KissMeData/045970/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	193200	317767945	4060	4060	4060	4060	1801
3	20250221	193100	317767945	4060	4060	4060	4060	0
4	20250221	193000	317767945	4060	4060	4060	4060	0
5	20250221	192900	317767945	4060	4060	4060	4060	0
6	20250221	192800	317767945	4060	4060	4060	4060	0
7	20250221	192700	317767945	4060	4060	4060	4060	0
8	20250221	192600	317767945	4060	4060	4060	4060	0
9	20250221	192500	317767945	4060	4060	4060	4060	0
10	20250221	192400	317767945	4060	4060	4060	4060	0
11	20250221	192300	317767945	4060	4060	4060	4060	0
12	20250221	192200	317767945	4060	4060	4060	4060	0
13	20250221	192100	317767945	4060	4060	4060	4060	0
14	20250221	192000	317767945	4060	4060	4060	4060	0
15	20250221	191900	317767945	4060	4060	4060	4060	0
16	20250221	191800	317767945	4060	4060	4060	4060	0
17	20250221	191700	317767945	4060	4060	4060	4060	0
18	20250221	191600	317767945	4060	4060	4060	4060	0
19	20250221	191500	317767945	4060	4060	4060	4060	0
20	20250221	191400	317767945	4060	4060	4060	4060	0
21	20250221	191300	317767945	4060	4060	4060	4060	0
22	20250221	191200	317767945	4060	4060	4060	4060	0
23	20250221	191100	317767945	4060	4060	4060	4060	0
24	20250221	191000	317767945	4060	4060	4060	4060	0
25	20250221	190900	317767945	4060	4060	4060	4060	0
26	20250221	190800	317767945	4060	4060	4060	4060	0
27	20250221	190700	317767945	4060	4060	4060	4060	0
28	20250221	190600	317767945	4060	4060	4060	4060	0
29	20250221	190500	317767945	4060	4060	4060	4060	0
30	20250221	190400	317767945	4060	4060	4060	4060	0
31	20250221	190300	317767945	4060	4060	4060	4060	0
32	20250221	190200	317767945	4060	4060	4060	4060	1801
33	20250221	190100	317767945	4060	4060	4060	4060	0
34	20250221	190000	317767945	4060	4060	4060	4060	0
35	20250221	185900	317767945	4060	4060	4060	4060	0
36	20250221	185800	317767945	4060	4060	4060	4060	0
37	20250221	185700	317767945	4060	4060	4060	4060	0
38	20250221	185600	317767945	4060	4060	4060	4060	0
39	20250221	185500	317767945	4060	4060	4060	4060	0
40	20250221	185400	317767945	4060	4060	4060	4060	0
41	20250221	185300	317767945	4060	4060	4060	4060	0
42	20250221	185200	317767945	4060	4060	4060	4060	0
43	20250221	185100	317767945	4060	4060	4060	4060	0
44	20250221	185000	317767945	4060	4060	4060	4060	0
45	20250221	184900	317767945	4060	4060	4060	4060	0
46	20250221	184800	317767945	4060	4060	4060	4060	0
47	20250221	184700	317767945	4060	4060	4060	4060	0
48	20250221	184600	317767945	4060	4060	4060	4060	0
49	20250221	184500	317767945	4060	4060	4060	4060	0
50	20250221	184400	317767945	4060	4060	4060	4060	0
51	20250221	184300	317767945	4060	4060	4060	4060	0
52	20250221	184200	317767945	4060	4060	4060	4060	0
53	20250221	184100	317767945	4060	4060	4060	4060	0
54	20250221	184000	317767945	4060	4060	4060	4060	0
55	20250221	183900	317767945	4060	4060	4060	4060	0
56	20250221	183800	317767945	4060	4060	4060	4060	0
57	20250221	183700	317767945	4060	4060	4060	4060	0
58	20250221	183600	317767945	4060	4060	4060	4060	0
59	20250221	183500	317767945	4060	4060	4060	4060	0
60	20250221	183400	317767945	4060	4060	4060	4060	0
61	20250221	183300	317767945	4060	4060	4060	4060	0
62	20250221	183200	317767945	4060	4060	4060	4060	1801
63	20250221	183100	317767945	4060	4060	4060	4060	0
64	20250221	183000	317767945	4060	4060	4060	4060	0
65	20250221	182900	317767945	4060	4060	4060	4060	0
66	20250221	182800	317767945	4060	4060	4060	4060	0
67	20250221	182700	317767945	4060	4060	4060	4060	0
68	20250221	182600	317767945	4060	4060	4060	4060	0
69	20250221	182500	317767945	4060	4060	4060	4060	0
70	20250221	182400	317767945	4060	4060	4060	4060	0
71	20250221	182300	317767945	4060	4060	4060	4060	0
72	20250221	182200	317767945	4060	4060	4060	4060	0
73	20250221	182100	317767945	4060	4060	4060	4060	0
74	20250221	182000	317767945	4060	4060	4060	4060	0
75	20250221	181900	317767945	4060	4060	4060	4060	0
76	20250221	181800	317767945	4060	4060	4060	4060	0
77	20250221	181700	317767945	4060	4060	4060	4060	0
78	20250221	181600	317767945	4060	4060	4060	4060	0
79	20250221	181500	317767945	4060	4060	4060	4060	0
80	20250221	181400	317767945	4060	4060	4060	4060	0
81	20250221	181300	317767945	4060	4060	4060	4060	0
82	20250221	181200	317767945	4060	4060	4060	4060	0
83	20250221	181100	317767945	4060	4060	4060	4060	0
84	20250221	181000	317767945	4060	4060	4060	4060	0
85	20250221	180900	317767945	4060	4060	4060	4060	0
86	20250221	180800	317767945	4060	4060	4060	4060	0
87	20250221	180700	317767945	4060	4060	4060	4060	0
88	20250221	180600	317767945	4060	4060	4060	4060	0
89	20250221	180500	317767945	4060	4060	4060	4060	0
90	20250221	180400	317767945	4060	4060	4060	4060	0
91	20250221	180300	317767945	4060	4060	4060	4060	0
92	20250221	180200	317767945	4060	4060	4060	4060	1801
93	20250221	180100	317767945	4060	4060	4060	4060	0
94	20250221	180000	317767945	4060	4060	4060	4060	0
95	20250221	175900	317767945	4060	4060	4060	4060	0
96	20250221	175800	317767945	4060	4060	4060	4060	0
97	20250221	175700	317767945	4060	4060	4060	4060	0
98	20250221	175600	317767945	4060	4060	4060	4060	0
99	20250221	175500	317767945	4060	4060	4060	4060	0
100	20250221	175400	317767945	4060	4060	4060	4060	0
101	20250221	175300	317767945	4060	4060	4060	4060	0
102	20250221	175200	317767945	4060	4060	4060	4060	0
103	20250221	175100	317767945	4060	4060	4060	4060	0
104	20250221	175000	317767945	4060	4060	4060	4060	0
105	20250221	174900	317767945	4060	4060	4060	4060	0
106	20250221	174800	317767945	4060	4060	4060	4060	0
107	20250221	174700	317767945	4060	4060	4060	4060	0
108	20250221	174600	317767945	4060	4060	4060	4060	0
109	20250221	174500	317767945	4060	4060	4060	4060	0
110	20250221	174400	317767945	4060	4060	4060	4060	0
111	20250221	174300	317767945	4060	4060	4060	4060	0
112	20250221	174200	317767945	4060	4060	4060	4060	0
113	20250221	174100	317767945	4060	4060	4060	4060	0
114	20250221	174000	317767945	4060	4060	4060	4060	0
115	20250221	173900	317767945	4060	4060	4060	4060	0
116	20250221	173800	317767945	4060	4060	4060	4060	0
117	20250221	173700	317767945	4060	4060	4060	4060	0
118	20250221	173600	317767945	4060	4060	4060	4060	0
119	20250221	173500	317767945	4060	4060	4060	4060	0
120	20250221	173400	317767945	4060	4060	4060	4060	0
121	20250221	173300	317767945	4060	4060	4060	4060	0
122	20250221	173200	317767945	4060	4060	4060	4060	1801
123	20250221	173100	317767945	4060	4060	4060	4060	0
124	20250221	173000	317767945	4060	4060	4060	4060	0
125	20250221	172900	317767945	4060	4060	4060	4060	0
126	20250221	172800	317767945	4060	4060	4060	4060	0
127	20250221	172700	317767945	4060	4060	4060	4060	0
128	20250221	172600	317767945	4060	4060	4060	4060	0
129	20250221	172500	317767945	4060	4060	4060	4060	0
130	20250221	172400	317767945	4060	4060	4060	4060	0
131	20250221	172300	317767945	4060	4060	4060	4060	0
132	20250221	172200	317767945	4060	4060	4060	4060	0
133	20250221	172100	317767945	4060	4060	4060	4060	0
134	20250221	172000	317767945	4060	4060	4060	4060	0
135	20250221	171900	317767945	4060	4060	4060	4060	0
136	20250221	171800	317767945	4060	4060	4060	4060	0
137	20250221	171700	317767945	4060	4060	4060	4060	0
138	20250221	171600	317767945	4060	4060	4060	4060	0
139	20250221	171500	317767945	4060	4060	4060	4060	0
140	20250221	171400	317767945	4060	4060	4060	4060	0
141	20250221	171300	317767945	4060	4060	4060	4060	0
142	20250221	171200	317767945	4060	4060	4060	4060	0
143	20250221	171100	317767945	4060	4060	4060	4060	0
144	20250221	171000	317767945	4060	4060	4060	4060	0
145	20250221	170900	317767945	4060	4060	4060	4060	0
146	20250221	170800	317767945	4060	4060	4060	4060	0
147	20250221	170700	317767945	4060	4060	4060	4060	0
148	20250221	170600	317767945	4060	4060	4060	4060	0
149	20250221	170500	317767945	4060	4060	4060	4060	0
150	20250221	170400	317767945	4060	4060	4060	4060	0
151	20250221	170300	317767945	4060	4060	4060	4060	0
152	20250221	170200	317767945	4060	4060	4060	4060	1801
153	20250221	170100	317767945	4060	4060	4060	4060	0
154	20250221	170000	317767945	4060	4060	4060	4060	0
155	20250221	165900	317767945	4060	4060	4060	4060	0
156	20250221	165800	317767945	4060	4060	4060	4060	0
157	20250221	165700	317767945	4060	4060	4060	4060	0
158	20250221	165600	317767945	4060	4060	4060	4060	0
159	20250221	165500	317767945	4060	4060	4060	4060	0
160	20250221	165400	317767945	4060	4060	4060	4060	0
161	20250221	165300	317767945	4060	4060	4060	4060	0
162	20250221	165200	317767945	4060	4060	4060	4060	0
163	20250221	165100	317767945	4060	4060	4060	4060	0
164	20250221	165000	317767945	4060	4060	4060	4060	0
165	20250221	164900	317767945	4060	4060	4060	4060	0
166	20250221	164800	317767945	4060	4060	4060	4060	0
167	20250221	164700	317767945	4060	4060	4060	4060	0
168	20250221	164600	317767945	4060	4060	4060	4060	0
169	20250221	164500	317767945	4060	4060	4060	4060	0
170	20250221	164400	317767945	4060	4060	4060	4060	0
171	20250221	164300	317767945	4060	4060	4060	4060	0
172	20250221	164200	317767945	4060	4060	4060	4060	0
173	20250221	164100	317767945	4060	4060	4060	4060	0
174	20250221	164000	317767945	4060	4060	4060	4060	0
175	20250221	163900	317767945	4060	4060	4060	4060	0
176	20250221	163800	317767945	4060	4060	4060	4060	0
177	20250221	163700	317767945	4060	4060	4060	4060	0
178	20250221	163600	317767945	4060	4060	4060	4060	0
179	20250221	163500	317767945	4060	4060	4060	4060	0
180	20250221	163400	317767945	4060	4060	4060	4060	0
181	20250221	163300	317767945	4060	4060	4060	4060	0
182	20250221	163200	317767945	4060	4060	4060	4060	1801
183	20250221	163100	317767945	4060	4060	4060	4060	0
184	20250221	163000	317767945	4060	4060	4060	4060	0
185	20250221	162900	317767945	4060	4060	4060	4060	0
186	20250221	162800	317767945	4060	4060	4060	4060	0
187	20250221	162700	317767945	4060	4060	4060	4060	0
188	20250221	162600	317767945	4060	4060	4060	4060	0
189	20250221	162500	317767945	4060	4060	4060	4060	0
190	20250221	162400	317767945	4060	4060	4060	4060	0
191	20250221	162300	317767945	4060	4060	4060	4060	0
192	20250221	162200	317767945	4060	4060	4060	4060	0
193	20250221	162100	317767945	4060	4060	4060	4060	0
194	20250221	162000	317767945	4060	4060	4060	4060	0
195	20250221	161900	317767945	4060	4060	4060	4060	0
196	20250221	161800	317767945	4060	4060	4060	4060	0
197	20250221	161700	317767945	4060	4060	4060	4060	0
198	20250221	161600	317767945	4060	4060	4060	4060	0
199	20250221	161500	317767945	4060	4060	4060	4060	0
200	20250221	161400	317767945	4060	4060	4060	4060	0
201	20250221	161300	317767945	4060	4060	4060	4060	0
202	20250221	161200	317767945	4060	4060	4060	4060	0
203	20250221	161100	317767945	4060	4060	4060	4060	0
204	20250221	161000	317767945	4060	4060	4060	4060	0
205	20250221	160900	317767945	4060	4060	4060	4060	0
206	20250221	160800	317767945	4060	4060	4060	4060	0
207	20250221	160700	317767945	4060	4060	4060	4060	0
208	20250221	160600	317767945	4060	4060	4060	4060	0
209	20250221	160500	317767945	4060	4060	4060	4060	0
210	20250221	160400	317767945	4060	4060	4060	4060	0
211	20250221	160300	317767945	4060	4060	4060	4060	0
212	20250221	160200	317767945	4060	4060	4060	4060	1801
213	20250221	160100	317767945	4060	4060	4060	4060	0
214	20250221	160000	317767945	4060	4060	4060	4060	0
215	20250221	155900	317767945	4060	4060	4060	4060	0
216	20250221	155800	317767945	4060	4060	4060	4060	0
217	20250221	155700	317767945	4060	4060	4060	4060	0
218	20250221	155600	317767945	4060	4060	4060	4060	0
219	20250221	155500	317767945	4060	4060	4060	4060	0
220	20250221	155400	317767945	4060	4060	4060	4060	0
221	20250221	155300	317767945	4060	4060	4060	4060	0
222	20250221	155200	317767945	4060	4060	4060	4060	0
223	20250221	155100	317767945	4060	4060	4060	4060	0
224	20250221	155000	317767945	4060	4060	4060	4060	0
225	20250221	154900	317767945	4060	4060	4060	4060	0
226	20250221	154800	317767945	4060	4060	4060	4060	0
227	20250221	154700	317767945	4060	4060	4060	4060	0
228	20250221	154600	317767945	4060	4060	4060	4060	0
229	20250221	154500	317767945	4060	4060	4060	4060	0
230	20250221	154400	317767945	4060	4060	4060	4060	0
231	20250221	154300	317767945	4060	4060	4060	4060	0
232	20250221	154200	317767945	4060	4060	4060	4060	0
233	20250221	154100	317767945	4060	4060	4060	4060	0
234	20250221	154000	317767945	4060	4060	4060	4060	0
235	20250221	153900	317767945	4060	4060	4060	4060	0
236	20250221	153800	317767945	4060	4060	4060	4060	0
237	20250221	153700	317767945	4060	4060	4060	4060	0
238	20250221	153600	317767945	4060	4060	4060	4060	0
239	20250221	153500	317767945	4060	4060	4060	4060	0
240	20250221	153400	317767945	4060	4060	4060	4060	0
241	20250221	153300	317767945	4060	4060	4060	4060	0
242	20250221	153200	317767945	4060	4060	4060	4060	1801
243	20250221	153100	317767945	4060	4060	4060	4060	0
244	20250221	153000	317767945	4060	4060	4060	4060	1801
245	20250221	152900	310455885	4060	4060	4060	4060	0
246	20250221	152800	310455885	4060	4060	4060	4060	0
247	20250221	152700	310455885	4060	4060	4060	4060	0
248	20250221	152600	310455885	4060	4060	4060	4060	0
249	20250221	152500	310455885	4060	4060	4060	4060	0
250	20250221	152400	310455885	4060	4060	4060	4060	0
251	20250221	152300	310455885	4060	4060	4060	4060	0
252	20250221	152200	310455885	4060	4060	4060	4060	0
253	20250221	152100	310455885	4060	4060	4060	4060	0
254	20250221	152000	310455885	4060	4060	4060	4060	0
255	20250221	151900	310455885	4060	4060	4060	4060	1
256	20250221	151800	310451825	4060	4065	4065	4060	75
257	20250221	151700	310147320	4070	4070	4070	4070	4
258	20250221	151600	310131040	4055	4060	4060	4055	2175
259	20250221	151500	301301415	4065	4060	4065	4060	323
260	20250221	151400	299989785	4065	4065	4065	4065	1
261	20250221	151300	299985720	4065	4065	4065	4065	0
262	20250221	151200	299985720	4065	4070	4070	4065	8
263	20250221	151100	299953185	4075	4065	4075	4065	1101
264	20250221	151000	295477610	4065	4065	4065	4065	0
265	20250221	150900	295477610	4065	4065	4065	4065	2
266	20250221	150800	295469480	4060	4060	4060	4060	0
267	20250221	150700	295469480	4060	4060	4060	4060	0
268	20250221	150600	295469480	4060	4060	4060	4060	1508
269	20250221	150500	289347000	4060	4060	4060	4060	94
270	20250221	150400	288965360	4060	4060	4060	4060	13
271	20250221	150300	288912580	4060	4060	4060	4060	3
272	20250221	150200	288900400	4055	4055	4055	4055	0
273	20250221	150100	288900400	4055	4065	4065	4055	1000
274	20250221	150000	284840570	4065	4065	4065	4065	0
275	20250221	145900	284840570	4065	4070	4070	4065	4000
276	20250221	145800	268573855	4070	4075	4075	4070	243
277	20250221	145700	267584570	4075	4075	4075	4075	0
278	20250221	145600	267584570	4075	4075	4075	4075	120
279	20250221	145500	267095570	4070	4080	4080	4070	400
280	20250221	145400	265467555	4090	4090	4090	4090	5
281	20250221	145300	265447105	4065	4065	4065	4065	0
282	20250221	145200	265447105	4065	4065	4065	4065	0
283	20250221	145100	265447105	4065	4065	4065	4065	0
284	20250221	145000	265447105	4065	4065	4065	4065	0
285	20250221	144900	265447105	4065	4065	4065	4065	0
286	20250221	144800	265447105	4065	4065	4065	4065	0
287	20250221	144700	265447105	4065	4065	4065	4065	0
288	20250221	144600	265447105	4065	4065	4065	4065	0
289	20250221	144500	265447105	4065	4065	4065	4065	0
290	20250221	144400	265447105	4065	4065	4065	4065	2299
291	20250221	144300	256101670	4070	4070	4070	4070	0
292	20250221	144200	256101670	4070	4070	4070	4070	10
293	20250221	144100	256060970	4095	4095	4095	4095	10
294	20250221	144000	256020020	4095	4095	4095	4095	0
295	20250221	143900	256020020	4095	4095	4095	4095	19
296	20250221	143800	255942215	4095	4095	4095	4095	0
297	20250221	143700	255942215	4095	4095	4095	4095	25
298	20250221	143600	255839840	4080	4070	4080	4070	3716
299	20250221	143500	240697650	4070	4070	4070	4070	0
300	20250221	143400	240697650	4070	4070	4070	4070	40
301	20250221	143300	240534850	4070	4070	4070	4070	200
302	20250221	143200	239720850	4070	4070	4070	4070	142
303	20250221	143100	239142910	4070	4070	4070	4070	0
304	20250221	143000	239142910	4070	4070	4070	4070	0
305	20250221	142900	239142910	4070	4070	4070	4070	0
306	20250221	142800	239142910	4070	4070	4070	4070	150
307	20250221	142700	238532410	4070	4070	4070	4070	10
308	20250221	142600	238491710	4070	4070	4070	4070	8
309	20250221	142500	238459150	4070	4055	4070	4055	1001
310	20250221	142400	234400080	4055	4055	4055	4055	1
311	20250221	142300	234396025	4060	4060	4060	4060	0
312	20250221	142200	234396025	4060	4060	4060	4060	416
313	20250221	142100	232707065	4050	4050	4050	4050	0
314	20250221	142000	232707065	4050	4050	4050	4050	0
315	20250221	141900	232707065	4050	4050	4050	4050	0
316	20250221	141800	232707065	4050	4050	4050	4050	0
317	20250221	141700	232707065	4050	4050	4050	4050	0
318	20250221	141600	232707065	4050	4050	4050	4050	0
319	20250221	141500	232707065	4050	4050	4050	4050	0
320	20250221	141400	232707065	4050	4055	4055	4050	188
321	20250221	141300	231945390	4055	4055	4055	4055	0
322	20250221	141200	231945390	4055	4055	4060	4055	22
323	20250221	141100	231856175	4055	4055	4055	4055	0
324	20250221	141000	231856175	4055	4055	4055	4055	0
325	20250221	140900	231856175	4055	4055	4055	4055	12
326	20250221	140800	231807515	4060	4060	4060	4060	366
327	20250221	140700	230321555	4060	4060	4060	4060	0
328	20250221	140600	230321555	4060	4060	4060	4060	0
329	20250221	140500	230321555	4060	4060	4060	4060	0
330	20250221	140400	230321555	4060	4060	4060	4060	10
331	20250221	140300	230280955	4060	4060	4060	4060	0
332	20250221	140200	230280955	4060	4060	4060	4060	3
333	20250221	140100	230268775	4060	4060	4060	4060	0
334	20250221	140000	230268775	4060	4060	4060	4060	1
335	20250221	135900	230264715	4045	4045	4045	4045	2
336	20250221	135800	230256625	4045	4045	4045	4045	0
337	20250221	135700	230256625	4045	4045	4045	4045	0
338	20250221	135600	230256625	4045	4045	4045	4045	0
339	20250221	135500	230256625	4045	4045	4045	4045	0
340	20250221	135400	230256625	4045	4045	4045	4045	0
341	20250221	135300	230256625	4045	4050	4050	4045	3000
342	20250221	135200	218115435	4050	4050	4050	4050	0
343	20250221	135100	218115435	4050	4050	4050	4050	0
344	20250221	135000	218115435	4050	4050	4050	4050	0
345	20250221	134900	218115435	4050	4050	4050	4050	0
346	20250221	134800	218115435	4050	4050	4050	4050	0
347	20250221	134700	218115435	4050	4050	4050	4050	0
348	20250221	134600	218115435	4050	4050	4050	4050	0
349	20250221	134500	218115435	4050	4050	4050	4050	0
350	20250221	134400	218115435	4050	4050	4050	4050	0
351	20250221	134300	218115435	4050	4050	4050	4050	0
352	20250221	134200	218115435	4050	4050	4050	4050	0
353	20250221	134100	218115435	4050	4050	4050	4050	502
354	20250221	134000	216082335	4050	4050	4050	4050	50
355	20250221	133900	215879835	4050	4050	4050	4050	0
356	20250221	133800	215879835	4050	4050	4050	4050	0
357	20250221	133700	215879835	4050	4050	4050	4050	20
358	20250221	133600	215798835	4050	4050	4050	4050	674
359	20250221	133500	213069135	4050	4050	4050	4050	15
360	20250221	133400	213008385	4050	4050	4050	4050	0
361	20250221	133300	213008385	4050	4050	4050	4050	0
362	20250221	133200	213008385	4050	4050	4050	4050	2082
363	20250221	133100	204576285	4055	4055	4055	4055	3
364	20250221	133000	204564120	4055	4055	4055	4055	1241
365	20250221	132900	199531865	4060	4060	4060	4060	0
366	20250221	132800	199531865	4060	4060	4060	4060	0
367	20250221	132700	199531865	4060	4060	4060	4060	0
368	20250221	132600	199531865	4060	4060	4060	4060	0
369	20250221	132500	199531865	4060	4065	4065	4060	1672
370	20250221	132400	192743505	4065	4065	4065	4065	64
371	20250221	132300	192483345	4060	4060	4060	4060	29
372	20250221	132200	192365605	4060	4060	4060	4060	700
373	20250221	132100	189523605	4065	4065	4065	4065	0
374	20250221	132000	189523605	4065	4065	4065	4065	0
375	20250221	131900	189523605	4065	4065	4065	4065	1213
376	20250221	131800	184592760	4065	4065	4065	4065	0
377	20250221	131700	184592760	4065	4065	4065	4065	0
378	20250221	131600	184592760	4065	4065	4065	4065	0
379	20250221	131500	184592760	4065	4065	4065	4065	0
380	20250221	131400	184592760	4065	4065	4065	4065	0
381	20250221	131300	184592760	4065	4070	4070	4065	784
382	20250221	131200	181403300	4070	4075	4075	4070	1069
383	20250221	131100	177052385	4075	4075	4075	4075	0
384	20250221	131000	177052385	4075	4075	4075	4075	0
385	20250221	130900	177052385	4075	4080	4080	4075	682
386	20250221	130800	174273110	4080	4080	4080	4080	0
387	20250221	130700	174273110	4080	4080	4080	4080	0
388	20250221	130600	174273110	4080	4080	4080	4080	0
389	20250221	130500	174273110	4080	4080	4080	4080	4
390	20250221	130400	174256790	4075	4075	4075	4075	3
391	20250221	130300	174244565	4080	4080	4080	4080	0
392	20250221	130200	174244565	4080	4080	4080	4080	0
393	20250221	130100	174244565	4080	4080	4080	4080	8
394	20250221	130000	174211925	4090	4090	4090	4090	52
395	20250221	125900	173999245	4075	4075	4075	4075	0
396	20250221	125800	173999245	4075	4075	4075	4075	0
397	20250221	125700	173999245	4075	4075	4075	4075	0
398	20250221	125600	173999245	4075	4075	4075	4075	0
399	20250221	125500	173999245	4075	4075	4075	4075	0
400	20250221	125400	173999245	4075	4075	4075	4075	0
401	20250221	125300	173999245	4075	4075	4075	4075	0
402	20250221	125200	173999245	4075	4075	4075	4075	0
403	20250221	125100	173999245	4075	4075	4075	4075	0
404	20250221	125000	173999245	4075	4075	4075	4075	257
405	20250221	124900	172951970	4075	4075	4075	4075	0
406	20250221	124800	172951970	4075	4075	4075	4075	0
407	20250221	124700	172951970	4075	4075	4075	4075	0
408	20250221	124600	172951970	4075	4075	4075	4075	756
409	20250221	124500	169871270	4075	4075	4075	4075	250
410	20250221	124400	168852520	4075	4075	4075	4075	0
411	20250221	124300	168852520	4075	4090	4090	4075	78
412	20250221	124200	168534205	4095	4095	4095	4095	8
413	20250221	124100	168501445	4095	4095	4095	4095	0
414	20250221	124000	168501445	4095	4095	4095	4095	10
415	20250221	123900	168460495	4095	4085	4095	4075	79
416	20250221	123800	168138160	4085	4085	4085	4085	0
417	20250221	123700	168138160	4085	4085	4085	4085	0
418	20250221	123600	168138160	4085	4085	4085	4085	0
419	20250221	123500	168138160	4085	4085	4085	4085	0
420	20250221	123400	168138160	4085	4085	4085	4085	0
421	20250221	123300	168138160	4085	4085	4085	4085	0
422	20250221	123200	168138160	4085	4085	4085	4085	0
423	20250221	123100	168138160	4085	4085	4085	4085	0
424	20250221	123000	168138160	4085	4085	4085	4085	77
425	20250221	122900	167823615	4065	4065	4065	4065	0
426	20250221	122800	167823615	4065	4065	4065	4065	0
427	20250221	122700	167823615	4065	4065	4065	4065	0
428	20250221	122600	167823615	4065	4065	4065	4065	0
429	20250221	122500	167823615	4065	4065	4065	4065	1
430	20250221	122400	167819550	4065	4065	4065	4065	0
431	20250221	122300	167819550	4065	4065	4065	4065	0
432	20250221	122200	167819550	4065	4065	4065	4065	0
433	20250221	122100	167819550	4065	4065	4065	4065	81
434	20250221	122000	167490285	4065	4065	4065	4065	0
435	20250221	121900	167490285	4065	4065	4065	4065	242
436	20250221	121800	166506555	4065	4065	4065	4065	0
437	20250221	121700	166506555	4065	4065	4065	4065	0
438	20250221	121600	166506555	4065	4065	4065	4065	0
439	20250221	121500	166506555	4065	4065	4065	4065	0
440	20250221	121400	166506555	4065	4065	4065	4065	0
441	20250221	121300	166506555	4065	4065	4065	4065	0
442	20250221	121200	166506555	4065	4070	4070	4065	199
443	20250221	121100	165697305	4070	4070	4070	4070	0
444	20250221	121000	165697305	4070	4075	4075	4070	750
445	20250221	120900	162643055	4085	4085	4085	4085	123
446	20250221	120800	162140600	4090	4090	4090	4090	134
447	20250221	120700	161592540	4090	4090	4090	4090	0
448	20250221	120600	161592540	4090	4090	4090	4090	11
449	20250221	120500	161547550	4090	4090	4090	4090	103
450	20250221	120400	161126280	4090	4090	4090	4090	0
451	20250221	120300	161126280	4090	4090	4090	4090	0
452	20250221	120200	161126280	4090	4090	4090	4090	0
453	20250221	120100	161126280	4090	4090	4090	4090	2
454	20250221	120000	161118100	4085	4085	4085	4085	0
455	20250221	115900	161118100	4085	4085	4085	4085	2
456	20250221	115800	161109930	4090	4090	4090	4090	0
457	20250221	115700	161109930	4090	4090	4090	4090	0
458	20250221	115600	161109930	4090	4090	4090	4090	1
459	20250221	115500	161105840	4090	4090	4090	4090	2
460	20250221	115400	161097660	4090	4090	4090	4090	0
461	20250221	115300	161097660	4090	4090	4090	4090	0
462	20250221	115200	161097660	4090	4090	4090	4090	0
463	20250221	115100	161097660	4090	4090	4090	4090	0
464	20250221	115000	161097660	4090	4085	4090	4085	211
465	20250221	114900	160235670	4085	4085	4085	4085	0
466	20250221	114800	160235670	4085	4085	4085	4085	0
467	20250221	114700	160235670	4085	4085	4085	4085	3
468	20250221	114600	160223415	4085	4085	4085	4085	26
469	20250221	114500	160117205	4080	4080	4080	4080	53
470	20250221	114400	159900965	4080	4080	4080	4080	0
471	20250221	114300	159900965	4080	4080	4080	4080	0
472	20250221	114200	159900965	4080	4080	4080	4080	47
473	20250221	114100	159709205	4080	4080	4080	4080	0
474	20250221	114000	159709205	4080	4080	4080	4080	180
475	20250221	113900	158974805	4085	4085	4085	4085	14
476	20250221	113800	158917615	4085	4085	4085	4085	0
477	20250221	113700	158917615	4085	4085	4085	4085	0
478	20250221	113600	158917615	4085	4085	4085	4085	0
479	20250221	113500	158917615	4085	4085	4085	4085	0
480	20250221	113400	158917615	4085	4085	4085	4085	0
481	20250221	113300	158917615	4085	4085	4085	4085	0
482	20250221	113200	158917615	4085	4085	4085	4085	0
483	20250221	113100	158917615	4085	4085	4085	4085	0
484	20250221	113000	158917615	4085	4085	4085	4085	0
485	20250221	112900	158917615	4085	4085	4085	4085	2
486	20250221	112800	158909445	4085	4085	4085	4085	0
487	20250221	112700	158909445	4085	4085	4085	4085	0
488	20250221	112600	158909445	4085	4085	4085	4085	0
489	20250221	112500	158909445	4085	4085	4085	4085	0
490	20250221	112400	158909445	4085	4085	4085	4085	0
491	20250221	112300	158909445	4085	4085	4085	4085	0
492	20250221	112200	158909445	4085	4085	4085	4085	0
493	20250221	112100	158909445	4085	4085	4085	4085	1000
494	20250221	112000	154824445	4085	4085	4085	4085	1000
495	20250221	111900	150739445	4085	4080	4085	4080	1158
496	20250221	111800	146014760	4080	4080	4080	4080	0
497	20250221	111700	146014760	4080	4070	4080	4060	213
498	20250221	111600	145146680	4065	4065	4065	4065	116
499	20250221	111500	144675140	4070	4070	4070	4070	48
500	20250221	111400	144479780	4070	4070	4070	4070	66
501	20250221	111300	144211160	4070	4070	4070	4070	0
502	20250221	111200	144211160	4070	4070	4070	4070	1503
503	20250221	111100	138093950	4070	4070	4070	4070	0
504	20250221	111000	138093950	4070	4070	4070	4070	4
505	20250221	110900	138077670	4070	4070	4070	4070	1
506	20250221	110800	138073600	4060	4060	4060	4060	0
507	20250221	110700	138073600	4060	4060	4060	4060	0
508	20250221	110600	138073600	4060	4060	4060	4060	0
509	20250221	110500	138073600	4060	4060	4060	4060	945
510	20250221	110400	134236900	4060	4060	4060	4060	2
511	20250221	110300	134228780	4060	4060	4060	4060	253
512	20250221	110200	133201600	4050	4050	4050	4050	0
513	20250221	110100	133201600	4050	4050	4050	4050	0
514	20250221	110000	133201600	4050	4055	4055	4050	5145
515	20250221	105900	112356890	4065	4060	4065	4060	1101
516	20250221	105800	107881805	4060	4060	4060	4060	3
517	20250221	105700	107869625	4060	4060	4060	4060	1
518	20250221	105600	107865565	4055	4055	4055	4055	0
519	20250221	105500	107865565	4055	4055	4055	4055	0
520	20250221	105400	107865565	4055	4055	4055	4055	235
521	20250221	105300	106912640	4055	4055	4055	4055	1085
522	20250221	105200	102512965	4055	4055	4055	4055	74
523	20250221	105100	102212895	4055	4060	4065	4055	2640
524	20250221	105000	91499360	4060	4065	4065	4060	21
525	20250221	104900	91414090	4065	4065	4065	4065	0
526	20250221	104800	91414090	4065	4065	4065	4065	0
527	20250221	104700	91414090	4065	4065	4065	4065	40
528	20250221	104600	91251490	4065	4070	4070	4065	1063
529	20250221	104500	86930345	4070	4070	4070	4070	5
530	20250221	104400	86909995	4070	4070	4070	4070	4
531	20250221	104300	86893715	4070	4070	4070	4070	2
532	20250221	104200	86885575	4065	4065	4065	4065	0
533	20250221	104100	86885575	4065	4065	4065	4065	0
534	20250221	104000	86885575	4065	4070	4070	4065	106
535	20250221	103900	86454655	4070	4070	4070	4070	0
536	20250221	103800	86454655	4070	4070	4070	4070	12
537	20250221	103700	86405815	4065	4065	4065	4065	0
538	20250221	103600	86405815	4065	4065	4065	4065	69
539	20250221	103500	86125330	4060	4060	4060	4060	0
540	20250221	103400	86125330	4060	4060	4060	4060	100
541	20250221	103300	85719330	4065	4065	4065	4065	270
542	20250221	103200	84621780	4065	4065	4065	4065	0
543	20250221	103100	84621780	4065	4065	4065	4065	0
544	20250221	103000	84621780	4065	4065	4065	4065	0
545	20250221	102900	84621780	4065	4065	4065	4065	70
546	20250221	102800	84337230	4070	4070	4070	4070	15
547	20250221	102700	84276180	4065	4065	4065	4065	0
548	20250221	102600	84276180	4065	4065	4065	4065	782
549	20250221	102500	81097350	4065	4065	4065	4065	95
550	20250221	102400	80711175	4065	4065	4065	4065	0
551	20250221	102300	80711175	4065	4065	4065	4065	10
552	20250221	102200	80670525	4070	4070	4070	4070	0
553	20250221	102100	80670525	4070	4075	4075	4070	773
554	20250221	102000	77522385	4075	4075	4075	4075	2
555	20250221	101900	77514235	4080	4085	4085	4080	51
556	20250221	101800	77306150	4085	4085	4085	4085	40
557	20250221	101700	77142750	4085	4085	4085	4085	10
558	20250221	101600	77101900	4080	4080	4080	4080	0
559	20250221	101500	77101900	4080	4080	4080	4080	0
560	20250221	101400	77101900	4080	4080	4080	4080	0
561	20250221	101300	77101900	4080	4080	4080	4080	0
562	20250221	101200	77101900	4080	4085	4085	4080	10
563	20250221	101100	77061075	4085	4090	4090	4080	1013
564	20250221	101000	72926445	4105	4105	4105	4105	0
565	20250221	100900	72926445	4105	4105	4105	4105	13
566	20250221	100800	72873080	4105	4085	4105	4085	94
567	20250221	100700	72489070	4090	4090	4090	4090	0
568	20250221	100600	72489070	4090	4090	4090	4090	0
569	20250221	100500	72489070	4090	4090	4090	4090	10
570	20250221	100400	72448170	4085	4085	4085	4085	0
571	20250221	100300	72448170	4085	4085	4085	4085	0
572	20250221	100200	72448170	4085	4090	4090	4085	300
573	20250221	100100	71221670	4090	4090	4090	4090	100
574	20250221	100000	70812670	4090	4090	4090	4090	152
575	20250221	095900	70190990	4090	4090	4090	4090	0
576	20250221	095800	70190990	4090	4090	4090	4090	0
577	20250221	095700	70190990	4090	4090	4090	4090	0
578	20250221	095600	70190990	4090	4090	4090	4090	505
579	20250221	095500	68125540	4105	4105	4105	4105	1001
580	20250221	095400	64016435	4105	4105	4105	4105	3
581	20250221	095300	64004120	4105	4105	4105	4105	4
582	20250221	095200	63987700	4110	4110	4110	4110	0
583	20250221	095100	63987700	4110	4110	4110	4110	0
584	20250221	095000	63987700	4110	4110	4110	4110	0
585	20250221	094900	63987700	4110	4110	4110	4110	0
586	20250221	094800	63987700	4110	4085	4110	4085	201
587	20250221	094700	63166490	4110	4075	4110	4075	370
588	20250221	094600	61656705	4075	4060	4075	4060	310
589	20250221	094500	60395100	4060	4065	4065	4060	69
590	20250221	094400	60114660	4075	4075	4075	4075	0
591	20250221	094300	60114660	4075	4080	4080	4055	4702
592	20250221	094200	40984405	4085	4085	4085	4085	93
593	20250221	094100	40604500	4085	4095	4100	4085	881
594	20250221	094000	36999210	4090	4090	4090	4090	0
595	20250221	093900	36999210	4090	4095	4095	4090	791
596	20250221	093800	33760675	4100	4100	4100	4100	123
597	20250221	093700	33256375	4110	4110	4110	4110	3
598	20250221	093600	33244045	4110	4110	4110	4110	90
599	20250221	093500	32874145	4110	4110	4110	4110	0
600	20250221	093400	32874145	4110	4110	4110	4110	0
601	20250221	093300	32874145	4110	4110	4110	4110	50
602	20250221	093200	32668645	4095	4095	4095	4095	50
603	20250221	093100	32463895	4095	4110	4110	4095	516
604	20250221	093000	30348595	4110	4110	4110	4110	2
605	20250221	092900	30340375	4105	4100	4105	4100	702
606	20250221	092800	27462165	4100	4100	4100	4100	128
607	20250221	092700	26937365	4100	4100	4100	4100	1092
608	20250221	092600	22460165	4120	4120	4120	4120	33
609	20250221	092500	22324205	4095	4095	4095	4095	0
610	20250221	092400	22324205	4095	4095	4095	4095	0
611	20250221	092300	22324205	4095	4105	4105	4095	805
612	20250221	092200	19022150	4105	4105	4105	4105	127
613	20250221	092100	18500815	4110	4110	4110	4110	137
614	20250221	092000	17937745	4115	4115	4115	4115	126
615	20250221	091900	17419255	4120	4140	4140	4120	375
616	20250221	091800	15871905	4140	4140	4140	4140	0
617	20250221	091700	15871905	4140	4140	4140	4140	600
618	20250221	091600	13387905	4140	4140	4140	4140	2
619	20250221	091500	13379625	4140	4150	4150	4140	30
620	20250221	091400	13255205	4150	4150	4150	4150	7
621	20250221	091300	13226155	4150	4150	4150	4150	0
622	20250221	091200	13226155	4150	4150	4150	4150	203
623	20250221	091100	12383705	4150	4150	4150	4150	0
624	20250221	091000	12383705	4150	4150	4150	4150	0
625	20250221	090900	12383705	4150	4150	4150	4150	0
626	20250221	090800	12383705	4150	4150	4150	4150	0
627	20250221	090700	12383705	4150	4150	4150	4150	0
628	20250221	090600	12383705	4150	4155	4155	4150	336
629	20250221	090500	10988605	4150	4150	4150	4150	0
630	20250221	090400	10988605	4150	4185	4185	4145	2037
631	20250221	090300	2533735	4185	4190	4190	4185	284
632	20250221	090200	1344340	4180	4180	4180	4180	5
633	20250221	090100	1323440	4175	4175	4175	4175	4
634	20250221	090000	1306740	4165	4280	4280	4165	308