KissMeData/104200/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	201600	487434045	2960	2960	2960	2960	1950
3	20250221	201500	487434045	2960	2960	2960	2960	0
4	20250221	201400	487434045	2960	2960	2960	2960	0
5	20250221	201300	487434045	2960	2960	2960	2960	0
6	20250221	201200	487434045	2960	2960	2960	2960	0
7	20250221	201100	487434045	2960	2960	2960	2960	0
8	20250221	201000	487434045	2960	2960	2960	2960	0
9	20250221	200900	487434045	2960	2960	2960	2960	0
10	20250221	200800	487434045	2960	2960	2960	2960	0
11	20250221	200700	487434045	2960	2960	2960	2960	0
12	20250221	200600	487434045	2960	2960	2960	2960	0
13	20250221	200500	487434045	2960	2960	2960	2960	0
14	20250221	200400	487434045	2960	2960	2960	2960	0
15	20250221	200300	487434045	2960	2960	2960	2960	0
16	20250221	200200	487434045	2960	2960	2960	2960	0
17	20250221	200100	487434045	2960	2960	2960	2960	0
18	20250221	200000	487434045	2960	2960	2960	2960	0
19	20250221	195900	487434045	2960	2960	2960	2960	0
20	20250221	195800	487434045	2960	2960	2960	2960	0
21	20250221	195700	487434045	2960	2960	2960	2960	0
22	20250221	195600	487434045	2960	2960	2960	2960	0
23	20250221	195500	487434045	2960	2960	2960	2960	0
24	20250221	195400	487434045	2960	2960	2960	2960	0
25	20250221	195300	487434045	2960	2960	2960	2960	0
26	20250221	195200	487434045	2960	2960	2960	2960	0
27	20250221	195100	487434045	2960	2960	2960	2960	0
28	20250221	195000	487434045	2960	2960	2960	2960	0
29	20250221	194900	487434045	2960	2960	2960	2960	0
30	20250221	194800	487434045	2960	2960	2960	2960	0
31	20250221	194700	487434045	2960	2960	2960	2960	0
32	20250221	194600	487434045	2960	2960	2960	2960	1950
33	20250221	194500	487434045	2960	2960	2960	2960	0
34	20250221	194400	487434045	2960	2960	2960	2960	0
35	20250221	194300	487434045	2960	2960	2960	2960	0
36	20250221	194200	487434045	2960	2960	2960	2960	0
37	20250221	194100	487434045	2960	2960	2960	2960	0
38	20250221	194000	487434045	2960	2960	2960	2960	0
39	20250221	193900	487434045	2960	2960	2960	2960	0
40	20250221	193800	487434045	2960	2960	2960	2960	0
41	20250221	193700	487434045	2960	2960	2960	2960	0
42	20250221	193600	487434045	2960	2960	2960	2960	0
43	20250221	193500	487434045	2960	2960	2960	2960	0
44	20250221	193400	487434045	2960	2960	2960	2960	0
45	20250221	193300	487434045	2960	2960	2960	2960	0
46	20250221	193200	487434045	2960	2960	2960	2960	0
47	20250221	193100	487434045	2960	2960	2960	2960	0
48	20250221	193000	487434045	2960	2960	2960	2960	0
49	20250221	192900	487434045	2960	2960	2960	2960	0
50	20250221	192800	487434045	2960	2960	2960	2960	0
51	20250221	192700	487434045	2960	2960	2960	2960	0
52	20250221	192600	487434045	2960	2960	2960	2960	0
53	20250221	192500	487434045	2960	2960	2960	2960	0
54	20250221	192400	487434045	2960	2960	2960	2960	0
55	20250221	192300	487434045	2960	2960	2960	2960	0
56	20250221	192200	487434045	2960	2960	2960	2960	0
57	20250221	192100	487434045	2960	2960	2960	2960	0
58	20250221	192000	487434045	2960	2960	2960	2960	0
59	20250221	191900	487434045	2960	2960	2960	2960	0
60	20250221	191800	487434045	2960	2960	2960	2960	0
61	20250221	191700	487434045	2960	2960	2960	2960	0
62	20250221	191600	487434045	2960	2960	2960	2960	1950
63	20250221	191500	487434045	2960	2960	2960	2960	0
64	20250221	191400	487434045	2960	2960	2960	2960	0
65	20250221	191300	487434045	2960	2960	2960	2960	0
66	20250221	191200	487434045	2960	2960	2960	2960	0
67	20250221	191100	487434045	2960	2960	2960	2960	0
68	20250221	191000	487434045	2960	2960	2960	2960	0
69	20250221	190900	487434045	2960	2960	2960	2960	0
70	20250221	190800	487434045	2960	2960	2960	2960	0
71	20250221	190700	487434045	2960	2960	2960	2960	0
72	20250221	190600	487434045	2960	2960	2960	2960	0
73	20250221	190500	487434045	2960	2960	2960	2960	0
74	20250221	190400	487434045	2960	2960	2960	2960	0
75	20250221	190300	487434045	2960	2960	2960	2960	0
76	20250221	190200	487434045	2960	2960	2960	2960	0
77	20250221	190100	487434045	2960	2960	2960	2960	0
78	20250221	190000	487434045	2960	2960	2960	2960	0
79	20250221	185900	487434045	2960	2960	2960	2960	0
80	20250221	185800	487434045	2960	2960	2960	2960	0
81	20250221	185700	487434045	2960	2960	2960	2960	0
82	20250221	185600	487434045	2960	2960	2960	2960	0
83	20250221	185500	487434045	2960	2960	2960	2960	0
84	20250221	185400	487434045	2960	2960	2960	2960	0
85	20250221	185300	487434045	2960	2960	2960	2960	0
86	20250221	185200	487434045	2960	2960	2960	2960	0
87	20250221	185100	487434045	2960	2960	2960	2960	0
88	20250221	185000	487434045	2960	2960	2960	2960	0
89	20250221	184900	487434045	2960	2960	2960	2960	0
90	20250221	184800	487434045	2960	2960	2960	2960	0
91	20250221	184700	487434045	2960	2960	2960	2960	0
92	20250221	184600	487434045	2960	2960	2960	2960	1950
93	20250221	184500	487434045	2960	2960	2960	2960	0
94	20250221	184400	487434045	2960	2960	2960	2960	0
95	20250221	184300	487434045	2960	2960	2960	2960	0
96	20250221	184200	487434045	2960	2960	2960	2960	0
97	20250221	184100	487434045	2960	2960	2960	2960	0
98	20250221	184000	487434045	2960	2960	2960	2960	0
99	20250221	183900	487434045	2960	2960	2960	2960	0
100	20250221	183800	487434045	2960	2960	2960	2960	0
101	20250221	183700	487434045	2960	2960	2960	2960	0
102	20250221	183600	487434045	2960	2960	2960	2960	0
103	20250221	183500	487434045	2960	2960	2960	2960	0
104	20250221	183400	487434045	2960	2960	2960	2960	0
105	20250221	183300	487434045	2960	2960	2960	2960	0
106	20250221	183200	487434045	2960	2960	2960	2960	0
107	20250221	183100	487434045	2960	2960	2960	2960	0
108	20250221	183000	487434045	2960	2960	2960	2960	0
109	20250221	182900	487434045	2960	2960	2960	2960	0
110	20250221	182800	487434045	2960	2960	2960	2960	0
111	20250221	182700	487434045	2960	2960	2960	2960	0
112	20250221	182600	487434045	2960	2960	2960	2960	0
113	20250221	182500	487434045	2960	2960	2960	2960	0
114	20250221	182400	487434045	2960	2960	2960	2960	0
115	20250221	182300	487434045	2960	2960	2960	2960	0
116	20250221	182200	487434045	2960	2960	2960	2960	0
117	20250221	182100	487434045	2960	2960	2960	2960	0
118	20250221	182000	487434045	2960	2960	2960	2960	0
119	20250221	181900	487434045	2960	2960	2960	2960	0
120	20250221	181800	487434045	2960	2960	2960	2960	0
121	20250221	181700	487434045	2960	2960	2960	2960	0
122	20250221	181600	487434045	2960	2960	2960	2960	1950
123	20250221	181500	487434045	2960	2960	2960	2960	0
124	20250221	181400	487434045	2960	2960	2960	2960	0
125	20250221	181300	487434045	2960	2960	2960	2960	0
126	20250221	181200	487434045	2960	2960	2960	2960	0
127	20250221	181100	487434045	2960	2960	2960	2960	0
128	20250221	181000	487434045	2960	2960	2960	2960	0
129	20250221	180900	487434045	2960	2960	2960	2960	0
130	20250221	180800	487434045	2960	2960	2960	2960	0
131	20250221	180700	487434045	2960	2960	2960	2960	0
132	20250221	180600	487434045	2960	2960	2960	2960	0
133	20250221	180500	487434045	2960	2960	2960	2960	0
134	20250221	180400	487434045	2960	2960	2960	2960	0
135	20250221	180300	487434045	2960	2960	2960	2960	0
136	20250221	180200	487434045	2960	2960	2960	2960	0
137	20250221	180100	487434045	2960	2960	2960	2960	0
138	20250221	180000	487434045	2960	2960	2960	2960	0
139	20250221	175900	487434045	2960	2960	2960	2960	0
140	20250221	175800	487434045	2960	2960	2960	2960	0
141	20250221	175700	487434045	2960	2960	2960	2960	0
142	20250221	175600	487434045	2960	2960	2960	2960	0
143	20250221	175500	487434045	2960	2960	2960	2960	0
144	20250221	175400	487434045	2960	2960	2960	2960	0
145	20250221	175300	487434045	2960	2960	2960	2960	0
146	20250221	175200	487434045	2960	2960	2960	2960	0
147	20250221	175100	487434045	2960	2960	2960	2960	0
148	20250221	175000	487434045	2960	2960	2960	2960	0
149	20250221	174900	487434045	2960	2960	2960	2960	0
150	20250221	174800	487434045	2960	2960	2960	2960	0
151	20250221	174700	487434045	2960	2960	2960	2960	0
152	20250221	174600	487434045	2960	2960	2960	2960	1950
153	20250221	174500	487434045	2960	2960	2960	2960	0
154	20250221	174400	487434045	2960	2960	2960	2960	0
155	20250221	174300	487434045	2960	2960	2960	2960	0
156	20250221	174200	487434045	2960	2960	2960	2960	0
157	20250221	174100	487434045	2960	2960	2960	2960	0
158	20250221	174000	487434045	2960	2960	2960	2960	0
159	20250221	173900	487434045	2960	2960	2960	2960	0
160	20250221	173800	487434045	2960	2960	2960	2960	0
161	20250221	173700	487434045	2960	2960	2960	2960	0
162	20250221	173600	487434045	2960	2960	2960	2960	0
163	20250221	173500	487434045	2960	2960	2960	2960	0
164	20250221	173400	487434045	2960	2960	2960	2960	0
165	20250221	173300	487434045	2960	2960	2960	2960	0
166	20250221	173200	487434045	2960	2960	2960	2960	0
167	20250221	173100	487434045	2960	2960	2960	2960	0
168	20250221	173000	487434045	2960	2960	2960	2960	0
169	20250221	172900	487434045	2960	2960	2960	2960	0
170	20250221	172800	487434045	2960	2960	2960	2960	0
171	20250221	172700	487434045	2960	2960	2960	2960	0
172	20250221	172600	487434045	2960	2960	2960	2960	0
173	20250221	172500	487434045	2960	2960	2960	2960	0
174	20250221	172400	487434045	2960	2960	2960	2960	0
175	20250221	172300	487434045	2960	2960	2960	2960	0
176	20250221	172200	487434045	2960	2960	2960	2960	0
177	20250221	172100	487434045	2960	2960	2960	2960	0
178	20250221	172000	487434045	2960	2960	2960	2960	0
179	20250221	171900	487434045	2960	2960	2960	2960	0
180	20250221	171800	487434045	2960	2960	2960	2960	0
181	20250221	171700	487434045	2960	2960	2960	2960	0
182	20250221	171600	487434045	2960	2960	2960	2960	1950
183	20250221	171500	487434045	2960	2960	2960	2960	0
184	20250221	171400	487434045	2960	2960	2960	2960	0
185	20250221	171300	487434045	2960	2960	2960	2960	0
186	20250221	171200	487434045	2960	2960	2960	2960	0
187	20250221	171100	487434045	2960	2960	2960	2960	0
188	20250221	171000	487434045	2960	2960	2960	2960	0
189	20250221	170900	487434045	2960	2960	2960	2960	0
190	20250221	170800	487434045	2960	2960	2960	2960	0
191	20250221	170700	487434045	2960	2960	2960	2960	0
192	20250221	170600	487434045	2960	2960	2960	2960	0
193	20250221	170500	487434045	2960	2960	2960	2960	0
194	20250221	170400	487434045	2960	2960	2960	2960	0
195	20250221	170300	487434045	2960	2960	2960	2960	0
196	20250221	170200	487434045	2960	2960	2960	2960	0
197	20250221	170100	487434045	2960	2960	2960	2960	0
198	20250221	170000	487434045	2960	2960	2960	2960	0
199	20250221	165900	487434045	2960	2960	2960	2960	0
200	20250221	165800	487434045	2960	2960	2960	2960	0
201	20250221	165700	487434045	2960	2960	2960	2960	0
202	20250221	165600	487434045	2960	2960	2960	2960	0
203	20250221	165500	487434045	2960	2960	2960	2960	0
204	20250221	165400	487434045	2960	2960	2960	2960	0
205	20250221	165300	487434045	2960	2960	2960	2960	0
206	20250221	165200	487434045	2960	2960	2960	2960	0
207	20250221	165100	487434045	2960	2960	2960	2960	0
208	20250221	165000	487434045	2960	2960	2960	2960	0
209	20250221	164900	487434045	2960	2960	2960	2960	0
210	20250221	164800	487434045	2960	2960	2960	2960	0
211	20250221	164700	487434045	2960	2960	2960	2960	0
212	20250221	164600	487434045	2960	2960	2960	2960	1950
213	20250221	164500	487434045	2960	2960	2960	2960	0
214	20250221	164400	487434045	2960	2960	2960	2960	0
215	20250221	164300	487434045	2960	2960	2960	2960	0
216	20250221	164200	487434045	2960	2960	2960	2960	0
217	20250221	164100	487434045	2960	2960	2960	2960	0
218	20250221	164000	487434045	2960	2960	2960	2960	0
219	20250221	163900	487434045	2960	2960	2960	2960	0
220	20250221	163800	487434045	2960	2960	2960	2960	0
221	20250221	163700	487434045	2960	2960	2960	2960	0
222	20250221	163600	487434045	2960	2960	2960	2960	0
223	20250221	163500	487434045	2960	2960	2960	2960	0
224	20250221	163400	487434045	2960	2960	2960	2960	0
225	20250221	163300	487434045	2960	2960	2960	2960	0
226	20250221	163200	487434045	2960	2960	2960	2960	0
227	20250221	163100	487434045	2960	2960	2960	2960	0
228	20250221	163000	487434045	2960	2960	2960	2960	0
229	20250221	162900	487434045	2960	2960	2960	2960	0
230	20250221	162800	487434045	2960	2960	2960	2960	0
231	20250221	162700	487434045	2960	2960	2960	2960	0
232	20250221	162600	487434045	2960	2960	2960	2960	0
233	20250221	162500	487434045	2960	2960	2960	2960	0
234	20250221	162400	487434045	2960	2960	2960	2960	0
235	20250221	162300	487434045	2960	2960	2960	2960	0
236	20250221	162200	487434045	2960	2960	2960	2960	0
237	20250221	162100	487434045	2960	2960	2960	2960	0
238	20250221	162000	487434045	2960	2960	2960	2960	0
239	20250221	161900	487434045	2960	2960	2960	2960	0
240	20250221	161800	487434045	2960	2960	2960	2960	0
241	20250221	161700	487434045	2960	2960	2960	2960	0
242	20250221	161600	487434045	2960	2960	2960	2960	1950
243	20250221	161500	487434045	2960	2960	2960	2960	0
244	20250221	161400	487434045	2960	2960	2960	2960	0
245	20250221	161300	487434045	2960	2960	2960	2960	0
246	20250221	161200	487434045	2960	2960	2960	2960	0
247	20250221	161100	487434045	2960	2960	2960	2960	0
248	20250221	161000	487434045	2960	2960	2960	2960	0
249	20250221	160900	487434045	2960	2960	2960	2960	0
250	20250221	160800	487434045	2960	2960	2960	2960	0
251	20250221	160700	487434045	2960	2960	2960	2960	0
252	20250221	160600	487434045	2960	2960	2960	2960	0
253	20250221	160500	487434045	2960	2960	2960	2960	0
254	20250221	160400	487434045	2960	2960	2960	2960	0
255	20250221	160300	487434045	2960	2960	2960	2960	0
256	20250221	160200	487434045	2960	2960	2960	2960	0
257	20250221	160100	487434045	2960	2960	2960	2960	0
258	20250221	160000	487434045	2960	2960	2960	2960	0
259	20250221	155900	487434045	2960	2960	2960	2960	0
260	20250221	155800	487434045	2960	2960	2960	2960	0
261	20250221	155700	487434045	2960	2960	2960	2960	0
262	20250221	155600	487434045	2960	2960	2960	2960	0
263	20250221	155500	487434045	2960	2960	2960	2960	0
264	20250221	155400	487434045	2960	2960	2960	2960	0
265	20250221	155300	487434045	2960	2960	2960	2960	0
266	20250221	155200	487434045	2960	2960	2960	2960	0
267	20250221	155100	487434045	2960	2960	2960	2960	0
268	20250221	155000	487434045	2960	2960	2960	2960	0
269	20250221	154900	487434045	2960	2960	2960	2960	0
270	20250221	154800	487434045	2960	2960	2960	2960	0
271	20250221	154700	487434045	2960	2960	2960	2960	0
272	20250221	154600	487434045	2960	2960	2960	2960	1950
273	20250221	154500	487434045	2960	2960	2960	2960	0
274	20250221	154400	487434045	2960	2960	2960	2960	0
275	20250221	154300	487434045	2960	2960	2960	2960	0
276	20250221	154200	487434045	2960	2960	2960	2960	0
277	20250221	154100	487434045	2960	2960	2960	2960	0
278	20250221	154000	487434045	2960	2960	2960	2960	0
279	20250221	153900	487434045	2960	2960	2960	2960	0
280	20250221	153800	487434045	2960	2960	2960	2960	0
281	20250221	153700	487434045	2960	2960	2960	2960	0
282	20250221	153600	487434045	2960	2960	2960	2960	0
283	20250221	153500	487434045	2960	2960	2960	2960	0
284	20250221	153400	487434045	2960	2960	2960	2960	0
285	20250221	153300	487434045	2960	2960	2960	2960	0
286	20250221	153200	487434045	2960	2960	2960	2960	0
287	20250221	153100	487434045	2960	2960	2960	2960	0
288	20250221	153000	487434045	2960	2960	2960	2960	1950
289	20250221	152900	481662045	2960	2960	2960	2960	0
290	20250221	152800	481662045	2960	2960	2960	2960	0
291	20250221	152700	481662045	2960	2960	2960	2960	0
292	20250221	152600	481662045	2960	2960	2960	2960	0
293	20250221	152500	481662045	2960	2960	2960	2960	0
294	20250221	152400	481662045	2960	2960	2960	2960	0
295	20250221	152300	481662045	2960	2960	2960	2960	0
296	20250221	152200	481662045	2960	2960	2960	2960	0
297	20250221	152100	481662045	2960	2960	2960	2960	0
298	20250221	152000	481662045	2960	2960	2960	2960	0
299	20250221	151900	481662045	2960	2960	2960	2960	690
300	20250221	151800	479619645	2960	2960	2960	2960	200
301	20250221	151700	479027645	2960	2960	2960	2950	433
302	20250221	151600	477747595	2960	2955	2960	2955	247
303	20250221	151500	477016820	2945	2945	2945	2945	412
304	20250221	151400	475803480	2940	2940	2940	2940	0
305	20250221	151300	475803480	2940	2940	2940	2940	0
306	20250221	151200	475803480	2940	2940	2940	2940	0
307	20250221	151100	475803480	2940	2945	2945	2940	732
308	20250221	151000	473650670	2945	2945	2945	2945	0
309	20250221	150900	473650670	2945	2945	2945	2945	765
310	20250221	150800	471397745	2945	2955	2955	2945	3982
311	20250221	150700	459656300	2955	2950	2955	2950	4329
312	20250221	150600	446883110	2950	2950	2955	2950	323
313	20250221	150500	445930005	2955	2955	2955	2955	18
314	20250221	150400	445876815	2955	2955	2955	2950	551
315	20250221	150300	444251110	2955	2955	2955	2955	1
316	20250221	150200	444248155	2955	2955	2955	2955	472
317	20250221	150100	442853395	2950	2950	2950	2950	552
318	20250221	150000	441224995	2950	2950	2950	2950	600
319	20250221	145900	439454995	2955	2950	2955	2950	1465
320	20250221	145800	435132990	2955	2950	2955	2950	699
321	20250221	145700	433069560	2950	2955	2955	2950	1090
322	20250221	145600	429851750	2955	2960	2960	2955	702
323	20250221	145500	427776890	2960	2960	2960	2960	37
324	20250221	145400	427667370	2960	2960	2960	2960	20
325	20250221	145300	427608170	2960	2960	2960	2960	0
326	20250221	145200	427608170	2960	2960	2960	2960	1100
327	20250221	145100	424352170	2965	2965	2965	2965	0
328	20250221	145000	424352170	2965	2965	2965	2965	311
329	20250221	144900	423430055	2960	2960	2965	2960	1753
330	20250221	144800	418241170	2955	2955	2955	2955	0
331	20250221	144700	418241170	2955	2955	2955	2955	900
332	20250221	144600	415581670	2955	2960	2960	2955	1599
333	20250221	144500	410851625	2960	2960	2960	2960	860
334	20250221	144400	408306025	2960	2960	2960	2960	0
335	20250221	144300	408306025	2960	2960	2960	2960	0
336	20250221	144200	408306025	2960	2960	2960	2960	200
337	20250221	144100	407714025	2960	2960	2960	2960	0
338	20250221	144000	407714025	2960	2960	2960	2960	500
339	20250221	143900	406234025	2960	2965	2965	2960	7
340	20250221	143800	406213300	2960	2980	2980	2960	21
341	20250221	143700	406151120	2960	2960	2960	2960	0
342	20250221	143600	406151120	2960	2960	2960	2960	1
343	20250221	143500	406148160	2960	2960	2960	2960	0
344	20250221	143400	406148160	2960	2975	2975	2960	6741
345	20250221	143300	386157690	2975	2975	2975	2975	0
346	20250221	143200	386157690	2975	2975	2975	2975	165
347	20250221	143100	385666815	2975	2975	2975	2975	890
348	20250221	143000	383019065	2980	2980	2980	2980	0
349	20250221	142900	383019065	2980	2980	2980	2980	0
350	20250221	142800	383019065	2980	2980	2980	2980	10
351	20250221	142700	382989265	2980	2980	2980	2980	760
352	20250221	142600	380724465	2975	2975	2975	2975	0
353	20250221	142500	380724465	2975	2975	2975	2975	0
354	20250221	142400	380724465	2975	2975	2975	2975	0
355	20250221	142300	380724465	2975	2980	2980	2975	2317
356	20250221	142200	373829755	2985	2985	2985	2985	0
357	20250221	142100	373829755	2985	2985	2985	2985	0
358	20250221	142000	373829755	2985	2985	2985	2985	0
359	20250221	141900	373829755	2985	2985	2985	2985	10
360	20250221	141800	373799905	2985	2985	2985	2985	0
361	20250221	141700	373799905	2985	2985	2985	2985	0
362	20250221	141600	373799905	2985	2985	2985	2985	0
363	20250221	141500	373799905	2985	2985	2985	2985	870
364	20250221	141400	371202955	2985	2985	2985	2985	1
365	20250221	141300	371199970	2985	2980	2985	2980	531
366	20250221	141200	369617585	2980	2980	2980	2980	57
367	20250221	141100	369447725	2980	2980	2980	2980	0
368	20250221	141000	369447725	2980	2980	2980	2980	0
369	20250221	140900	369447725	2980	2980	2980	2980	1
370	20250221	140800	369444745	2975	2975	2975	2975	0
371	20250221	140700	369444745	2975	2975	2975	2975	163
372	20250221	140600	368959820	2980	2980	2980	2980	123
373	20250221	140500	368593280	2980	2975	2980	2975	170
374	20250221	140400	368087030	2975	2975	2975	2975	0
375	20250221	140300	368087030	2975	2975	2975	2975	1
376	20250221	140200	368084055	2980	2980	2980	2980	0
377	20250221	140100	368084055	2980	2980	2980	2980	0
378	20250221	140000	368084055	2980	2980	2980	2980	0
379	20250221	135900	368084055	2980	2980	2980	2980	1
380	20250221	135800	368081075	2975	2975	2975	2975	72
381	20250221	135700	367866875	2980	2980	2980	2980	1297
382	20250221	135600	364001815	2985	2985	2985	2985	0
383	20250221	135500	364001815	2985	2985	2985	2985	0
384	20250221	135400	364001815	2985	2985	2985	2985	0
385	20250221	135300	364001815	2985	2985	2985	2985	1
386	20250221	135200	363998830	2980	2980	2980	2980	0
387	20250221	135100	363998830	2980	2980	2980	2980	0
388	20250221	135000	363998830	2980	2980	2980	2980	0
389	20250221	134900	363998830	2980	2980	2980	2980	1
390	20250221	134800	363995850	2980	2980	2980	2980	1
391	20250221	134700	363992870	2985	2985	2985	2985	1
392	20250221	134600	363989885	2985	2985	2985	2985	0
393	20250221	134500	363989885	2985	2985	2985	2985	0
394	20250221	134400	363989885	2985	2985	2985	2985	0
395	20250221	134300	363989885	2985	2985	2985	2985	0
396	20250221	134200	363989885	2985	2980	2985	2980	515
397	20250221	134100	362452685	2980	2980	2980	2980	0
398	20250221	134000	362452685	2980	2980	2980	2980	0
399	20250221	133900	362452685	2980	2985	2985	2980	259
400	20250221	133800	361680565	2985	2985	2985	2985	0
401	20250221	133700	361680565	2985	2985	2985	2985	0
402	20250221	133600	361680565	2985	2985	2985	2985	0
403	20250221	133500	361680565	2985	2985	2985	2985	0
404	20250221	133400	361680565	2985	2985	2985	2985	0
405	20250221	133300	361680565	2985	2985	2985	2985	0
406	20250221	133200	361680565	2985	2985	2985	2985	5
407	20250221	133100	361665640	2985	2985	2985	2985	0
408	20250221	133000	361665640	2985	2985	2985	2985	0
409	20250221	132900	361665640	2985	2985	2985	2985	2
410	20250221	132800	361659670	2980	2980	2980	2980	140
411	20250221	132700	361242470	2985	2985	2985	2985	0
412	20250221	132600	361242470	2985	2985	2985	2985	1
413	20250221	132500	361239485	2980	2985	2985	2980	43
414	20250221	132400	361111340	2985	2985	2985	2985	31
415	20250221	132300	361018805	2985	2985	2985	2985	0
416	20250221	132200	361018805	2985	2985	2985	2985	333
417	20250221	132100	360024800	2985	2985	2985	2985	47
418	20250221	132000	359884505	2985	2985	2985	2985	1
419	20250221	131900	359881520	2985	2985	2985	2985	0
420	20250221	131800	359881520	2985	2985	2985	2985	1
421	20250221	131700	359878535	2980	2980	2980	2980	5
422	20250221	131600	359863635	2985	2985	2985	2985	0
423	20250221	131500	359863635	2985	2985	2985	2985	400
424	20250221	131400	358669635	2985	2985	2985	2985	1
425	20250221	131300	358666650	2985	2985	2985	2985	2
426	20250221	131200	358660680	2985	2985	2985	2985	1
427	20250221	131100	358657695	2985	2985	2985	2985	6
428	20250221	131000	358639785	2985	2985	2985	2985	0
429	20250221	130900	358639785	2985	2985	2985	2985	0
430	20250221	130800	358639785	2985	2985	2985	2985	0
431	20250221	130700	358639785	2985	2985	2985	2985	100
432	20250221	130600	358341285	2985	2985	2985	2985	0
433	20250221	130500	358341285	2985	2985	2985	2985	163
434	20250221	130400	357854730	2980	2980	2980	2980	0
435	20250221	130300	357854730	2980	2980	2980	2980	0
436	20250221	130200	357854730	2980	2980	2980	2980	0
437	20250221	130100	357854730	2980	2980	2980	2980	0
438	20250221	130000	357854730	2980	2980	2980	2980	333
439	20250221	125900	356862390	2980	2980	2980	2980	0
440	20250221	125800	356862390	2980	2980	2980	2980	200
441	20250221	125700	356266390	2980	2980	2980	2980	98
442	20250221	125600	355974350	2985	2985	2985	2985	1
443	20250221	125500	355971365	2980	2980	2980	2980	0
444	20250221	125400	355971365	2980	2980	2980	2980	0
445	20250221	125300	355971365	2980	2980	2980	2980	0
446	20250221	125200	355971365	2980	2980	2980	2980	0
447	20250221	125100	355971365	2980	2980	2980	2980	0
448	20250221	125000	355971365	2980	2980	2980	2980	0
449	20250221	124900	355971365	2980	2980	2980	2980	0
450	20250221	124800	355971365	2980	2980	2980	2980	350
451	20250221	124700	354928365	2985	2985	2985	2985	0
452	20250221	124600	354928365	2985	2985	2985	2985	0
453	20250221	124500	354928365	2985	2985	2985	2985	0
454	20250221	124400	354928365	2985	2985	2985	2985	792
455	20250221	124300	352564245	2985	2990	2990	2985	45
456	20250221	124200	352429740	2990	2990	2990	2990	0
457	20250221	124100	352429740	2990	2990	2990	2990	51
458	20250221	124000	352277250	2990	2990	2990	2990	1
459	20250221	123900	352274260	2990	2990	2990	2990	0
460	20250221	123800	352274260	2990	2990	2990	2990	0
461	20250221	123700	352274260	2990	2990	2990	2990	0
462	20250221	123600	352274260	2990	2990	2990	2990	0
463	20250221	123500	352274260	2990	2990	2990	2990	1
464	20250221	123400	352271270	2990	2990	2990	2990	1
465	20250221	123300	352268280	2995	2995	2995	2995	0
466	20250221	123200	352268280	2995	2995	2995	2995	0
467	20250221	123100	352268280	2995	2995	2995	2995	0
468	20250221	123000	352268280	2995	2995	2995	2995	1
469	20250221	122900	352265285	2995	2995	2995	2995	0
470	20250221	122800	352265285	2995	2995	2995	2995	0
471	20250221	122700	352265285	2995	2995	2995	2995	400
472	20250221	122600	351067285	2995	2995	2995	2995	0
473	20250221	122500	351067285	2995	2990	2995	2990	133
474	20250221	122400	350669610	2990	2990	2990	2990	10
475	20250221	122300	350639710	2990	2990	2990	2990	0
476	20250221	122200	350639710	2990	2990	2990	2990	0
477	20250221	122100	350639710	2990	2990	2990	2990	4
478	20250221	122000	350627750	2985	2985	2985	2985	0
479	20250221	121900	350627750	2985	2985	2985	2985	0
480	20250221	121800	350627750	2985	2985	2985	2985	0
481	20250221	121700	350627750	2985	2985	2985	2985	1
482	20250221	121600	350624765	2990	2990	2990	2990	0
483	20250221	121500	350624765	2990	2990	2990	2990	0
484	20250221	121400	350624765	2990	2990	2990	2990	167
485	20250221	121300	350125435	2990	2990	2990	2990	0
486	20250221	121200	350125435	2990	2985	2990	2985	601
487	20250221	121100	348331445	2985	2985	2985	2985	1079
488	20250221	121000	345110630	2985	2985	2985	2985	211
489	20250221	120900	344480795	2990	2990	2990	2990	0
490	20250221	120800	344480795	2990	2990	2990	2990	1
491	20250221	120700	344477805	2990	2990	2990	2985	556
492	20250221	120600	342815390	2990	2990	2990	2990	1
493	20250221	120500	342812400	2995	2995	2995	2995	0
494	20250221	120400	342812400	2995	2995	2995	2995	220
495	20250221	120300	342153500	2995	2995	2995	2995	0
496	20250221	120200	342153500	2995	2995	2995	2995	200
497	20250221	120100	341554500	2995	2995	2995	2995	0
498	20250221	120000	341554500	2995	2995	2995	2995	0
499	20250221	115900	341554500	2995	2995	2995	2995	174
500	20250221	115800	341033370	2995	2995	2995	2995	0
501	20250221	115700	341033370	2995	2995	2995	2995	3
502	20250221	115600	341024385	2990	2990	2990	2990	0
503	20250221	115500	341024385	2990	2990	2990	2990	571
504	20250221	115400	339317095	2990	2990	2990	2990	1
505	20250221	115300	339314105	2990	2990	2990	2990	0
506	20250221	115200	339314105	2990	2990	2990	2990	2313
507	20250221	115100	332398235	2995	2995	2995	2995	0
508	20250221	115000	332398235	2995	2995	2995	2995	1
509	20250221	114900	332395240	2990	2990	2990	2990	0
510	20250221	114800	332395240	2990	2990	2990	2990	0
511	20250221	114700	332395240	2990	2990	2990	2990	1
512	20250221	114600	332392250	2995	2995	2995	2995	0
513	20250221	114500	332392250	2995	2995	2995	2995	431
514	20250221	114400	331101405	3000	3000	3000	3000	0
515	20250221	114300	331101405	3000	3000	3000	3000	10
516	20250221	114200	331071405	3000	3000	3000	3000	10
517	20250221	114100	331041405	2995	2995	2995	2995	0
518	20250221	114000	331041405	2995	2995	2995	2995	0
519	20250221	113900	331041405	2995	2995	2995	2995	0
520	20250221	113800	331041405	2995	2995	2995	2995	0
521	20250221	113700	331041405	2995	2995	2995	2995	58
522	20250221	113600	330867695	3000	3000	3000	3000	0
523	20250221	113500	330867695	3000	3005	3005	3000	196
524	20250221	113400	330278875	3005	3005	3005	3005	172
525	20250221	113300	329762015	3005	3000	3005	3000	71
526	20250221	113200	329549000	3000	3000	3000	3000	47
527	20250221	113100	329408000	2990	2990	2990	2990	0
528	20250221	113000	329408000	2990	2995	2995	2990	341
529	20250221	112900	328388295	2990	2990	2990	2990	0
530	20250221	112800	328388295	2990	2990	2990	2990	0
531	20250221	112700	328388295	2990	2990	2990	2990	0
532	20250221	112600	328388295	2990	2990	2990	2990	0
533	20250221	112500	328388295	2990	2990	2990	2990	0
534	20250221	112400	328388295	2990	2990	2990	2990	14
535	20250221	112300	328346435	2990	2995	2995	2990	300
536	20250221	112200	327449225	2995	2995	2995	2995	0
537	20250221	112100	327449225	2995	2995	2995	2995	25
538	20250221	112000	327374350	2995	2995	2995	2995	16
539	20250221	111900	327326430	2995	2995	2995	2995	0
540	20250221	111800	327326430	2995	2995	2995	2995	0
541	20250221	111700	327326430	2995	2995	2995	2995	1
542	20250221	111600	327323435	2995	3000	3000	2995	11
543	20250221	111500	327290485	2995	2995	2995	2995	313
544	20250221	111400	326353050	2995	2995	2995	2995	0
545	20250221	111300	326353050	2995	2995	2995	2995	0
546	20250221	111200	326353050	2995	2995	2995	2995	500
547	20250221	111100	324855550	2995	2995	2995	2995	45
548	20250221	111000	324720775	3000	3000	3000	3000	0
549	20250221	110900	324720775	3000	3000	3000	3000	47
550	20250221	110800	324579775	2995	2995	2995	2995	0
551	20250221	110700	324579775	2995	2995	2995	2995	0
552	20250221	110600	324579775	2995	2995	2995	2995	0
553	20250221	110500	324579775	2995	3000	3000	2995	335
554	20250221	110400	323575765	3000	3000	3000	3000	20
555	20250221	110300	323515765	3000	3000	3000	3000	0
556	20250221	110200	323515765	3000	3000	3000	3000	865
557	20250221	110100	320920765	3000	3000	3000	3000	10
558	20250221	110000	320890765	3000	3000	3000	3000	10
559	20250221	105900	320860765	3005	3005	3005	3005	0
560	20250221	105800	320860765	3005	3005	3005	3005	0
561	20250221	105700	320860765	3005	3010	3010	3005	2
562	20250221	105600	320854750	3005	3005	3005	3005	1
563	20250221	105500	320851745	3010	3010	3010	3010	0
564	20250221	105400	320851745	3010	3005	3010	2990	3313
565	20250221	105300	310938715	3010	3010	3010	3010	0
566	20250221	105200	310938715	3010	3010	3010	3010	1
567	20250221	105100	310935705	3010	3010	3010	3010	5
568	20250221	105000	310920655	3010	3015	3015	3010	2
569	20250221	104900	310914630	3000	3000	3000	3000	0
570	20250221	104800	310914630	3000	3000	3000	3000	0
571	20250221	104700	310914630	3000	3000	3000	3000	0
572	20250221	104600	310914630	3000	3000	3000	3000	0
573	20250221	104500	310914630	3000	3000	3000	3000	0
574	20250221	104400	310914630	3000	3000	3000	3000	115
575	20250221	104300	310569630	3000	3000	3000	3000	23
576	20250221	104200	310500630	3000	3000	3000	3000	0
577	20250221	104100	310500630	3000	3000	3000	3000	818
578	20250221	104000	308046630	3000	3000	3000	3000	13
579	20250221	103900	308007630	3000	3000	3000	3000	135
580	20250221	103800	307602630	3005	3005	3005	3005	150
581	20250221	103700	307151880	3005	3010	3010	3005	198
582	20250221	103600	306556465	3010	3010	3010	3010	17
583	20250221	103500	306505295	3010	3010	3010	3010	0
584	20250221	103400	306505295	3010	3010	3010	3010	45
585	20250221	103300	306369845	3015	3000	3015	3000	2
586	20250221	103200	306363830	3015	3010	3015	3010	180
587	20250221	103100	305821975	3010	3010	3010	3010	5
588	20250221	103000	305806925	3000	3000	3000	3000	13
589	20250221	102900	305767925	3010	3010	3010	3010	1
590	20250221	102800	305764915	2995	2995	2995	2995	705
591	20250221	102700	303653440	2995	2990	2995	2990	31
592	20250221	102600	303560675	2995	2995	2995	2995	0
593	20250221	102500	303560675	2995	2995	2995	2995	5
594	20250221	102400	303545700	2995	2995	2995	2995	5
595	20250221	102300	303530725	2990	2990	2990	2990	242
596	20250221	102200	302807145	2995	2995	2995	2985	4785
597	20250221	102100	288513650	2995	2990	2995	2990	1112
598	20250221	102000	285188765	2990	2995	2995	2990	1433
599	20250221	101900	280904090	2995	3000	3000	2995	1855
600	20250221	101800	275347865	2995	2995	2995	2995	25
601	20250221	101700	275272990	3010	3010	3010	3010	0
602	20250221	101600	275272990	3010	3010	3010	3010	100
603	20250221	101500	274971990	2995	2995	2995	2995	0
604	20250221	101400	274971990	2995	3000	3000	2995	300
605	20250221	101300	274073310	3010	3010	3010	3010	0
606	20250221	101200	274073310	3010	3010	3010	3010	235
607	20250221	101100	273365960	3010	3010	3010	3010	1
608	20250221	101000	273362950	3010	3010	3010	3010	0
609	20250221	100900	273362950	3010	3010	3010	3010	70
610	20250221	100800	273152250	3005	3000	3005	3000	651
611	20250221	100700	271198000	2995	2995	2995	2995	0
612	20250221	100600	271198000	2995	2995	2995	2995	433
613	20250221	100500	269901165	2990	2995	2995	2990	5
614	20250221	100400	269886195	2990	2990	2990	2990	0
615	20250221	100300	269886195	2990	2990	2990	2990	0
616	20250221	100200	269886195	2990	2990	2990	2990	0
617	20250221	100100	269886195	2990	2995	2995	2990	785
618	20250221	100000	267538945	2995	2990	2995	2990	1820
619	20250221	095900	262090490	2990	2995	2995	2990	143
620	20250221	095800	261662425	2995	2995	2995	2995	0
621	20250221	095700	261662425	2995	2990	2995	2990	189
622	20250221	095600	261096835	2990	2990	2990	2990	978
623	20250221	095500	258172615	2995	2995	2995	2995	10
624	20250221	095400	258142665	2990	2990	2990	2990	27
625	20250221	095300	258061935	2990	2990	2990	2990	8
626	20250221	095200	258038015	2995	2990	2995	2990	43
627	20250221	095100	257909435	2995	2990	2995	2990	442
628	20250221	095000	256587715	2990	2995	2995	2990	52
629	20250221	094900	256432230	2995	2995	2995	2995	0
630	20250221	094800	256432230	2995	2995	2995	2995	0
631	20250221	094700	256432230	2995	2990	2995	2990	78
632	20250221	094600	256199005	2990	2990	2990	2985	888
633	20250221	094500	253544275	2990	2990	2990	2985	2599
634	20250221	094400	245773385	2995	2995	2995	2995	177
635	20250221	094300	245243270	3000	2995	3000	2995	204
636	20250221	094200	244632285	2995	3000	3000	2995	248
637	20250221	094100	243889310	2995	2990	2995	2990	16
638	20250221	094000	243841395	2995	2995	2995	2995	0
639	20250221	093900	243841395	2995	2995	2995	2995	439
640	20250221	093800	242526590	3000	3000	3000	3000	5
641	20250221	093700	242511590	2995	2995	2995	2995	117
642	20250221	093600	242161175	3000	3000	3000	3000	0
643	20250221	093500	242161175	3000	2995	3000	2995	76
644	20250221	093400	241933540	2990	2990	2990	2990	400
645	20250221	093300	240737540	2990	2990	2990	2990	192
646	20250221	093200	240163460	2990	2990	2990	2990	1
647	20250221	093100	240160470	2995	2995	2995	2990	102
648	20250221	093000	239854995	2990	2990	2990	2990	1052
649	20250221	092900	236709515	2990	2990	2990	2990	112
650	20250221	092800	236374635	2985	2985	2990	2985	2308
651	20250221	092700	229475305	3005	2985	3005	2985	118
652	20250221	092600	229121315	2985	2985	3000	2985	2285
653	20250221	092500	222291030	2985	2985	2990	2980	971
654	20250221	092400	219392655	2985	2985	2985	2975	1085
655	20250221	092300	216164740	2975	2980	2980	2975	2879
656	20250221	092200	207587320	2980	2980	2980	2980	150
657	20250221	092100	207140320	2990	2990	2990	2990	271
658	20250221	092000	206330030	2990	2990	2990	2990	25
659	20250221	091900	206255280	2980	2980	2980	2980	2600
660	20250221	091800	198507280	2980	2980	2990	2980	533
661	20250221	091700	196918790	2975	2970	2985	2970	2645
662	20250221	091600	189048680	2970	2980	2980	2970	1194
663	20250221	091500	185493660	2975	2975	2975	2975	429
664	20250221	091400	184217385	2975	2975	2975	2975	160
665	20250221	091300	183741385	2965	2965	2975	2965	2334
666	20250221	091200	176819160	2965	2960	2970	2960	111
667	20250221	091100	176490225	2960	2965	2965	2955	1645
668	20250221	091000	171627740	2950	2970	2970	2950	4205
669	20250221	090900	159200445	2970	2995	2995	2950	9781
670	20250221	090800	130140405	2990	3000	3000	2985	3412
671	20250221	090700	119926295	2995	3040	3040	2995	10458
672	20250221	090600	88514940	3045	3065	3065	3045	427
673	20250221	090500	87211730	3065	3040	3070	3040	1818
674	20250221	090400	81641570	3040	3045	3065	3040	3563
675	20250221	090300	70747375	3050	3025	3050	3005	5865
676	20250221	090200	52953415	3025	2990	3025	2990	82
677	20250221	090100	52707850	2990	3010	3030	2990	5339
678	20250221	090000	36701805	2990	3000	3020	2990	10101