KissMeData/288620/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	211200	89279430	8930	8930	8930	8930	111
3	20250221	211100	89279430	8930	8930	8930	8930	0
4	20250221	211000	89279430	8930	8930	8930	8930	0
5	20250221	210900	89279430	8930	8930	8930	8930	0
6	20250221	210800	89279430	8930	8930	8930	8930	0
7	20250221	210700	89279430	8930	8930	8930	8930	0
8	20250221	210600	89279430	8930	8930	8930	8930	0
9	20250221	210500	89279430	8930	8930	8930	8930	0
10	20250221	210400	89279430	8930	8930	8930	8930	0
11	20250221	210300	89279430	8930	8930	8930	8930	0
12	20250221	210200	89279430	8930	8930	8930	8930	0
13	20250221	210100	89279430	8930	8930	8930	8930	0
14	20250221	210000	89279430	8930	8930	8930	8930	0
15	20250221	205900	89279430	8930	8930	8930	8930	0
16	20250221	205800	89279430	8930	8930	8930	8930	0
17	20250221	205700	89279430	8930	8930	8930	8930	0
18	20250221	205600	89279430	8930	8930	8930	8930	0
19	20250221	205500	89279430	8930	8930	8930	8930	0
20	20250221	205400	89279430	8930	8930	8930	8930	0
21	20250221	205300	89279430	8930	8930	8930	8930	0
22	20250221	205200	89279430	8930	8930	8930	8930	0
23	20250221	205100	89279430	8930	8930	8930	8930	0
24	20250221	205000	89279430	8930	8930	8930	8930	0
25	20250221	204900	89279430	8930	8930	8930	8930	0
26	20250221	204800	89279430	8930	8930	8930	8930	0
27	20250221	204700	89279430	8930	8930	8930	8930	0
28	20250221	204600	89279430	8930	8930	8930	8930	0
29	20250221	204500	89279430	8930	8930	8930	8930	0
30	20250221	204400	89279430	8930	8930	8930	8930	0
31	20250221	204300	89279430	8930	8930	8930	8930	0
32	20250221	204200	89279430	8930	8930	8930	8930	111
33	20250221	204100	89279430	8930	8930	8930	8930	0
34	20250221	204000	89279430	8930	8930	8930	8930	0
35	20250221	203900	89279430	8930	8930	8930	8930	0
36	20250221	203800	89279430	8930	8930	8930	8930	0
37	20250221	203700	89279430	8930	8930	8930	8930	0
38	20250221	203600	89279430	8930	8930	8930	8930	0
39	20250221	203500	89279430	8930	8930	8930	8930	0
40	20250221	203400	89279430	8930	8930	8930	8930	0
41	20250221	203300	89279430	8930	8930	8930	8930	0
42	20250221	203200	89279430	8930	8930	8930	8930	0
43	20250221	203100	89279430	8930	8930	8930	8930	0
44	20250221	203000	89279430	8930	8930	8930	8930	0
45	20250221	202900	89279430	8930	8930	8930	8930	0
46	20250221	202800	89279430	8930	8930	8930	8930	0
47	20250221	202700	89279430	8930	8930	8930	8930	0
48	20250221	202600	89279430	8930	8930	8930	8930	0
49	20250221	202500	89279430	8930	8930	8930	8930	0
50	20250221	202400	89279430	8930	8930	8930	8930	0
51	20250221	202300	89279430	8930	8930	8930	8930	0
52	20250221	202200	89279430	8930	8930	8930	8930	0
53	20250221	202100	89279430	8930	8930	8930	8930	0
54	20250221	202000	89279430	8930	8930	8930	8930	0
55	20250221	201900	89279430	8930	8930	8930	8930	0
56	20250221	201800	89279430	8930	8930	8930	8930	0
57	20250221	201700	89279430	8930	8930	8930	8930	0
58	20250221	201600	89279430	8930	8930	8930	8930	0
59	20250221	201500	89279430	8930	8930	8930	8930	0
60	20250221	201400	89279430	8930	8930	8930	8930	0
61	20250221	201300	89279430	8930	8930	8930	8930	0
62	20250221	201200	89279430	8930	8930	8930	8930	111
63	20250221	201100	89279430	8930	8930	8930	8930	0
64	20250221	201000	89279430	8930	8930	8930	8930	0
65	20250221	200900	89279430	8930	8930	8930	8930	0
66	20250221	200800	89279430	8930	8930	8930	8930	0
67	20250221	200700	89279430	8930	8930	8930	8930	0
68	20250221	200600	89279430	8930	8930	8930	8930	0
69	20250221	200500	89279430	8930	8930	8930	8930	0
70	20250221	200400	89279430	8930	8930	8930	8930	0
71	20250221	200300	89279430	8930	8930	8930	8930	0
72	20250221	200200	89279430	8930	8930	8930	8930	0
73	20250221	200100	89279430	8930	8930	8930	8930	0
74	20250221	200000	89279430	8930	8930	8930	8930	0
75	20250221	195900	89279430	8930	8930	8930	8930	0
76	20250221	195800	89279430	8930	8930	8930	8930	0
77	20250221	195700	89279430	8930	8930	8930	8930	0
78	20250221	195600	89279430	8930	8930	8930	8930	0
79	20250221	195500	89279430	8930	8930	8930	8930	0
80	20250221	195400	89279430	8930	8930	8930	8930	0
81	20250221	195300	89279430	8930	8930	8930	8930	0
82	20250221	195200	89279430	8930	8930	8930	8930	0
83	20250221	195100	89279430	8930	8930	8930	8930	0
84	20250221	195000	89279430	8930	8930	8930	8930	0
85	20250221	194900	89279430	8930	8930	8930	8930	0
86	20250221	194800	89279430	8930	8930	8930	8930	0
87	20250221	194700	89279430	8930	8930	8930	8930	0
88	20250221	194600	89279430	8930	8930	8930	8930	0
89	20250221	194500	89279430	8930	8930	8930	8930	0
90	20250221	194400	89279430	8930	8930	8930	8930	0
91	20250221	194300	89279430	8930	8930	8930	8930	0
92	20250221	194200	89279430	8930	8930	8930	8930	111
93	20250221	194100	89279430	8930	8930	8930	8930	0
94	20250221	194000	89279430	8930	8930	8930	8930	0
95	20250221	193900	89279430	8930	8930	8930	8930	0
96	20250221	193800	89279430	8930	8930	8930	8930	0
97	20250221	193700	89279430	8930	8930	8930	8930	0
98	20250221	193600	89279430	8930	8930	8930	8930	0
99	20250221	193500	89279430	8930	8930	8930	8930	0
100	20250221	193400	89279430	8930	8930	8930	8930	0
101	20250221	193300	89279430	8930	8930	8930	8930	0
102	20250221	193200	89279430	8930	8930	8930	8930	0
103	20250221	193100	89279430	8930	8930	8930	8930	0
104	20250221	193000	89279430	8930	8930	8930	8930	0
105	20250221	192900	89279430	8930	8930	8930	8930	0
106	20250221	192800	89279430	8930	8930	8930	8930	0
107	20250221	192700	89279430	8930	8930	8930	8930	0
108	20250221	192600	89279430	8930	8930	8930	8930	0
109	20250221	192500	89279430	8930	8930	8930	8930	0
110	20250221	192400	89279430	8930	8930	8930	8930	0
111	20250221	192300	89279430	8930	8930	8930	8930	0
112	20250221	192200	89279430	8930	8930	8930	8930	0
113	20250221	192100	89279430	8930	8930	8930	8930	0
114	20250221	192000	89279430	8930	8930	8930	8930	0
115	20250221	191900	89279430	8930	8930	8930	8930	0
116	20250221	191800	89279430	8930	8930	8930	8930	0
117	20250221	191700	89279430	8930	8930	8930	8930	0
118	20250221	191600	89279430	8930	8930	8930	8930	0
119	20250221	191500	89279430	8930	8930	8930	8930	0
120	20250221	191400	89279430	8930	8930	8930	8930	0
121	20250221	191300	89279430	8930	8930	8930	8930	0
122	20250221	191200	89279430	8930	8930	8930	8930	111
123	20250221	191100	89279430	8930	8930	8930	8930	0
124	20250221	191000	89279430	8930	8930	8930	8930	0
125	20250221	190900	89279430	8930	8930	8930	8930	0
126	20250221	190800	89279430	8930	8930	8930	8930	0
127	20250221	190700	89279430	8930	8930	8930	8930	0
128	20250221	190600	89279430	8930	8930	8930	8930	0
129	20250221	190500	89279430	8930	8930	8930	8930	0
130	20250221	190400	89279430	8930	8930	8930	8930	0
131	20250221	190300	89279430	8930	8930	8930	8930	0
132	20250221	190200	89279430	8930	8930	8930	8930	0
133	20250221	190100	89279430	8930	8930	8930	8930	0
134	20250221	190000	89279430	8930	8930	8930	8930	0
135	20250221	185900	89279430	8930	8930	8930	8930	0
136	20250221	185800	89279430	8930	8930	8930	8930	0
137	20250221	185700	89279430	8930	8930	8930	8930	0
138	20250221	185600	89279430	8930	8930	8930	8930	0
139	20250221	185500	89279430	8930	8930	8930	8930	0
140	20250221	185400	89279430	8930	8930	8930	8930	0
141	20250221	185300	89279430	8930	8930	8930	8930	0
142	20250221	185200	89279430	8930	8930	8930	8930	0
143	20250221	185100	89279430	8930	8930	8930	8930	0
144	20250221	185000	89279430	8930	8930	8930	8930	0
145	20250221	184900	89279430	8930	8930	8930	8930	0
146	20250221	184800	89279430	8930	8930	8930	8930	0
147	20250221	184700	89279430	8930	8930	8930	8930	0
148	20250221	184600	89279430	8930	8930	8930	8930	0
149	20250221	184500	89279430	8930	8930	8930	8930	0
150	20250221	184400	89279430	8930	8930	8930	8930	0
151	20250221	184300	89279430	8930	8930	8930	8930	0
152	20250221	184200	89279430	8930	8930	8930	8930	111
153	20250221	184100	89279430	8930	8930	8930	8930	0
154	20250221	184000	89279430	8930	8930	8930	8930	0
155	20250221	183900	89279430	8930	8930	8930	8930	0
156	20250221	183800	89279430	8930	8930	8930	8930	0
157	20250221	183700	89279430	8930	8930	8930	8930	0
158	20250221	183600	89279430	8930	8930	8930	8930	0
159	20250221	183500	89279430	8930	8930	8930	8930	0
160	20250221	183400	89279430	8930	8930	8930	8930	0
161	20250221	183300	89279430	8930	8930	8930	8930	0
162	20250221	183200	89279430	8930	8930	8930	8930	0
163	20250221	183100	89279430	8930	8930	8930	8930	0
164	20250221	183000	89279430	8930	8930	8930	8930	0
165	20250221	182900	89279430	8930	8930	8930	8930	0
166	20250221	182800	89279430	8930	8930	8930	8930	0
167	20250221	182700	89279430	8930	8930	8930	8930	0
168	20250221	182600	89279430	8930	8930	8930	8930	0
169	20250221	182500	89279430	8930	8930	8930	8930	0
170	20250221	182400	89279430	8930	8930	8930	8930	0
171	20250221	182300	89279430	8930	8930	8930	8930	0
172	20250221	182200	89279430	8930	8930	8930	8930	0
173	20250221	182100	89279430	8930	8930	8930	8930	0
174	20250221	182000	89279430	8930	8930	8930	8930	0
175	20250221	181900	89279430	8930	8930	8930	8930	0
176	20250221	181800	89279430	8930	8930	8930	8930	0
177	20250221	181700	89279430	8930	8930	8930	8930	0
178	20250221	181600	89279430	8930	8930	8930	8930	0
179	20250221	181500	89279430	8930	8930	8930	8930	0
180	20250221	181400	89279430	8930	8930	8930	8930	0
181	20250221	181300	89279430	8930	8930	8930	8930	0
182	20250221	181200	89279430	8930	8930	8930	8930	111
183	20250221	181100	89279430	8930	8930	8930	8930	0
184	20250221	181000	89279430	8930	8930	8930	8930	0
185	20250221	180900	89279430	8930	8930	8930	8930	0
186	20250221	180800	89279430	8930	8930	8930	8930	0
187	20250221	180700	89279430	8930	8930	8930	8930	0
188	20250221	180600	89279430	8930	8930	8930	8930	0
189	20250221	180500	89279430	8930	8930	8930	8930	0
190	20250221	180400	89279430	8930	8930	8930	8930	0
191	20250221	180300	89279430	8930	8930	8930	8930	0
192	20250221	180200	89279430	8930	8930	8930	8930	0
193	20250221	180100	89279430	8930	8930	8930	8930	0
194	20250221	180000	89279430	8930	8930	8930	8930	0
195	20250221	175900	89279430	8930	8930	8930	8930	0
196	20250221	175800	89279430	8930	8930	8930	8930	0
197	20250221	175700	89279430	8930	8930	8930	8930	0
198	20250221	175600	89279430	8930	8930	8930	8930	0
199	20250221	175500	89279430	8930	8930	8930	8930	0
200	20250221	175400	89279430	8930	8930	8930	8930	0
201	20250221	175300	89279430	8930	8930	8930	8930	0
202	20250221	175200	89279430	8930	8930	8930	8930	0
203	20250221	175100	89279430	8930	8930	8930	8930	0
204	20250221	175000	89279430	8930	8930	8930	8930	0
205	20250221	174900	89279430	8930	8930	8930	8930	0
206	20250221	174800	89279430	8930	8930	8930	8930	0
207	20250221	174700	89279430	8930	8930	8930	8930	0
208	20250221	174600	89279430	8930	8930	8930	8930	0
209	20250221	174500	89279430	8930	8930	8930	8930	0
210	20250221	174400	89279430	8930	8930	8930	8930	0
211	20250221	174300	89279430	8930	8930	8930	8930	0
212	20250221	174200	89279430	8930	8930	8930	8930	111
213	20250221	174100	89279430	8930	8930	8930	8930	0
214	20250221	174000	89279430	8930	8930	8930	8930	0
215	20250221	173900	89279430	8930	8930	8930	8930	0
216	20250221	173800	89279430	8930	8930	8930	8930	0
217	20250221	173700	89279430	8930	8930	8930	8930	0
218	20250221	173600	89279430	8930	8930	8930	8930	0
219	20250221	173500	89279430	8930	8930	8930	8930	0
220	20250221	173400	89279430	8930	8930	8930	8930	0
221	20250221	173300	89279430	8930	8930	8930	8930	0
222	20250221	173200	89279430	8930	8930	8930	8930	0
223	20250221	173100	89279430	8930	8930	8930	8930	0
224	20250221	173000	89279430	8930	8930	8930	8930	0
225	20250221	172900	89279430	8930	8930	8930	8930	0
226	20250221	172800	89279430	8930	8930	8930	8930	0
227	20250221	172700	89279430	8930	8930	8930	8930	0
228	20250221	172600	89279430	8930	8930	8930	8930	0
229	20250221	172500	89279430	8930	8930	8930	8930	0
230	20250221	172400	89279430	8930	8930	8930	8930	0
231	20250221	172300	89279430	8930	8930	8930	8930	0
232	20250221	172200	89279430	8930	8930	8930	8930	0
233	20250221	172100	89279430	8930	8930	8930	8930	0
234	20250221	172000	89279430	8930	8930	8930	8930	0
235	20250221	171900	89279430	8930	8930	8930	8930	0
236	20250221	171800	89279430	8930	8930	8930	8930	0
237	20250221	171700	89279430	8930	8930	8930	8930	0
238	20250221	171600	89279430	8930	8930	8930	8930	0
239	20250221	171500	89279430	8930	8930	8930	8930	0
240	20250221	171400	89279430	8930	8930	8930	8930	0
241	20250221	171300	89279430	8930	8930	8930	8930	0
242	20250221	171200	89279430	8930	8930	8930	8930	111
243	20250221	171100	89279430	8930	8930	8930	8930	0
244	20250221	171000	89279430	8930	8930	8930	8930	0
245	20250221	170900	89279430	8930	8930	8930	8930	0
246	20250221	170800	89279430	8930	8930	8930	8930	0
247	20250221	170700	89279430	8930	8930	8930	8930	0
248	20250221	170600	89279430	8930	8930	8930	8930	0
249	20250221	170500	89279430	8930	8930	8930	8930	0
250	20250221	170400	89279430	8930	8930	8930	8930	0
251	20250221	170300	89279430	8930	8930	8930	8930	0
252	20250221	170200	89279430	8930	8930	8930	8930	0
253	20250221	170100	89279430	8930	8930	8930	8930	0
254	20250221	170000	89279430	8930	8930	8930	8930	0
255	20250221	165900	89279430	8930	8930	8930	8930	0
256	20250221	165800	89279430	8930	8930	8930	8930	0
257	20250221	165700	89279430	8930	8930	8930	8930	0
258	20250221	165600	89279430	8930	8930	8930	8930	0
259	20250221	165500	89279430	8930	8930	8930	8930	0
260	20250221	165400	89279430	8930	8930	8930	8930	0
261	20250221	165300	89279430	8930	8930	8930	8930	0
262	20250221	165200	89279430	8930	8930	8930	8930	0
263	20250221	165100	89279430	8930	8930	8930	8930	0
264	20250221	165000	89279430	8930	8930	8930	8930	0
265	20250221	164900	89279430	8930	8930	8930	8930	0
266	20250221	164800	89279430	8930	8930	8930	8930	0
267	20250221	164700	89279430	8930	8930	8930	8930	0
268	20250221	164600	89279430	8930	8930	8930	8930	0
269	20250221	164500	89279430	8930	8930	8930	8930	0
270	20250221	164400	89279430	8930	8930	8930	8930	0
271	20250221	164300	89279430	8930	8930	8930	8930	0
272	20250221	164200	89279430	8930	8930	8930	8930	111
273	20250221	164100	89279430	8930	8930	8930	8930	0
274	20250221	164000	89279430	8930	8930	8930	8930	0
275	20250221	163900	89279430	8930	8930	8930	8930	0
276	20250221	163800	89279430	8930	8930	8930	8930	0
277	20250221	163700	89279430	8930	8930	8930	8930	0
278	20250221	163600	89279430	8930	8930	8930	8930	0
279	20250221	163500	89279430	8930	8930	8930	8930	0
280	20250221	163400	89279430	8930	8930	8930	8930	0
281	20250221	163300	89279430	8930	8930	8930	8930	0
282	20250221	163200	89279430	8930	8930	8930	8930	0
283	20250221	163100	89279430	8930	8930	8930	8930	0
284	20250221	163000	89279430	8930	8930	8930	8930	0
285	20250221	162900	89279430	8930	8930	8930	8930	0
286	20250221	162800	89279430	8930	8930	8930	8930	0
287	20250221	162700	89279430	8930	8930	8930	8930	0
288	20250221	162600	89279430	8930	8930	8930	8930	0
289	20250221	162500	89279430	8930	8930	8930	8930	0
290	20250221	162400	89279430	8930	8930	8930	8930	0
291	20250221	162300	89279430	8930	8930	8930	8930	0
292	20250221	162200	89279430	8930	8930	8930	8930	0
293	20250221	162100	89279430	8930	8930	8930	8930	0
294	20250221	162000	89279430	8930	8930	8930	8930	0
295	20250221	161900	89279430	8930	8930	8930	8930	0
296	20250221	161800	89279430	8930	8930	8930	8930	0
297	20250221	161700	89279430	8930	8930	8930	8930	0
298	20250221	161600	89279430	8930	8930	8930	8930	0
299	20250221	161500	89279430	8930	8930	8930	8930	0
300	20250221	161400	89279430	8930	8930	8930	8930	0
301	20250221	161300	89279430	8930	8930	8930	8930	0
302	20250221	161200	89279430	8930	8930	8930	8930	111
303	20250221	161100	89279430	8930	8930	8930	8930	0
304	20250221	161000	89279430	8930	8930	8930	8930	0
305	20250221	160900	89279430	8930	8930	8930	8930	0
306	20250221	160800	89279430	8930	8930	8930	8930	0
307	20250221	160700	89279430	8930	8930	8930	8930	0
308	20250221	160600	89279430	8930	8930	8930	8930	0
309	20250221	160500	89279430	8930	8930	8930	8930	0
310	20250221	160400	89279430	8930	8930	8930	8930	0
311	20250221	160300	89279430	8930	8930	8930	8930	0
312	20250221	160200	89279430	8930	8930	8930	8930	0
313	20250221	160100	89279430	8930	8930	8930	8930	0
314	20250221	160000	89279430	8930	8930	8930	8930	0
315	20250221	155900	89279430	8930	8930	8930	8930	0
316	20250221	155800	89279430	8930	8930	8930	8930	0
317	20250221	155700	89279430	8930	8930	8930	8930	0
318	20250221	155600	89279430	8930	8930	8930	8930	0
319	20250221	155500	89279430	8930	8930	8930	8930	0
320	20250221	155400	89279430	8930	8930	8930	8930	0
321	20250221	155300	89279430	8930	8930	8930	8930	0
322	20250221	155200	89279430	8930	8930	8930	8930	0
323	20250221	155100	89279430	8930	8930	8930	8930	0
324	20250221	155000	89279430	8930	8930	8930	8930	0
325	20250221	154900	89279430	8930	8930	8930	8930	0
326	20250221	154800	89279430	8930	8930	8930	8930	0
327	20250221	154700	89279430	8930	8930	8930	8930	0
328	20250221	154600	89279430	8930	8930	8930	8930	0
329	20250221	154500	89279430	8930	8930	8930	8930	0
330	20250221	154400	89279430	8930	8930	8930	8930	0
331	20250221	154300	89279430	8930	8930	8930	8930	0
332	20250221	154200	89279430	8930	8930	8930	8930	111
333	20250221	154100	89279430	8930	8930	8930	8930	0
334	20250221	154000	89279430	8930	8930	8930	8930	0
335	20250221	153900	89279430	8930	8930	8930	8930	0
336	20250221	153800	89279430	8930	8930	8930	8930	0
337	20250221	153700	89279430	8930	8930	8930	8930	0
338	20250221	153600	89279430	8930	8930	8930	8930	0
339	20250221	153500	89279430	8930	8930	8930	8930	0
340	20250221	153400	89279430	8930	8930	8930	8930	0
341	20250221	153300	89279430	8930	8930	8930	8930	0
342	20250221	153200	89279430	8930	8930	8930	8930	0
343	20250221	153100	89279430	8930	8930	8930	8930	0
344	20250221	153000	89279430	8930	8930	8930	8930	111
345	20250221	152900	88288200	8930	8930	8930	8930	0
346	20250221	152800	88288200	8930	8930	8930	8930	0
347	20250221	152700	88288200	8930	8930	8930	8930	0
348	20250221	152600	88288200	8930	8930	8930	8930	0
349	20250221	152500	88288200	8930	8930	8930	8930	0
350	20250221	152400	88288200	8930	8930	8930	8930	0
351	20250221	152300	88288200	8930	8930	8930	8930	0
352	20250221	152200	88288200	8930	8930	8930	8930	0
353	20250221	152100	88288200	8930	8930	8930	8930	0
354	20250221	152000	88288200	8930	8930	8930	8930	0
355	20250221	151900	88288200	8930	8930	8930	8900	22
356	20250221	151800	88092340	8920	8920	8920	8920	0
357	20250221	151700	88092340	8920	8920	8920	8920	0
358	20250221	151600	88092340	8920	8920	8920	8920	2
359	20250221	151500	88074500	8920	8920	8920	8920	0
360	20250221	151400	88074500	8920	8920	8920	8920	8
361	20250221	151300	88003140	8920	8920	8920	8920	0
362	20250221	151200	88003140	8920	8920	8920	8920	0
363	20250221	151100	88003140	8920	8920	8920	8920	100
364	20250221	151000	87111140	8900	8900	8900	8900	0
365	20250221	150900	87111140	8900	8900	8900	8900	0
366	20250221	150800	87111140	8900	8910	8910	8900	80
367	20250221	150700	86399040	8920	8920	8920	8920	50
368	20250221	150600	85953040	8910	8910	8910	8910	6
369	20250221	150500	85899580	8910	8920	8920	8910	118
370	20250221	150400	84848110	8920	8920	8920	8920	120
371	20250221	150300	83777710	8910	8910	8910	8910	96
372	20250221	150200	82922350	8910	8910	8910	8910	0
373	20250221	150100	82922350	8910	8910	8910	8910	0
374	20250221	150000	82922350	8910	8910	8910	8910	1
375	20250221	145900	82913440	8910	8910	8910	8910	0
376	20250221	145800	82913440	8910	8900	8910	8900	42
377	20250221	145700	82539630	8890	8890	8890	8890	30
378	20250221	145600	82272930	8880	8880	8880	8880	77
379	20250221	145500	81589170	8880	8880	8880	8880	0
380	20250221	145400	81589170	8880	8880	8880	8880	0
381	20250221	145300	81589170	8880	8880	8880	8880	0
382	20250221	145200	81589170	8880	8880	8880	8880	6
383	20250221	145100	81535890	8880	8880	8880	8880	11
384	20250221	145000	81438210	8880	8880	8880	8880	0
385	20250221	144900	81438210	8880	8880	8880	8880	0
386	20250221	144800	81438210	8880	8880	8880	8880	1
387	20250221	144700	81429330	8820	8820	8820	8820	0
388	20250221	144600	81429330	8820	8820	8820	8820	0
389	20250221	144500	81429330	8820	8820	8820	8820	176
390	20250221	144400	79877010	8820	8820	8820	8820	0
391	20250221	144300	79877010	8820	8840	8840	8820	50
392	20250221	144200	79435830	8840	8860	8860	8840	300
393	20250221	144100	76781790	8870	8870	8870	8870	0
394	20250221	144000	76781790	8870	8870	8870	8870	0
395	20250221	143900	76781790	8870	8870	8870	8870	0
396	20250221	143800	76781790	8870	8870	8870	8870	0
397	20250221	143700	76781790	8870	8870	8870	8870	0
398	20250221	143600	76781790	8870	8870	8870	8870	0
399	20250221	143500	76781790	8870	8870	8870	8870	0
400	20250221	143400	76781790	8870	8870	8870	8870	0
401	20250221	143300	76781790	8870	8870	8870	8870	0
402	20250221	143200	76781790	8870	8870	8870	8870	0
403	20250221	143100	76781790	8870	8870	8870	8870	0
404	20250221	143000	76781790	8870	8870	8870	8870	0
405	20250221	142900	76781790	8870	8870	8870	8870	0
406	20250221	142800	76781790	8870	8870	8870	8870	0
407	20250221	142700	76781790	8870	8870	8870	8870	0
408	20250221	142600	76781790	8870	8870	8870	8870	0
409	20250221	142500	76781790	8870	8870	8870	8870	0
410	20250221	142400	76781790	8870	8870	8870	8870	0
411	20250221	142300	76781790	8870	8870	8870	8870	0
412	20250221	142200	76781790	8870	8870	8870	8870	44
413	20250221	142100	76391510	8860	8860	8860	8860	0
414	20250221	142000	76391510	8860	8860	8860	8860	0
415	20250221	141900	76391510	8860	8860	8860	8860	0
416	20250221	141800	76391510	8860	8860	8860	8860	0
417	20250221	141700	76391510	8860	8860	8860	8860	0
418	20250221	141600	76391510	8860	8860	8860	8860	0
419	20250221	141500	76391510	8860	8860	8860	8860	0
420	20250221	141400	76391510	8860	8860	8860	8860	0
421	20250221	141300	76391510	8860	8860	8860	8860	0
422	20250221	141200	76391510	8860	8860	8860	8860	0
423	20250221	141100	76391510	8860	8860	8860	8860	0
424	20250221	141000	76391510	8860	8860	8860	8860	0
425	20250221	140900	76391510	8860	8860	8860	8860	0
426	20250221	140800	76391510	8860	8860	8860	8860	0
427	20250221	140700	76391510	8860	8860	8860	8860	34
428	20250221	140600	76090270	8860	8860	8860	8860	0
429	20250221	140500	76090270	8860	8860	8860	8860	0
430	20250221	140400	76090270	8860	8860	8860	8860	0
431	20250221	140300	76090270	8860	8860	8860	8860	11
432	20250221	140200	75992810	8860	8860	8860	8860	0
433	20250221	140100	75992810	8860	8860	8860	8860	0
434	20250221	140000	75992810	8860	8860	8860	8860	0
435	20250221	135900	75992810	8860	8860	8860	8860	90
436	20250221	135800	75195410	8860	8870	8870	8860	50
437	20250221	135700	74751920	8870	8870	8870	8870	1
438	20250221	135600	74743050	8870	8870	8870	8870	0
439	20250221	135500	74743050	8870	8870	8870	8870	0
440	20250221	135400	74743050	8870	8870	8870	8870	0
441	20250221	135300	74743050	8870	8870	8870	8870	0
442	20250221	135200	74743050	8870	8870	8870	8870	0
443	20250221	135100	74743050	8870	8870	8870	8870	0
444	20250221	135000	74743050	8870	8870	8870	8870	0
445	20250221	134900	74743050	8870	8870	8870	8870	0
446	20250221	134800	74743050	8870	8870	8870	8870	0
447	20250221	134700	74743050	8870	8870	8870	8870	0
448	20250221	134600	74743050	8870	8870	8870	8870	3
449	20250221	134500	74716440	8870	8870	8870	8870	0
450	20250221	134400	74716440	8870	8870	8870	8870	0
451	20250221	134300	74716440	8870	8870	8870	8870	9
452	20250221	134200	74636610	8880	8880	8880	8880	0
453	20250221	134100	74636610	8880	8880	8880	8880	0
454	20250221	134000	74636610	8880	8880	8880	8880	29
455	20250221	133900	74379090	8880	8880	8880	8880	20
456	20250221	133800	74201490	8880	8880	8880	8880	0
457	20250221	133700	74201490	8880	8880	8880	8880	2
458	20250221	133600	74183730	8890	8890	8890	8890	21
459	20250221	133500	73997040	8910	8910	8910	8910	113
460	20250221	133400	72990210	8900	8900	8900	8900	1
461	20250221	133300	72981310	8880	8880	8880	8880	0
462	20250221	133200	72981310	8880	8880	8880	8880	10
463	20250221	133100	72892510	8880	8880	8880	8880	0
464	20250221	133000	72892510	8880	8880	8880	8880	0
465	20250221	132900	72892510	8880	8880	8880	8880	0
466	20250221	132800	72892510	8880	8880	8880	8880	1
467	20250221	132700	72883630	8960	8960	8960	8960	0
468	20250221	132600	72883630	8960	8960	8960	8960	15
469	20250221	132500	72749230	8970	8960	8970	8960	20
470	20250221	132400	72569920	8970	8970	8970	8970	0
471	20250221	132300	72569920	8970	8970	8970	8970	0
472	20250221	132200	72569920	8970	8970	8970	8970	0
473	20250221	132100	72569920	8970	8970	8970	8970	0
474	20250221	132000	72569920	8970	8970	8970	8970	0
475	20250221	131900	72569920	8970	8970	8970	8970	2
476	20250221	131800	72551980	8970	8890	8970	8890	614
477	20250221	131700	67082580	8880	8880	8880	8880	0
478	20250221	131600	67082580	8880	8880	8880	8880	0
479	20250221	131500	67082580	8880	8880	8880	8880	0
480	20250221	131400	67082580	8880	8880	8880	8880	192
481	20250221	131300	65377620	8870	8870	8870	8870	4
482	20250221	131200	65342140	8870	8870	8870	8870	0
483	20250221	131100	65342140	8870	8870	8870	8870	0
484	20250221	131000	65342140	8870	8870	8870	8870	0
485	20250221	130900	65342140	8870	8870	8870	8870	0
486	20250221	130800	65342140	8870	8870	8870	8870	0
487	20250221	130700	65342140	8870	8870	8870	8870	0
488	20250221	130600	65342140	8870	8870	8870	8870	0
489	20250221	130500	65342140	8870	8870	8870	8870	1
490	20250221	130400	65333270	8880	8880	8880	8880	0
491	20250221	130300	65333270	8880	8880	8880	8880	0
492	20250221	130200	65333270	8880	8880	8880	8880	3
493	20250221	130100	65306630	8880	8880	8880	8880	0
494	20250221	130000	65306630	8880	8880	8880	8880	4
495	20250221	125900	65271110	8880	8880	8880	8880	1
496	20250221	125800	65262230	8880	8880	8880	8880	0
497	20250221	125700	65262230	8880	8880	8880	8880	0
498	20250221	125600	65262230	8880	8880	8880	8880	0
499	20250221	125500	65262230	8880	8880	8880	8880	0
500	20250221	125400	65262230	8880	8880	8880	8880	0
501	20250221	125300	65262230	8880	8880	8880	8880	0
502	20250221	125200	65262230	8880	8880	8880	8880	25
503	20250221	125100	65040230	8830	8830	8830	8830	0
504	20250221	125000	65040230	8830	8830	8830	8830	0
505	20250221	124900	65040230	8830	8830	8830	8830	0
506	20250221	124800	65040230	8830	8830	8830	8830	0
507	20250221	124700	65040230	8830	8830	8830	8830	0
508	20250221	124600	65040230	8830	8830	8830	8830	0
509	20250221	124500	65040230	8830	8830	8830	8830	0
510	20250221	124400	65040230	8830	8830	8830	8830	0
511	20250221	124300	65040230	8830	8830	8830	8830	0
512	20250221	124200	65040230	8830	8830	8830	8830	0
513	20250221	124100	65040230	8830	8830	8830	8830	0
514	20250221	124000	65040230	8830	8830	8830	8830	0
515	20250221	123900	65040230	8830	8830	8830	8830	0
516	20250221	123800	65040230	8830	8830	8830	8830	0
517	20250221	123700	65040230	8830	8830	8830	8830	0
518	20250221	123600	65040230	8830	8830	8830	8830	0
519	20250221	123500	65040230	8830	8830	8830	8830	0
520	20250221	123400	65040230	8830	8830	8830	8830	0
521	20250221	123300	65040230	8830	8830	8830	8830	0
522	20250221	123200	65040230	8830	8830	8830	8830	0
523	20250221	123100	65040230	8830	8830	8830	8830	1
524	20250221	123000	65031400	8880	8870	8880	8870	200
525	20250221	122900	63255460	8820	8820	8820	8820	0
526	20250221	122800	63255460	8820	8820	8820	8820	0
527	20250221	122700	63255460	8820	8820	8820	8820	0
528	20250221	122600	63255460	8820	8820	8820	8820	0
529	20250221	122500	63255460	8820	8820	8820	8820	0
530	20250221	122400	63255460	8820	8820	8820	8820	0
531	20250221	122300	63255460	8820	8820	8820	8820	0
532	20250221	122200	63255460	8820	8870	8870	8820	119
533	20250221	122100	62203550	8850	8850	8850	8850	0
534	20250221	122000	62203550	8850	8850	8850	8850	0
535	20250221	121900	62203550	8850	8850	8850	8850	0
536	20250221	121800	62203550	8850	8850	8850	8850	0
537	20250221	121700	62203550	8850	8850	8850	8850	0
538	20250221	121600	62203550	8850	8850	8850	8850	0
539	20250221	121500	62203550	8850	8850	8850	8850	0
540	20250221	121400	62203550	8850	8850	8850	8850	0
541	20250221	121300	62203550	8850	8850	8850	8850	0
542	20250221	121200	62203550	8850	8850	8850	8850	0
543	20250221	121100	62203550	8850	8850	8850	8850	0
544	20250221	121000	62203550	8850	8850	8850	8850	0
545	20250221	120900	62203550	8850	8850	8850	8850	0
546	20250221	120800	62203550	8850	8850	8850	8850	0
547	20250221	120700	62203550	8850	8850	8850	8850	0
548	20250221	120600	62203550	8850	8850	8850	8850	0
549	20250221	120500	62203550	8850	8850	8850	8850	0
550	20250221	120400	62203550	8850	8850	8850	8850	0
551	20250221	120300	62203550	8850	8850	8850	8850	0
552	20250221	120200	62203550	8850	8850	8850	8850	0
553	20250221	120100	62203550	8850	8850	8850	8850	0
554	20250221	120000	62203550	8850	8850	8850	8850	0
555	20250221	115900	62203550	8850	8850	8850	8850	0
556	20250221	115800	62203550	8850	8850	8850	8850	0
557	20250221	115700	62203550	8850	8850	8850	8850	0
558	20250221	115600	62203550	8850	8850	8850	8850	10
559	20250221	115500	62115050	8850	8850	8850	8850	1
560	20250221	115400	62106200	8870	8870	8870	8870	0
561	20250221	115300	62106200	8870	8870	8870	8870	0
562	20250221	115200	62106200	8870	8870	8870	8870	0
563	20250221	115100	62106200	8870	8870	8870	8870	0
564	20250221	115000	62106200	8870	8870	8870	8870	0
565	20250221	114900	62106200	8870	8870	8870	8870	125
566	20250221	114800	60997450	8880	8880	8880	8880	0
567	20250221	114700	60997450	8880	8880	8880	8880	1
568	20250221	114600	60988570	8880	8880	8880	8880	0
569	20250221	114500	60988570	8880	8880	8880	8880	0
570	20250221	114400	60988570	8880	8880	8880	8880	0
571	20250221	114300	60988570	8880	8880	8880	8880	2
572	20250221	114200	60970810	8870	8870	8870	8870	0
573	20250221	114100	60970810	8870	8870	8870	8870	0
574	20250221	114000	60970810	8870	8870	8870	8870	812
575	20250221	113900	53768370	8870	8870	8870	8870	74
576	20250221	113800	53111990	8870	8870	8870	8870	100
577	20250221	113700	52224990	8870	8870	8870	8870	3
578	20250221	113600	52198380	8870	8870	8870	8870	0
579	20250221	113500	52198380	8870	8870	8870	8870	10
580	20250221	113400	52109680	8870	8870	8870	8870	0
581	20250221	113300	52109680	8870	8870	8870	8870	0
582	20250221	113200	52109680	8870	8870	8870	8870	12
583	20250221	113100	52003240	8860	8860	8860	8860	0
584	20250221	113000	52003240	8860	8860	8860	8860	0
585	20250221	112900	52003240	8860	8860	8860	8860	0
586	20250221	112800	52003240	8860	8860	8860	8860	0
587	20250221	112700	52003240	8860	8860	8860	8860	0
588	20250221	112600	52003240	8860	8860	8860	8860	1
589	20250221	112500	51994380	8870	8870	8870	8870	0
590	20250221	112400	51994380	8870	8870	8870	8870	0
591	20250221	112300	51994380	8870	8870	8870	8870	0
592	20250221	112200	51994380	8870	8870	8870	8870	0
593	20250221	112100	51994380	8870	8870	8870	8870	0
594	20250221	112000	51994380	8870	8870	8870	8870	0
595	20250221	111900	51994380	8870	8870	8870	8870	0
596	20250221	111800	51994380	8870	8870	8870	8870	0
597	20250221	111700	51994380	8870	8870	8870	8870	0
598	20250221	111600	51994380	8870	8870	8870	8870	1
599	20250221	111500	51985510	8840	8840	8840	8840	0
600	20250221	111400	51985510	8840	8840	8840	8840	0
601	20250221	111300	51985510	8840	8840	8840	8840	0
602	20250221	111200	51985510	8840	8840	8840	8840	0
603	20250221	111100	51985510	8840	8840	8840	8840	0
604	20250221	111000	51985510	8840	8840	8840	8840	0
605	20250221	110900	51985510	8840	8840	8840	8840	0
606	20250221	110800	51985510	8840	8840	8840	8840	0
607	20250221	110700	51985510	8840	8840	8840	8840	0
608	20250221	110600	51985510	8840	8840	8840	8840	0
609	20250221	110500	51985510	8840	8840	8840	8840	0
610	20250221	110400	51985510	8840	8840	8840	8840	0
611	20250221	110300	51985510	8840	8840	8840	8840	0
612	20250221	110200	51985510	8840	8850	8850	8840	12
613	20250221	110100	51879420	8860	8860	8860	8860	0
614	20250221	110000	51879420	8860	8860	8860	8860	5
615	20250221	105900	51835120	8860	8860	8860	8860	0
616	20250221	105800	51835120	8860	8860	8860	8860	1
617	20250221	105700	51826260	8840	8840	8840	8840	0
618	20250221	105600	51826260	8840	8860	8860	8830	108
619	20250221	105500	50871530	8870	8870	8870	8870	0
620	20250221	105400	50871530	8870	8870	8870	8870	20
621	20250221	105300	50694130	8870	8870	8870	8870	0
622	20250221	105200	50694130	8870	8870	8870	8870	0
623	20250221	105100	50694130	8870	8870	8870	8870	50
624	20250221	105000	50250630	8870	8870	8870	8870	0
625	20250221	104900	50250630	8870	8870	8870	8870	50
626	20250221	104800	49807130	8870	8840	8870	8840	31
627	20250221	104700	49532190	8840	8840	8840	8840	0
628	20250221	104600	49532190	8840	8840	8840	8840	0
629	20250221	104500	49532190	8840	8840	8840	8840	0
630	20250221	104400	49532190	8840	8840	8840	8840	0
631	20250221	104300	49532190	8840	8840	8840	8840	0
632	20250221	104200	49532190	8840	8840	8840	8840	0
633	20250221	104100	49532190	8840	8840	8840	8840	3
634	20250221	104000	49505670	8870	8870	8870	8870	433
635	20250221	103900	45664960	8870	8860	8870	8860	1258
636	20250221	103800	34518260	8860	8860	8860	8860	0
637	20250221	103700	34518260	8860	8860	8860	8860	0
638	20250221	103600	34518260	8860	8860	8860	8860	0
639	20250221	103500	34518260	8860	8860	8860	8860	0
640	20250221	103400	34518260	8860	8860	8860	8860	0
641	20250221	103300	34518260	8860	8860	8860	8860	0
642	20250221	103200	34518260	8860	8860	8860	8860	0
643	20250221	103100	34518260	8860	8860	8860	8860	0
644	20250221	103000	34518260	8860	8860	8860	8860	0
645	20250221	102900	34518260	8860	8860	8860	8860	0
646	20250221	102800	34518260	8860	8860	8860	8860	0
647	20250221	102700	34518260	8860	8860	8860	8860	0
648	20250221	102600	34518260	8860	8860	8860	8860	0
649	20250221	102500	34518260	8860	8860	8860	8860	0
650	20250221	102400	34518260	8860	8860	8860	8860	0
651	20250221	102300	34518260	8860	8860	8860	8860	50
652	20250221	102200	34075260	8860	8860	8860	8860	2
653	20250221	102100	34057540	8860	8860	8860	8860	0
654	20250221	102000	34057540	8860	8860	8860	8860	0
655	20250221	101900	34057540	8860	8860	8860	8860	5
656	20250221	101800	34013240	8860	8860	8860	8860	0
657	20250221	101700	34013240	8860	8860	8860	8860	0
658	20250221	101600	34013240	8860	8860	8860	8860	20
659	20250221	101500	33836040	8860	8860	8860	8860	0
660	20250221	101400	33836040	8860	8860	8860	8860	1
661	20250221	101300	33827180	8830	8830	8830	8830	48
662	20250221	101200	33403340	8860	8860	8860	8860	0
663	20250221	101100	33403340	8860	8860	8860	8860	0
664	20250221	101000	33403340	8860	8860	8860	8860	10
665	20250221	100900	33314740	8860	8860	8860	8860	0
666	20250221	100800	33314740	8860	8860	8860	8860	1
667	20250221	100700	33305880	8850	8850	8850	8850	17
668	20250221	100600	33155430	8840	8840	8840	8840	10
669	20250221	100500	33067030	8830	8820	8830	8820	16
670	20250221	100400	32925810	8820	8820	8820	8820	4
671	20250221	100300	32890530	8870	8870	8870	8870	0
672	20250221	100200	32890530	8870	8870	8870	8870	0
673	20250221	100100	32890530	8870	8870	8870	8870	1
674	20250221	100000	32881660	8810	8810	8810	8810	0
675	20250221	095900	32881660	8810	8810	8810	8810	26
676	20250221	095800	32652600	8870	8870	8870	8870	19
677	20250221	095700	32484070	8810	8810	8810	8810	0
678	20250221	095600	32484070	8810	8870	8870	8810	2
679	20250221	095500	32466390	8870	8870	8870	8870	0
680	20250221	095400	32466390	8870	8870	8870	8870	0
681	20250221	095300	32466390	8870	8870	8870	8870	0
682	20250221	095200	32466390	8870	8870	8870	8870	50
683	20250221	095100	32022890	8870	8870	8870	8870	0
684	20250221	095000	32022890	8870	8870	8870	8870	0
685	20250221	094900	32022890	8870	8870	8870	8870	0
686	20250221	094800	32022890	8870	8870	8870	8870	0
687	20250221	094700	32022890	8870	8810	8870	8810	1063
688	20250221	094600	22657680	8810	8810	8810	8810	10
689	20250221	094500	22569580	8800	8800	8800	8800	0
690	20250221	094400	22569580	8800	8800	8800	8800	522
691	20250221	094300	17975980	8810	8810	8810	8810	59
692	20250221	094200	17456190	8800	8800	8800	8800	0
693	20250221	094100	17456190	8800	8800	8800	8800	0
694	20250221	094000	17456190	8800	8870	8870	8800	104
695	20250221	093900	16540850	8800	8800	8800	8800	6
696	20250221	093800	16488050	8800	8810	8810	8800	256
697	20250221	093700	14233910	8820	8820	8820	8820	1
698	20250221	093600	14225090	8880	8880	8880	8880	0
699	20250221	093500	14225090	8880	8880	8880	8880	0
700	20250221	093400	14225090	8880	8880	8880	8880	1
701	20250221	093300	14216210	8880	8880	8880	8880	0
702	20250221	093200	14216210	8880	8880	8880	8880	0
703	20250221	093100	14216210	8880	8880	8880	8880	256
704	20250221	093000	11942930	8880	8880	8880	8880	5
705	20250221	092900	11898530	8800	8800	8800	8800	0
706	20250221	092800	11898530	8800	8820	8880	8800	133
707	20250221	092700	10725390	8880	8880	8880	8880	0
708	20250221	092600	10725390	8880	8880	8880	8880	0
709	20250221	092500	10725390	8880	8880	8880	8880	2
710	20250221	092400	10707630	8880	8850	8880	8820	4
711	20250221	092300	10672200	8870	8870	8870	8870	0
712	20250221	092200	10672200	8870	8870	8870	8870	1
713	20250221	092100	10663330	8890	8890	8890	8890	0
714	20250221	092000	10663330	8890	8890	8890	8890	0
715	20250221	091900	10663330	8890	8890	8890	8890	1
716	20250221	091800	10654440	8880	8880	8880	8880	200
717	20250221	091700	8878440	8880	8880	8880	8880	0
718	20250221	091600	8878440	8880	8880	8880	8880	20
719	20250221	091500	8700840	8880	8880	8880	8880	24
720	20250221	091400	8487720	8880	8880	8880	8880	0
721	20250221	091300	8487720	8880	8890	8890	8880	7
722	20250221	091200	8425550	8890	8890	8890	8890	0
723	20250221	091100	8425550	8890	8890	8890	8890	0
724	20250221	091000	8425550	8890	8890	8890	8890	1
725	20250221	090900	8416660	8890	8810	8890	8810	574
726	20250221	090800	3359640	8890	8810	8890	8810	57
727	20250221	090700	2852990	8890	8890	8890	8890	1
728	20250221	090600	2844100	8830	8840	8840	8830	252
729	20250221	090500	618930	8830	8830	8830	8830	22
730	20250221	090400	424670	8800	8800	8800	8800	0
731	20250221	090300	424670	8800	8800	8800	8800	0
732	20250221	090200	424670	8800	8830	8830	8800	22
733	20250221	090100	230440	8900	8900	8900	8900	0
734	20250221	090000	230440	8900	8870	8900	8830	26