	181200	133131610	5880	5880	5880	5880	0
128	20250221	181100	133131610	5880	5880	5880	5880	0
129	20250221	181000	133131610	5880	5880	5880	5880	0
130	20250221	180900	133131610	5880	5880	5880	5880	0
131	20250221	180800	133131610	5880	5880	5880	5880	0
132	20250221	180700	133131610	5880	5880	5880	5880	0
133	20250221	180600	133131610	5880	5880	5880	5880	0
134	20250221	180500	133131610	5880	5880	5880	5880	0
135	20250221	180400	133131610	5880	5880	5880	5880	0
136	20250221	180300	133131610	5880	5880	5880	5880	0
137	20250221	180200	133131610	5880	5880	5880	5880	0
138	20250221	180100	133131610	5880	5880	5880	5880	0
139	20250221	180000	133131610	5880	5880	5880	5880	0
140	20250221	175900	133131610	5880	5880	5880	5880	0
141	20250221	175800	133131610	5880	5880	5880	5880	0
142	20250221	175700	133131610	5880	5880	5880	5880	0
143	20250221	175600	133131610	5880	5880	5880	5880	0
144	20250221	175500	133131610	5880	5880	5880	5880	0
145	20250221	175400	133131610	5880	5880	5880	5880	0
146	20250221	175300	133131610	5880	5880	5880	5880	0
147	20250221	175200	133131610	5880	5880	5880	5880	0
148	20250221	175100	133131610	5880	5880	5880	5880	0
149	20250221	175000	133131610	5880	5880	5880	5880	0
150	20250221	174900	133131610	5880	5880	5880	5880	0
151	20250221	174800	133131610	5880	5880	5880	5880	0
152	20250221	174700	133131610	5880	5880	5880	5880	661
153	20250221	174600	133131610	5880	5880	5880	5880	0
154	20250221	174500	133131610	5880	5880	5880	5880	0
155	20250221	174400	133131610	5880	5880	5880	5880	0
156	20250221	174300	133131610	5880	5880	5880	5880	0
157	20250221	174200	133131610	5880	5880	5880	5880	0
158	20250221	174100	133131610	5880	5880	5880	5880	0
159	20250221	174000	133131610	5880	5880	5880	5880	0
160	20250221	173900	133131610	5880	5880	5880	5880	0
161	20250221	173800	133131610	5880	5880	5880	5880	0
162	20250221	173700	133131610	5880	5880	5880	5880	0
163	20250221	173600	133131610	5880	5880	5880	5880	0
164	20250221	173500	133131610	5880	5880	5880	5880	0
165	20250221	173400	133131610	5880	5880	5880	5880	0
166	20250221	173300	133131610	5880	5880	5880	5880	0
167	20250221	173200	133131610	5880	5880	5880	5880	0
168	20250221	173100	133131610	5880	5880	5880	5880	0
169	20250221	173000	133131610	5880	5880	5880	5880	0
170	20250221	172900	133131610	5880	5880	5880	5880	0
171	20250221	172800	133131610	5880	5880	5880	5880	0
172	20250221	172700	133131610	5880	5880	5880	5880	0
173	20250221	172600	133131610	5880	5880	5880	5880	0
174	20250221	172500	133131610	5880	5880	5880	5880	0
175	20250221	172400	133131610	5880	5880	5880	5880	0
176	20250221	172300	133131610	5880	5880	5880	5880	0
177	20250221	172200	133131610	5880	5880	5880	5880	0
178	20250221	172100	133131610	5880	5880	5880	5880	0
179	20250221	172000	133131610	5880	5880	5880	5880	0
180	20250221	171900	133131610	5880	5880	5880	5880	0
181	20250221	171800	133131610	5880	5880	5880	5880	0
182	20250221	171700	133131610	5880	5880	5880	5880	661
183	20250221	171600	133131610	5880	5880	5880	5880	0
184	20250221	171500	133131610	5880	5880	5880	5880	0
185	20250221	171400	133131610	5880	5880	5880	5880	0
186	20250221	171300	133131610	5880	5880	5880	5880	0
187	20250221	171200	133131610	5880	5880	5880	5880	0
188	20250221	171100	133131610	5880	5880	5880	5880	0
189	20250221	171000	133131610	5880	5880	5880	5880	0
190	20250221	170900	133131610	5880	5880	5880	5880	0
191	20250221	170800	133131610	5880	5880	5880	5880	0
192	20250221	170700	133131610	5880	5880	5880	5880	0
193	20250221	170600	133131610	5880	5880	5880	5880	0
194	20250221	170500	133131610	5880	5880	5880	5880	0
195	20250221	170400	133131610	5880	5880	5880	5880	0
196	20250221	170300	133131610	5880	5880	5880	5880	0
197	20250221	170200	133131610	5880	5880	5880	5880	0
198	20250221	170100	133131610	5880	5880	5880	5880	0
199	20250221	170000	133131610	5880	5880	5880	5880	0
200	20250221	165900	133131610	5880	5880	5880	5880	0
201	20250221	165800	133131610	5880	5880	5880	5880	0
202	20250221	165700	133131610	5880	5880	5880	5880	0
203	20250221	165600	133131610	5880	5880	5880	5880	0
204	20250221	165500	133131610	5880	5880	5880	5880	0
205	20250221	165400	133131610	5880	5880	5880	5880	0
206	20250221	165300	133131610	5880	5880	5880	5880	0
207	20250221	165200	133131610	5880	5880	5880	5880	0
208	20250221	165100	133131610	5880	5880	5880	5880	0
209	20250221	165000	133131610	5880	5880	5880	5880	0
210	20250221	164900	133131610	5880	5880	5880	5880	0
211	20250221	164800	133131610	5880	5880	5880	5880	0
212	20250221	164700	133131610	5880	5880	5880	5880	661
213	20250221	164600	133131610	5880	5880	5880	5880	0
214	20250221	164500	133131610	5880	5880	5880	5880	0
215	20250221	164400	133131610	5880	5880	5880	5880	0
216	20250221	164300	133131610	5880	5880	5880	5880	0
217	20250221	164200	133131610	5880	5880	5880	5880	0
218	20250221	164100	133131610	5880	5880	5880	5880	0
219	20250221	164000	133131610	5880	5880	5880	5880	0
220	20250221	163900	133131610	5880	5880	5880	5880	0
221	20250221	163800	133131610	5880	5880	5880	5880	0
222	20250221	163700	133131610	5880	5880	5880	5880	0
223	20250221	163600	133131610	5880	5880	5880	5880	0
224	20250221	163500	133131610	5880	5880	5880	5880	0
225	20250221	163400	133131610	5880	5880	5880	5880	0
226	20250221	163300	133131610	5880	5880	5880	5880	0
227	20250221	163200	133131610	5880	5880	5880	5880	0
228	20250221	163100	133131610	5880	5880	5880	5880	0
229	20250221	163000	133131610	5880	5880	5880	5880	0
230	20250221	162900	133131610	5880	5880	5880	5880	0
231	20250221	162800	133131610	5880	5880	5880	5880	0
232	20250221	162700	133131610	5880	5880	5880	5880	0
233	20250221	162600	133131610	5880	5880	5880	5880	0
234	20250221	162500	133131610	5880	5880	5880	5880	0
235	20250221	162400	133131610	5880	5880	5880	5880	0
236	20250221	162300	133131610	5880	5880	5880	5880	0
237	20250221	162200	133131610	5880	5880	5880	5880	0
238	20250221	162100	133131610	5880	5880	5880	5880	0
239	20250221	162000	133131610	5880	5880	5880	5880	0
240	20250221	161900	133131610	5880	5880	5880	5880	0
241	20250221	161800	133131610	5880	5880	5880	5880	0
242	20250221	161700	133131610	5880	5880	5880	5880	661
243	20250221	161600	133131610	5880	5880	5880	5880	0
244	20250221	161500	133131610	5880	5880	5880	5880	0
245	20250221	161400	133131610	5880	5880	5880	5880	0
246	20250221	161300	133131610	5880	5880	5880	5880	0
247	20250221	161200	133131610	5880	5880	5880	5880	0
248	20250221	161100	133131610	5880	5880	5880	5880	0
249	20250221	161000	133131610	5880	5880	5880	5880	0
250	20250221	160900	133131610	5880	5880	5880	5880	0
251	20250221	160800	133131610	5880	5880	5880	5880	0
252	20250221	160700	133131610	5880	5880	5880	5880	0
253	20250221	160600	133131610	5880	5880	5880	5880	0
254	20250221	160500	133131610	5880	5880	5880	5880	0
255	20250221	160400	133131610	5880	5880	5880	5880	0
256	20250221	160300	133131610	5880	5880	5880	5880	0
257	20250221	160200	133131610	5880	5880	5880	5880	0
258	20250221	160100	133131610	5880	5880	5880	5880	0
259	20250221	160000	133131610	5880	5880	5880	5880	0
260	20250221	155900	133131610	5880	5880	5880	5880	0
261	20250221	155800	133131610	5880	5880	5880	5880	0
262	20250221	155700	133131610	5880	5880	5880	5880	0
263	20250221	155600	133131610	5880	5880	5880	5880	0
264	20250221	155500	133131610	5880	5880	5880	5880	0
265	20250221	155400	133131610	5880	5880	5880	5880	0
266	20250221	155300	133131610	5880	5880	5880	5880	0
267	20250221	155200	133131610	5880	5880	5880	5880	0
268	20250221	155100	133131610	5880	5880	5880	5880	0
269	20250221	155000	133131610	5880	5880	5880	5880	0
270	20250221	154900	133131610	5880	5880	5880	5880	0
271	20250221	154800	133131610	5880	5880	5880	5880	0
272	20250221	154700	133131610	5880	5880	5880	5880	661
273	20250221	154600	133131610	5880	5880	5880	5880	0
274	20250221	154500	133131610	5880	5880	5880	5880	0
275	20250221	154400	133131610	5880	5880	5880	5880	0
276	20250221	154300	133131610	5880	5880	5880	5880	0
277	20250221	154200	133131610	5880	5880	5880	5880	0
278	20250221	154100	133131610	5880	5880	5880	5880	0
279	20250221	154000	133131610	5880	5880	5880	5880	0
280	20250221	153900	133131610	5880	5880	5880	5880	0
281	20250221	153800	133131610	5880	5880	5880	5880	0
282	20250221	153700	133131610	5880	5880	5880	5880	0
283	20250221	153600	133131610	5880	5880	5880	5880	0
284	20250221	153500	133131610	5880	5880	5880	5880	0
285	20250221	153400	133131610	5880	5880	5880	5880	0
286	20250221	153300	133131610	5880	5880	5880	5880	0
287	20250221	153200	133131610	5880	5880	5880	5880	0
288	20250221	153100	133131610	5880	5880	5880	5880	0
289	20250221	153000	133131610	5880	5880	5880	5880	661
290	20250221	152900	129244930	5900	5900	5900	5900	0
291	20250221	152800	129244930	5900	5900	5900	5900	0
292	20250221	152700	129244930	5900	5900	5900	5900	0
293	20250221	152600	129244930	5900	5900	5900	5900	0
294	20250221	152500	129244930	5900	5900	5900	5900	0
295	20250221	152400	129244930	5900	5900	5900	5900	0
296	20250221	152300	129244930	5900	5900	5900	5900	0
297	20250221	152200	129244930	5900	5900	5900	5900	0
298	20250221	152100	129244930	5900	5900	5900	5900	0
299	20250221	152000	129244930	5900	5900	5900	5900	0
300	20250221	151900	129244930	5900	5890	5900	5890	17
301	20250221	151800	129144780	5910	5910	5910	5910	0
302	20250221	151700	129144780	5910	5910	5910	5910	0
303	20250221	151600	129144780	5910	5910	5910	5910	2
304	20250221	151500	129132960	5900	5900	5900	5900	0
305	20250221	151400	129132960	5900	5900	5900	5900	90
306	20250221	151300	128601960	5900	5880	5900	5870	62
307	20250221	151200	128237850	5910	5910	5910	5910	0
308	20250221	151100	128237850	5910	5880	5910	5880	22
309	20250221	151000	128108330	5890	5890	5890	5890	66
310	20250221	150900	127719590	5880	5880	5880	5880	0
311	20250221	150800	127719590	5880	5880	5880	5880	0
312	20250221	150700	127719590	5880	5880	5880	5880	0
313	20250221	150600	127719590	5880	5890	5890	5880	2611
314	20250221	150500	112366060	5910	5890	5910	5890	13
315	20250221	150400	112289470	5910	5910	5910	5910	0
316	20250221	150300	112289470	5910	5900	5910	5900	3
317	20250221	150200	112271750	5910	5910	5910	5910	0
318	20250221	150100	112271750	5910	5910	5910	5910	0
319	20250221	150000	112271750	5910	5910	5910	5910	0
320	20250221	145900	112271750	5910	5910	5910	5910	0
321	20250221	145800	112271750	5910	5910	5910	5910	12
322	20250221	145700	112200830	5910	5910	5910	5910	0
323	20250221	145600	112200830	5910	5910	5910	5910	1
324	20250221	145500	112194920	5890	5900	5900	5890	1886
325	20250221	145400	101083050	5910	5910	5910	5910	0
326	20250221	145300	101083050	5910	5910	5910	5910	0
327	20250221	145200	101083050	5910	5910	5910	5910	0
328	20250221	145100	101083050	5910	5910	5910	5910	2
329	20250221	145000	101071230	5900	5900	5900	5900	9
330	20250221	144900	101018130	5910	5910	5910	5910	0
331	20250221	144800	101018130	5910	5910	5910	5910	0
332	20250221	144700	101018130	5910	5910	5910	5910	15
333	20250221	144600	100929480	5920	5920	5920	5920	0
334	20250221	144500	100929480	5920	5920	5920	5920	0
335	20250221	144400	100929480	5920	5920	5920	5920	0
336	20250221	144300	100929480	5920	5910	5920	5910	501
337	20250221	144200	97968560	5910	5910	5910	5910	0
338	20250221	144100	97968560	5910	5910	5910	5910	500
339	20250221	144000	95013560	5920	5920	5920	5920	0
340	20250221	143900	95013560	5920	5920	5920	5920	0
341	20250221	143800	95013560	5920	5920	5920	5920	0
342	20250221	143700	95013560	5920	5920	5920	5920	0
343	20250221	143600	95013560	5920	5920	5920	5920	14
344	20250221	143500	94930680	5920	5920	5920	5920	2
345	20250221	143400	94918840	5910	5910	5910	5910	0
346	20250221	143300	94918840	5910	5910	5910	5910	0
347	20250221	143200	94918840	5910	5910	5910	5910	0
348	20250221	143100	94918840	5910	5910	5910	5910	200
349	20250221	143000	93736840	5920	5920	5920	5920	0
350	20250221	142900	93736840	5920	5920	5920	5920	18
351	20250221	142800	93630280	5920	5920	5920	5920	0
352	20250221	142700	93630280	5920	5920	5920	5920	0
353	20250221	142600	93630280	5920	5920	5920	5920	0
354	20250221	142500	93630280	5920	5920	5920	5920	0
355	20250221	142400	93630280	5920	5920	5920	5920	0
356	20250221	142300	93630280	5920	5920	5920	5920	5
357	20250221	142200	93600680	5920	5920	5920	5920	0
358	20250221	142100	93600680	5920	5920	5920	5920	0
359	20250221	142000	93600680	5920	5920	5920	5920	0
360	20250221	141900	93600680	5920	5920	5920	5920	0
361	20250221	141800	93600680	5920	5920	5920	5920	0
362	20250221	141700	93600680	5920	5920	5920	5920	0
363	20250221	141600	93600680	5920	5920	5920	5920	0
364	20250221	141500	93600680	5920	5920	5920	5920	4
365	20250221	141400	93577000	5920	5920	5920	5920	0
366	20250221	141300	93577000	5920	5920	5920	5920	0
367	20250221	141200	93577000	5920	5920	5920	5920	0
368	20250221	141100	93577000	5920	5920	5920	5920	0
369	20250221	141000	93577000	5920	5920	5920	5920	0
370	20250221	140900	93577000	5920	5920	5920	5920	5
371	20250221	140800	93547400	5920	5920	5920	5920	0
372	20250221	140700	93547400	5920	5920	5920	5920	9
373	20250221	140600	93494120	5920	5920	5920	5920	1
374	20250221	140500	93488200	5920	5920	5920	5920	20
375	20250221	140400	93369800	5880	5900	5900	5880	3201
376	20250221	140300	74520460	5920	5920	5920	5920	0
377	20250221	140200	74520460	5920	5920	5920	5920	0
378	20250221	140100	74520460	5920	5920	5920	5920	0
379	20250221	140000	74520460	5920	5920	5920	5920	0
380	20250221	135900	74520460	5920	5920	5920	5920	0
381	20250221	135800	74520460	5920	5920	5920	5920	0
382	20250221	135700	74520460	5920	5920	5920	5920	0
383	20250221	135600	74520460	5920	5920	5920	5920	0
384	20250221	135500	74520460	5920	5920	5920	5920	0
385	20250221	135400	74520460	5920	5920	5920	5920	0
386	20250221	135300	74520460	5920	5920	5920	5920	0
387	20250221	135200	74520460	5920	5920	5920	5920	0
388	20250221	135100	74520460	5920	5920	5920	5920	0
389	20250221	135000	74520460	5920	5920	5920	5920	0
390	20250221	134900	74520460	5920	5920	5920	5920	0
391	20250221	134800	74520460	5920	5920	5920	5920	0
392	20250221	134700	74520460	5920	5920	5920	5920	0
393	20250221	134600	74520460	5920	5920	5920	5920	0
394	20250221	134500	74520460	5920	5920	5920	5920	0
395	20250221	134400	74520460	5920	5920	5920	5920	0
396	20250221	134300	74520460	5920	5920	5920	5920	0
397	20250221	134200	74520460	5920	5920	5920	5920	0
398	20250221	134100	74520460	5920	5920	5920	5920	0
399	20250221	134000	74520460	5920	5920	5920	5920	0
400	20250221	133900	74520460	5920	5920	5920	5920	20
401	20250221	133800	74402060	5920	5920	5920	5920	0
402	20250221	133700	74402060	5920	5920	5920	5920	0
403	20250221	133600	74402060	5920	5920	5920	5920	2
404	20250221	133500	74390220	5890	5890	5890	5890	0
405	20250221	133400	74390220	5890	5900	5900	5890	293
406	20250221	133300	72661530	5900	5900	5900	5900	1
407	20250221	133200	72655630	5910	5910	5910	5910	24
408	20250221	133100	72513790	5930	5930	5930	5930	0
409	20250221	133000	72513790	5930	5930	5930	5930	0
410	20250221	132900	72513790	5930	5930	5930	5930	0
411	20250221	132800	72513790	5930	5930	5930	5930	0
412	20250221	132700	72513790	5930	5930	5930	5930	1
413	20250221	132600	72507860	5930	5930	5930	5930	0
414	20250221	132500	72507860	5930	5930	5930	5930	1
415	20250221	132400	72501930	5930	5930	5930	5930	0
416	20250221	132300	72501930	5930	5930	5930	5930	0
417	20250221	132200	72501930	5930	5930	5930	5930	0
418	20250221	132100	72501930	5930	5930	5930	5930	0
419	20250221	132000	72501930	5930	5930	5930	5930	100
420	20250221	131900	71908930	5930	5930	5930	5930	0
421	20250221	131800	71908930	5930	5930	5930	5930	0
422	20250221	131700	71908930	5930	5900	5930	5900	6
423	20250221	131600	71873380	5930	5930	5930	5930	0
424	20250221	131500	71873380	5930	5930	5930	5930	0
425	20250221	131400	71873380	5930	5930	5930	5930	5
426	20250221	131300	71843730	5900	5900	5900	5900	0
427	20250221	131200	71843730	5900	5900	5900	5900	0
428	20250221	131100	71843730	5900	5910	5910	5900	2530
429	20250221	131000	56908580	5920	5920	5920	5920	0
430	20250221	130900	56908580	5920	5920	5920	5920	10
431	20250221	130800	56849380	5930	5930	5930	5930	0
432	20250221	130700	56849380	5930	5930	5930	5930	0
433	20250221	130600	56849380	5930	5930	5930	5930	0
434	20250221	130500	56849380	5930	5930	5930	5930	0
435	20250221	130400	56849380	5930	5930	5930	5930	0
436	20250221	130300	56849380	5930	5930	5930	5930	0
437	20250221	130200	56849380	5930	5930	5930	5930	15
438	20250221	130100	56760430	5920	5920	5920	5920	0
439	20250221	130000	56760430	5920	5920	5920	5920	0
440	20250221	125900	56760430	5920	5920	5920	5920	0
441	20250221	125800	56760430	5920	5920	5920	5920	0
442	20250221	125700	56760430	5920	5920	5920	5920	0
443	20250221	125600	56760430	5920	5920	5920	5920	0
444	20250221	125500	56760430	5920	5920	5920	5920	17
445	20250221	125400	56659790	5930	5930	5930	5930	18
446	20250221	125300	56553050	5920	5920	5920	5920	0
447	20250221	125200	56553050	5920	5920	5920	5920	0
448	20250221	125100	56553050	5920	5920	5920	5920	0
449	20250221	125000	56553050	5920	5920	5920	5920	0
450	20250221	124900	56553050	5920	5920	5920	5920	0
451	20250221	124800	56553050	5920	5920	5920	5920	0
452	20250221	124700	56553050	5920	5920	5920	5920	0
453	20250221	124600	56553050	5920	5920	5920	5920	0
454	20250221	124500	56553050	5920	5920	5920	5920	0
455	20250221	124400	56553050	5920	5920	5920	5920	0
456	20250221	124300	56553050	5920	5920	5920	5920	0
457	20250221	124200	56553050	5920	5920	5920	5920	20
458	20250221	124100	56434650	5930	5930	5930	5930	0
459	20250221	124000	56434650	5930	5930	5930	5930	0
460	20250221	123900	56434650	5930	5930	5930	5930	0
461	20250221	123800	56434650	5930	5930	5930	5930	0
462	20250221	123700	56434650	5930	5930	5930	5930	1
463	20250221	123600	56428720	5930	5930	5930	5930	0
464	20250221	123500	56428720	5930	5930	5930	5930	20
465	20250221	123400	56310120	5930	5930	5930	5930	0
466	20250221	123300	56310120	5930	5930	5930	5930	0
467	20250221	123200	56310120	5930	5930	5930	5930	0
468	20250221	123100	56310120	5930	5930	5930	5930	0
469	20250221	123000	56310120	5930	5930	5930	5930	0
470	20250221	122900	56310120	5930	5930	5930	5930	15
471	20250221	122800	56221170	5930	5930	5930	5930	0
472	20250221	122700	56221170	5930	5930	5930	5930	0
473	20250221	122600	56221170	5930	5940	5940	5930	60
474	20250221	122500	55865270	5940	5940	5940	5940	0
475	20250221	122400	55865270	5940	5930	5940	5930	70
476	20250221	122300	55450090	5930	5930	5930	5930	0
477	20250221	122200	55450090	5930	5930	5930	5930	0
478	20250221	122100	55450090	5930	5930	5930	5930	0
479	20250221	122000	55450090	5930	5930	5930	5930	0
480	20250221	121900	55450090	5930	5930	5930	5930	5
481	20250221	121800	55420440	5930	5930	5930	5930	5
482	20250221	121700	55390790	5920	5930	5930	5920	6
483	20250221	121600	55355220	5930	5930	5930	5930	6
484	20250221	121500	55319640	5920	5930	5930	5920	10
485	20250221	121400	55260350	5930	5930	5930	5930	0
486	20250221	121300	55260350	5930	5930	5930	5930	10
487	20250221	121200	55201050	5920	5920	5920	5920	0
488	20250221	121100	55201050	5920	5920	5920	5920	0
489	20250221	121000	55201050	5920	5920	5920	5920	0
490	20250221	120900	55201050	5920	5920	5920	5920	0
491	20250221	120800	55201050	5920	5920	5920	5920	0
492	20250221	120700	55201050	5920	5930	5930	5920	202
493	20250221	120600	54004710	5930	5930	5930	5930	4
494	20250221	120500	53980990	5940	5940	5940	5940	1
495	20250221	120400	53975050	5930	5940	5940	5930	42
496	20250221	120300	53725970	5940	5940	5940	5940	2
497	20250221	120200	53714090	5930	5930	5930	5930	2
498	20250221	120100	53702230	5930	5930	5930	5930	1
499	20250221	120000	53696300	5930	5930	5930	5930	387
500	20250221	115900	51401390	5940	5940	5940	5940	0
501	20250221	115800	51401390	5940	5940	5940	5940	5
502	20250221	115700	51371690	5940	5940	5940	5940	0
503	20250221	115600	51371690	5940	5940	5940	5940	0
504	20250221	115500	51371690	5940	5940	5940	5940	2
505	20250221	115400	51359810	5930	5930	5930	5930	0
506	20250221	115300	51359810	5930	5930	5930	5930	0
507	20250221	115200	51359810	5930	5930	5930	5930	0
508	20250221	115100	51359810	5930	5930	5930	5930	0
509	20250221	115000	51359810	5930	5930	5930	5930	0
510	20250221	114900	51359810	5930	5930	5930	5930	0
511	20250221	114800	51359810	5930	5930	5930	5930	0
512	20250221	114700	51359810	5930	5930	5930	5930	0
513	20250221	114600	51359810	5930	5930	5930	5930	0
514	20250221	114500	51359810	5930	5930	5930	5930	0
515	20250221	114400	51359810	5930	5930	5930	5930	30
516	20250221	114300	51181910	5930	5930	5930	5930	100
517	20250221	114200	50588910	5940	5940	5940	5940	0
518	20250221	114100	50588910	5940	5940	5940	5940	0
519	20250221	114000	50588910	5940	5940	5940	5940	0
520	20250221	113900	50588910	5940	5940	5940	5940	0
521	20250221	113800	50588910	5940	5940	5940	5940	0
522	20250221	113700	50588910	5940	5940	5940	5940	0
523	20250221	113600	50588910	5940	5940	5940	5940	0
524	20250221	113500	50588910	5940	5940	5940	5940	5
525	20250221	113400	50559210	5940	5940	5940	5940	0
526	20250221	113300	50559210	5940	5940	5940	5940	0
527	20250221	113200	50559210	5940	5940	5940	5940	0
528	20250221	113100	50559210	5940	5940	5940	5940	0
529	20250221	113000	50559210	5940	5940	5940	5940	0
530	20250221	112900	50559210	5940	5940	5940	5940	0
531	20250221	112800	50559210	5940	5940	5940	5940	0
532	20250221	112700	50559210	5940	5940	5940	5940	0
533	20250221	112600	50559210	5940	5940	5940	5940	200
534	20250221	112500	49371210	5930	5930	5930	5930	0
535	20250221	112400	49371210	5930	5930	5930	5930	0
536	20250221	112300	49371210	5930	5930	5930	5930	0
537	20250221	112200	49371210	5930	5930	5930	5930	0
538	20250221	112100	49371210	5930	5930	5930	5930	20
539	20250221	112000	49252610	5930	5930	5930	5930	0
540	20250221	111900	49252610	5930	5930	5930	5930	20
541	20250221	111800	49134010	5930	5930	5930	5930	0
542	20250221	111700	49134010	5930	5930	5930	5930	20
543	20250221	111600	49015410	5930	5930	5930	5930	0
544	20250221	111500	49015410	5930	5930	5930	5930	5
545	20250221	111400	48985760	5930	5930	5930	5930	0
546	20250221	111300	48985760	5930	5930	5930	5930	100
547	20250221	111200	48392760	5930	5920	5930	5920	153
548	20250221	111100	47486500	5930	5930	5930	5930	0
549	20250221	111000	47486500	5930	5930	5930	5930	0
550	20250221	110900	47486500	5930	5930	5930	5930	0
551	20250221	110800	47486500	5930	5930	5930	5930	2
552	20250221	110700	47474640	5930	5930	5930	5930	108
553	20250221	110600	46834200	5930	5930	5930	5930	1
554	20250221	110500	46828270	5930	5930	5930	5930	200
555	20250221	110400	45642270	5930	5930	5930	5930	0
556	20250221	110300	45642270	5930	5930	5930	5930	200
557	20250221	110200	44456270	5940	5940	5940	5940	2
558	20250221	110100	44444390	5940	5940	5940	5940	100
559	20250221	110000	43850390	5930	5930	5930	5930	0
560	20250221	105900	43850390	5930	5930	5930	5930	0
561	20250221	105800	43850390	5930	5930	5930	5930	0
562	20250221	105700	43850390	5930	5930	5930	5930	0
563	20250221	105600	43850390	5930	5930	5930	5930	24
564	20250221	105500	43708070	5940	5940	5940	5940	0
565	20250221	105400	43708070	5940	5940	5940	5940	5
566	20250221	105300	43678370	5940	5930	5940	5930	301
567	20250221	105200	41890440	5930	5930	5930	5930	0
568	20250221	105100	41890440	5930	5930	5930	5930	1
569	20250221	105000	41884510	5930	5930	5930	5930	2
570	20250221	104900	41872650	5930	5930	5930	5930	80
571	20250221	104800	41398250	5940	5940	5940	5940	7
572	20250221	104700	41356670	5930	5930	5930	5930	78
573	20250221	104600	40894130	5930	5930	5930	5930	0
574	20250221	104500	40894130	5930	5930	5930	5930	0
575	20250221	104400	40894130	5930	5930	5930	5930	0
576	20250221	104300	40894130	5930	5930	5930	5930	30
577	20250221	104200	40716230	5930	5930	5930	5930	0
578	20250221	104100	40716230	5930	5930	5930	5930	0
579	20250221	104000	40716230	5930	5930	5930	5930	0
580	20250221	103900	40716230	5930	5930	5930	5930	0
581	20250221	103800	40716230	5930	5930	5930	5930	0
582	20250221	103700	40716230	5930	5930	5940	5930	569
583	20250221	103600	37341540	5940	5940	5940	5940	5
584	20250221	103500	37311840	5930	5930	5930	5930	0
585	20250221	103400	37311840	5930	5930	5930	5930	83
586	20250221	103300	36819650	5920	5920	5920	5920	330
587	20250221	103200	34866050	5920	5920	5920	5920	0
588	20250221	103100	34866050	5920	5920	5920	5920	36
589	20250221	103000	34652930	5930	5920	5930	5920	201
590	20250221	102900	33462000	5930	5920	5930	5920	113
591	20250221	102800	32792910	5940	5940	5940	5940	23
592	20250221	102700	32656290	5930	5930	5930	5930	0
593	20250221	102600	32656290	5930	5930	5930	5930	0
594	20250221	102500	32656290	5930	5930	5930	5930	40
595	20250221	102400	32419090	5930	5930	5930	5930	815
596	20250221	102300	27586140	5930	5930	5930	5930	0
597	20250221	102200	27586140	5930	5930	5930	5930	250
598	20250221	102100	26103640	5940	5940	5940	5940	0
599	20250221	102000	26103640	5940	5940	5940	5940	2
600	20250221	101900	26091760	5930	5930	5930	5930	0
601	20250221	101800	26091760	5930	5930	5930	5930	30
602	20250221	101700	25913860	5940	5940	5940	5940	2
603	20250221	101600	25901980	5930	5930	5930	5930	0
604	20250221	101500	25901980	5930	5930	5930	5930	19
605	20250221	101400	25789310	5940	5940	5940	5940	5
606	20250221	101300	25759610	5940	5940	5940	5940	32
607	20250221	101200	25569530	5940	5940	5940	5940	17
608	20250221	101100	25468550	5950	5930	5950	5930	503
609	20250221	101000	22478210	5950	5930	5950	5930	430
610	20250221	100900	19925300	5940	5940	5940	5940	210
611	20250221	100800	18677900	5930	5930	5930	5930	0
612	20250221	100700	18677900	5930	5930	5930	5930	0
613	20250221	100600	18677900	5930	5930	5930	5930	69
614	20250221	100500	18268730	5930	5930	5930	5930	41
615	20250221	100400	18025600	5930	5930	5930	5930	6
616	20250221	100300	17990020	5920	5920	5920	5920	0
617	20250221	100200	17990020	5920	5920	5920	5920	0
618	20250221	100100	17990020	5920	5920	5920	5920	15
619	20250221	100000	17901220	5930	5940	5940	5930	37
620	20250221	095900	17681760	5940	5940	5940	5940	35
621	20250221	095800	17473860	5950	5940	5950	5930	20
622	20250221	095700	17355050	5940	5920	5940	5920	120
623	20250221	095600	16643200	5930	5930	5930	5930	0
624	20250221	095500	16643200	5930	5930	5930	5930	8
625	20250221	095400	16595760	5930	5930	5930	5930	0
626	20250221	095300	16595760	5930	5930	5930	5930	43
627	20250221	095200	16340770	5930	5930	5930	5930	21
628	20250221	095100	16216240	5920	5910	5920	5910	46
629	20250221	095000	15944080	5910	5910	5910	5910	0
630	20250221	094900	15944080	5910	5900	5910	5900	291
631	20250221	094800	14224770	5910	5900	5910	5900	8
632	20250221	094700	14177500	5910	5900	5910	5900	57
633	20250221	094600	13840890	5900	5900	5900	5900	2
634	20250221	094500	13829090	5880	5880	5880	5880	30
635	20250221	094400	13652690	5890	5890	5890	5890	0
636	20250221	094300	13652690	5890	5890	5890	5890	6
637	20250221	094200	13617350	5890	5880	5890	5880	95
638	20250221	094100	13058510	5880	5880	5880	5880	1
639	20250221	094000	13052630	5900	5890	5910	5890	50
640	20250221	093900	12757340	5880	5880	5880	5880	5
641	20250221	093800	12727940	5870	5870	5870	5870	600
642	20250221	093700	9205940	5870	5870	5870	5870	20
643	20250221	093600	9088540	5870	5870	5870	5870	0
644	20250221	093500	9088540	5870	5870	5870	5870	0
645	20250221	093400	9088540	5870	5870	5870	5870	0
646	20250221	093300	9088540	5870	5870	5870	5870	0
647	20250221	093200	9088540	5870	5870	5870	5870	0
648	20250221	093100	9088540	5870	5870	5870	5870	0
649	20250221	093000	9088540	5870	5870	5870	5870	28
650	20250221	092900	8924180	5870	5870	5870	5870	157
651	20250221	092800	8002590	5880	5880	5880	5880	0
652	20250221	092700	8002590	5880	5880	5880	5880	8
653	20250221	092600	7955550	5880	5880	5880	5880	0
654	20250221	092500	7955550	5880	5880	5880	5880	4
655	20250221	092400	7932030	5880	5880	5880	5880	44
656	20250221	092300	7673310	5900	5900	5900	5900	115
657	20250221	092200	6994810	5900	5900	5900	5900	0
658	20250221	092100	6994810	5900	5880	5900	5880	201
659	20250221	092000	5811060	5890	5880	5890	5880	51
660	20250221	091900	5510940	5880	5880	5880	5880	3
661	20250221	091800	5493300	5890	5890	5890	5890	0
662	20250221	091700	5493300	5890	5890	5890	5890	0
663	20250221	091600	5493300	5890	5890	5890	5890	0
664	20250221	091500	5493300	5890	5880	5890	5880	35
665	20250221	091400	5287400	5870	5870	5870	5870	1
666	20250221	091300	5281530	5880	5880	5880	5880	5
667	20250221	091200	5252130	5870	5870	5870	5870	30
668	20250221	091100	5076030	5870	5870	5870	5870	74
669	20250221	091000	4641650	5870	5890	5890	5870	108
670	20250221	090900	4007630	5890	5880	5890	5880	64
671	20250221	090800	3630850	5880	5870	5880	5870	25
672	20250221	090700	3483980	5870	5870	5870	5870	31
673	20250221	090600	3302010	5870	5860	5870	5860	45
674	20250221	090500	3038020	5860	5860	5860	5860	10
675	20250221	090400	2979420	5860	5850	5860	5850	16
676	20250221	090300	2885780	5850	5850	5850	5850	13
677	20250221	090200	2809730	5850	5840	5850	5830	12
678	20250221	090100	2739610	5840	5850	5850	5840	104
679	20250221	090000	2131950	5860	5870	5870	5850	364