KissMeData/090470/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	200600	200979215	5010	5010	5010	5010	234
3	20250221	200500	200979215	5010	5010	5010	5010	0
4	20250221	200400	200979215	5010	5010	5010	5010	0
5	20250221	200300	200979215	5010	5010	5010	5010	0
6	20250221	200200	200979215	5010	5010	5010	5010	0
7	20250221	200100	200979215	5010	5010	5010	5010	0
8	20250221	200000	200979215	5010	5010	5010	5010	0
9	20250221	195900	200979215	5010	5010	5010	5010	0
10	20250221	195800	200979215	5010	5010	5010	5010	0
11	20250221	195700	200979215	5010	5010	5010	5010	0
12	20250221	195600	200979215	5010	5010	5010	5010	0
13	20250221	195500	200979215	5010	5010	5010	5010	0
14	20250221	195400	200979215	5010	5010	5010	5010	0
15	20250221	195300	200979215	5010	5010	5010	5010	0
16	20250221	195200	200979215	5010	5010	5010	5010	0
17	20250221	195100	200979215	5010	5010	5010	5010	0
18	20250221	195000	200979215	5010	5010	5010	5010	0
19	20250221	194900	200979215	5010	5010	5010	5010	0
20	20250221	194800	200979215	5010	5010	5010	5010	0
21	20250221	194700	200979215	5010	5010	5010	5010	0
22	20250221	194600	200979215	5010	5010	5010	5010	0
23	20250221	194500	200979215	5010	5010	5010	5010	0
24	20250221	194400	200979215	5010	5010	5010	5010	0
25	20250221	194300	200979215	5010	5010	5010	5010	0
26	20250221	194200	200979215	5010	5010	5010	5010	0
27	20250221	194100	200979215	5010	5010	5010	5010	0
28	20250221	194000	200979215	5010	5010	5010	5010	0
29	20250221	193900	200979215	5010	5010	5010	5010	0
30	20250221	193800	200979215	5010	5010	5010	5010	0
31	20250221	193700	200979215	5010	5010	5010	5010	0
32	20250221	193600	200979215	5010	5010	5010	5010	234
33	20250221	193500	200979215	5010	5010	5010	5010	0
34	20250221	193400	200979215	5010	5010	5010	5010	0
35	20250221	193300	200979215	5010	5010	5010	5010	0
36	20250221	193200	200979215	5010	5010	5010	5010	0
37	20250221	193100	200979215	5010	5010	5010	5010	0
38	20250221	193000	200979215	5010	5010	5010	5010	0
39	20250221	192900	200979215	5010	5010	5010	5010	0
40	20250221	192800	200979215	5010	5010	5010	5010	0
41	20250221	192700	200979215	5010	5010	5010	5010	0
42	20250221	192600	200979215	5010	5010	5010	5010	0
43	20250221	192500	200979215	5010	5010	5010	5010	0
44	20250221	192400	200979215	5010	5010	5010	5010	0
45	20250221	192300	200979215	5010	5010	5010	5010	0
46	20250221	192200	200979215	5010	5010	5010	5010	0
47	20250221	192100	200979215	5010	5010	5010	5010	0
48	20250221	192000	200979215	5010	5010	5010	5010	0
49	20250221	191900	200979215	5010	5010	5010	5010	0
50	20250221	191800	200979215	5010	5010	5010	5010	0
51	20250221	191700	200979215	5010	5010	5010	5010	0
52	20250221	191600	200979215	5010	5010	5010	5010	0
53	20250221	191500	200979215	5010	5010	5010	5010	0
54	20250221	191400	200979215	5010	5010	5010	5010	0
55	20250221	191300	200979215	5010	5010	5010	5010	0
56	20250221	191200	200979215	5010	5010	5010	5010	0
57	20250221	191100	200979215	5010	5010	5010	5010	0
58	20250221	191000	200979215	5010	5010	5010	5010	0
59	20250221	190900	200979215	5010	5010	5010	5010	0
60	20250221	190800	200979215	5010	5010	5010	5010	0
61	20250221	190700	200979215	5010	5010	5010	5010	0
62	20250221	190600	200979215	5010	5010	5010	5010	234
63	20250221	190500	200979215	5010	5010	5010	5010	0
64	20250221	190400	200979215	5010	5010	5010	5010	0
65	20250221	190300	200979215	5010	5010	5010	5010	0
66	20250221	190200	200979215	5010	5010	5010	5010	0
67	20250221	190100	200979215	5010	5010	5010	5010	0
68	20250221	190000	200979215	5010	5010	5010	5010	0
69	20250221	185900	200979215	5010	5010	5010	5010	0
70	20250221	185800	200979215	5010	5010	5010	5010	0
71	20250221	185700	200979215	5010	5010	5010	5010	0
72	20250221	185600	200979215	5010	5010	5010	5010	0
73	20250221	185500	200979215	5010	5010	5010	5010	0
74	20250221	185400	200979215	5010	5010	5010	5010	0
75	20250221	185300	200979215	5010	5010	5010	5010	0
76	20250221	185200	200979215	5010	5010	5010	5010	0
77	20250221	185100	200979215	5010	5010	5010	5010	0
78	20250221	185000	200979215	5010	5010	5010	5010	0
79	20250221	184900	200979215	5010	5010	5010	5010	0
80	20250221	184800	200979215	5010	5010	5010	5010	0
81	20250221	184700	200979215	5010	5010	5010	5010	0
82	20250221	184600	200979215	5010	5010	5010	5010	0
83	20250221	184500	200979215	5010	5010	5010	5010	0
84	20250221	184400	200979215	5010	5010	5010	5010	0
85	20250221	184300	200979215	5010	5010	5010	5010	0
86	20250221	184200	200979215	5010	5010	5010	5010	0
87	20250221	184100	200979215	5010	5010	5010	5010	0
88	20250221	184000	200979215	5010	5010	5010	5010	0
89	20250221	183900	200979215	5010	5010	5010	5010	0
90	20250221	183800	200979215	5010	5010	5010	5010	0
91	20250221	183700	200979215	5010	5010	5010	5010	0
92	20250221	183600	200979215	5010	5010	5010	5010	234
93	20250221	183500	200979215	5010	5010	5010	5010	0
94	20250221	183400	200979215	5010	5010	5010	5010	0
95	20250221	183300	200979215	5010	5010	5010	5010	0
96	20250221	183200	200979215	5010	5010	5010	5010	0
97	20250221	183100	200979215	5010	5010	5010	5010	0
98	20250221	183000	200979215	5010	5010	5010	5010	0
99	20250221	182900	200979215	5010	5010	5010	5010	0
100	20250221	182800	200979215	5010	5010	5010	5010	0
101	20250221	182700	200979215	5010	5010	5010	5010	0
102	20250221	182600	200979215	5010	5010	5010	5010	0
103	20250221	182500	200979215	5010	5010	5010	5010	0
104	20250221	182400	200979215	5010	5010	5010	5010	0
105	20250221	182300	200979215	5010	5010	5010	5010	0
106	20250221	182200	200979215	5010	5010	5010	5010	0
107	20250221	182100	200979215	5010	5010	5010	5010	0
108	20250221	182000	200979215	5010	5010	5010	5010	0
109	20250221	181900	200979215	5010	5010	5010	5010	0
110	20250221	181800	200979215	5010	5010	5010	5010	0
111	20250221	181700	200979215	5010	5010	5010	5010	0
112	20250221	181600	200979215	5010	5010	5010	5010	0
113	20250221	181500	200979215	5010	5010	5010	5010	0
114	20250221	181400	200979215	5010	5010	5010	5010	0
115	20250221	181300	200979215	5010	5010	5010	5010	0
116	20250221	181200	200979215	5010	5010	5010	5010	0
117	20250221	181100	200979215	5010	5010	5010	5010	0
118	20250221	181000	200979215	5010	5010	5010	5010	0
119	20250221	180900	200979215	5010	5010	5010	5010	0
120	20250221	180800	200979215	5010	5010	5010	5010	0
121	20250221	180700	200979215	5010	5010	5010	5010	0
122	20250221	180600	200979215	5010	5010	5010	5010	234
123	20250221	180500	200979215	5010	5010	5010	5010	0
124	20250221	180400	200979215	5010	5010	5010	5010	0
125	20250221	180300	200979215	5010	5010	5010	5010	0
126	20250221	180200	200979215	5010	5010	5010	5010	0
127	20250221	180100	200979215	5010	5010	5010	5010	0
128	20250221	180000	200979215	5010	5010	5010	5010	0
129	20250221	175900	200979215	5010	5010	5010	5010	0
130	20250221	175800	200979215	5010	5010	5010	5010	0
131	20250221	175700	200979215	5010	5010	5010	5010	0
132	20250221	175600	200979215	5010	5010	5010	5010	0
133	20250221	175500	200979215	5010	5010	5010	5010	0
134	20250221	175400	200979215	5010	5010	5010	5010	0
135	20250221	175300	200979215	5010	5010	5010	5010	0
136	20250221	175200	200979215	5010	5010	5010	5010	0
137	20250221	175100	200979215	5010	5010	5010	5010	0
138	20250221	175000	200979215	5010	5010	5010	5010	0
139	20250221	174900	200979215	5010	5010	5010	5010	0
140	20250221	174800	200979215	5010	5010	5010	5010	0
141	20250221	174700	200979215	5010	5010	5010	5010	0
142	20250221	174600	200979215	5010	5010	5010	5010	0
143	20250221	174500	200979215	5010	5010	5010	5010	0
144	20250221	174400	200979215	5010	5010	5010	5010	0
145	20250221	174300	200979215	5010	5010	5010	5010	0
146	20250221	174200	200979215	5010	5010	5010	5010	0
147	20250221	174100	200979215	5010	5010	5010	5010	0
148	20250221	174000	200979215	5010	5010	5010	5010	0
149	20250221	173900	200979215	5010	5010	5010	5010	0
150	20250221	173800	200979215	5010	5010	5010	5010	0
151	20250221	173700	200979215	5010	5010	5010	5010	0
152	20250221	173600	200979215	5010	5010	5010	5010	234
153	20250221	173500	200979215	5010	5010	5010	5010	0
154	20250221	173400	200979215	5010	5010	5010	5010	0
155	20250221	173300	200979215	5010	5010	5010	5010	0
156	20250221	173200	200979215	5010	5010	5010	5010	0
157	20250221	173100	200979215	5010	5010	5010	5010	0
158	20250221	173000	200979215	5010	5010	5010	5010	0
159	20250221	172900	200979215	5010	5010	5010	5010	0
160	20250221	172800	200979215	5010	5010	5010	5010	0
161	20250221	172700	200979215	5010	5010	5010	5010	0
162	20250221	172600	200979215	5010	5010	5010	5010	0
163	20250221	172500	200979215	5010	5010	5010	5010	0
164	20250221	172400	200979215	5010	5010	5010	5010	0
165	20250221	172300	200979215	5010	5010	5010	5010	0
166	20250221	172200	200979215	5010	5010	5010	5010	0
167	20250221	172100	200979215	5010	5010	5010	5010	0
168	20250221	172000	200979215	5010	5010	5010	5010	0
169	20250221	171900	200979215	5010	5010	5010	5010	0
170	20250221	171800	200979215	5010	5010	5010	5010	0
171	20250221	171700	200979215	5010	5010	5010	5010	0
172	20250221	171600	200979215	5010	5010	5010	5010	0
173	20250221	171500	200979215	5010	5010	5010	5010	0
174	20250221	171400	200979215	5010	5010	5010	5010	0
175	20250221	171300	200979215	5010	5010	5010	5010	0
176	20250221	171200	200979215	5010	5010	5010	5010	0
177	20250221	171100	200979215	5010	5010	5010	5010	0
178	20250221	171000	200979215	5010	5010	5010	5010	0
179	20250221	170900	200979215	5010	5010	5010	5010	0
180	20250221	170800	200979215	5010	5010	5010	5010	0
181	20250221	170700	200979215	5010	5010	5010	5010	0
182	20250221	170600	200979215	5010	5010	5010	5010	234
183	20250221	170500	200979215	5010	5010	5010	5010	0
184	20250221	170400	200979215	5010	5010	5010	5010	0
185	20250221	170300	200979215	5010	5010	5010	5010	0
186	20250221	170200	200979215	5010	5010	5010	5010	0
187	20250221	170100	200979215	5010	5010	5010	5010	0
188	20250221	170000	200979215	5010	5010	5010	5010	0
189	20250221	165900	200979215	5010	5010	5010	5010	0
190	20250221	165800	200979215	5010	5010	5010	5010	0
191	20250221	165700	200979215	5010	5010	5010	5010	0
192	20250221	165600	200979215	5010	5010	5010	5010	0
193	20250221	165500	200979215	5010	5010	5010	5010	0
194	20250221	165400	200979215	5010	5010	5010	5010	0
195	20250221	165300	200979215	5010	5010	5010	5010	0
196	20250221	165200	200979215	5010	5010	5010	5010	0
197	20250221	165100	200979215	5010	5010	5010	5010	0
198	20250221	165000	200979215	5010	5010	5010	5010	0
199	20250221	164900	200979215	5010	5010	5010	5010	0
200	20250221	164800	200979215	5010	5010	5010	5010	0
201	20250221	164700	200979215	5010	5010	5010	5010	0
202	20250221	164600	200979215	5010	5010	5010	5010	0
203	20250221	164500	200979215	5010	5010	5010	5010	0
204	20250221	164400	200979215	5010	5010	5010	5010	0
205	20250221	164300	200979215	5010	5010	5010	5010	0
206	20250221	164200	200979215	5010	5010	5010	5010	0
207	20250221	164100	200979215	5010	5010	5010	5010	0
208	20250221	164000	200979215	5010	5010	5010	5010	0
209	20250221	163900	200979215	5010	5010	5010	5010	0
210	20250221	163800	200979215	5010	5010	5010	5010	0
211	20250221	163700	200979215	5010	5010	5010	5010	0
212	20250221	163600	200979215	5010	5010	5010	5010	234
213	20250221	163500	200979215	5010	5010	5010	5010	0
214	20250221	163400	200979215	5010	5010	5010	5010	0
215	20250221	163300	200979215	5010	5010	5010	5010	0
216	20250221	163200	200979215	5010	5010	5010	5010	0
217	20250221	163100	200979215	5010	5010	5010	5010	0
218	20250221	163000	200979215	5010	5010	5010	5010	0
219	20250221	162900	200979215	5010	5010	5010	5010	0
220	20250221	162800	200979215	5010	5010	5010	5010	0
221	20250221	162700	200979215	5010	5010	5010	5010	0
222	20250221	162600	200979215	5010	5010	5010	5010	0
223	20250221	162500	200979215	5010	5010	5010	5010	0
224	20250221	162400	200979215	5010	5010	5010	5010	0
225	20250221	162300	200979215	5010	5010	5010	5010	0
226	20250221	162200	200979215	5010	5010	5010	5010	0
227	20250221	162100	200979215	5010	5010	5010	5010	0
228	20250221	162000	200979215	5010	5010	5010	5010	0
229	20250221	161900	200979215	5010	5010	5010	5010	0
230	20250221	161800	200979215	5010	5010	5010	5010	0
231	20250221	161700	200979215	5010	5010	5010	5010	0
232	20250221	161600	200979215	5010	5010	5010	5010	0
233	20250221	161500	200979215	5010	5010	5010	5010	0
234	20250221	161400	200979215	5010	5010	5010	5010	0
235	20250221	161300	200979215	5010	5010	5010	5010	0
236	20250221	161200	200979215	5010	5010	5010	5010	0
237	20250221	161100	200979215	5010	5010	5010	5010	0
238	20250221	161000	200979215	5010	5010	5010	5010	0
239	20250221	160900	200979215	5010	5010	5010	5010	0
240	20250221	160800	200979215	5010	5010	5010	5010	0
241	20250221	160700	200979215	5010	5010	5010	5010	0
242	20250221	160600	200979215	5010	5010	5010	5010	234
243	20250221	160500	200979215	5010	5010	5010	5010	0
244	20250221	160400	200979215	5010	5010	5010	5010	0
245	20250221	160300	200979215	5010	5010	5010	5010	0
246	20250221	160200	200979215	5010	5010	5010	5010	0
247	20250221	160100	200979215	5010	5010	5010	5010	0
248	20250221	160000	200979215	5010	5010	5010	5010	0
249	20250221	155900	200979215	5010	5010	5010	5010	0
250	20250221	155800	200979215	5010	5010	5010	5010	0
251	20250221	155700	200979215	5010	5010	5010	5010	0
252	20250221	155600	200979215	5010	5010	5010	5010	0
253	20250221	155500	200979215	5010	5010	5010	5010	0
254	20250221	155400	200979215	5010	5010	5010	5010	0
255	20250221	155300	200979215	5010	5010	5010	5010	0
256	20250221	155200	200979215	5010	5010	5010	5010	0
257	20250221	155100	200979215	5010	5010	5010	5010	0
258	20250221	155000	200979215	5010	5010	5010	5010	0
259	20250221	154900	200979215	5010	5010	5010	5010	0
260	20250221	154800	200979215	5010	5010	5010	5010	0
261	20250221	154700	200979215	5010	5010	5010	5010	0
262	20250221	154600	200979215	5010	5010	5010	5010	0
263	20250221	154500	200979215	5010	5010	5010	5010	0
264	20250221	154400	200979215	5010	5010	5010	5010	0
265	20250221	154300	200979215	5010	5010	5010	5010	0
266	20250221	154200	200979215	5010	5010	5010	5010	0
267	20250221	154100	200979215	5010	5010	5010	5010	0
268	20250221	154000	200979215	5010	5010	5010	5010	0
269	20250221	153900	200979215	5010	5010	5010	5010	0
270	20250221	153800	200979215	5010	5010	5010	5010	0
271	20250221	153700	200979215	5010	5010	5010	5010	0
272	20250221	153600	200979215	5010	5010	5010	5010	234
273	20250221	153500	200979215	5010	5010	5010	5010	0
274	20250221	153400	200979215	5010	5010	5010	5010	0
275	20250221	153300	200979215	5010	5010	5010	5010	0
276	20250221	153200	200979215	5010	5010	5010	5010	0
277	20250221	153100	200979215	5010	5010	5010	5010	0
278	20250221	153000	200979215	5010	5010	5010	5010	234
279	20250221	152900	199806875	4995	4995	4995	4995	0
280	20250221	152800	199806875	4995	4995	4995	4995	0
281	20250221	152700	199806875	4995	4995	4995	4995	0
282	20250221	152600	199806875	4995	4995	4995	4995	0
283	20250221	152500	199806875	4995	4995	4995	4995	0
284	20250221	152400	199806875	4995	4995	4995	4995	0
285	20250221	152300	199806875	4995	4995	4995	4995	0
286	20250221	152200	199806875	4995	4995	4995	4995	0
287	20250221	152100	199806875	4995	4995	4995	4995	0
288	20250221	152000	199806875	4995	4995	4995	4995	0
289	20250221	151900	199806875	4995	5010	5010	4995	153
290	20250221	151800	199041605	5010	5010	5010	5010	0
291	20250221	151700	199041605	5010	5010	5010	5010	0
292	20250221	151600	199041605	5010	5010	5010	5010	5
293	20250221	151500	199016555	5000	5000	5000	5000	5
294	20250221	151400	198991555	5000	5000	5010	5000	946
295	20250221	151300	194261505	5000	5000	5000	5000	364
296	20250221	151200	192441505	5010	5010	5010	5010	3
297	20250221	151100	192426475	5000	5000	5000	5000	0
298	20250221	151000	192426475	5000	5000	5000	5000	37
299	20250221	150900	192241475	5020	5020	5020	5020	0
300	20250221	150800	192241475	5020	5010	5020	5010	193
301	20250221	150700	191274515	5010	5010	5010	5010	0
302	20250221	150600	191274515	5010	5010	5010	5010	25
303	20250221	150500	191149265	5010	5010	5010	5010	0
304	20250221	150400	191149265	5010	5010	5010	5010	1
305	20250221	150300	191144255	5020	5020	5020	5020	0
306	20250221	150200	191144255	5020	5020	5020	5020	2
307	20250221	150100	191134215	5010	5010	5010	5010	19
308	20250221	150000	191039025	5020	5020	5020	5020	0
309	20250221	145900	191039025	5020	5020	5020	5020	0
310	20250221	145800	191039025	5020	5020	5020	5020	0
311	20250221	145700	191039025	5020	5020	5020	5020	20
312	20250221	145600	190938625	5020	5020	5020	5020	0
313	20250221	145500	190938625	5020	5020	5020	5020	0
314	20250221	145400	190938625	5020	5020	5020	5020	30
315	20250221	145300	190788025	5020	5020	5020	5020	60
316	20250221	145200	190486825	5020	5020	5020	5020	0
317	20250221	145100	190486825	5020	5020	5020	5020	0
318	20250221	145000	190486825	5020	5010	5020	5010	3
319	20250221	144900	190471775	5020	5020	5020	5020	0
320	20250221	144800	190471775	5020	5020	5020	5020	0
321	20250221	144700	190471775	5020	5020	5020	5020	0
322	20250221	144600	190471775	5020	5020	5020	5020	0
323	20250221	144500	190471775	5020	5020	5020	5020	0
324	20250221	144400	190471775	5020	5020	5020	5020	0
325	20250221	144300	190471775	5020	5020	5020	5020	0
326	20250221	144200	190471775	5020	5020	5020	5020	0
327	20250221	144100	190471775	5020	5020	5020	5020	0
328	20250221	144000	190471775	5020	5020	5020	5020	0
329	20250221	143900	190471775	5020	5020	5020	5020	2
330	20250221	143800	190461735	5010	5010	5010	5010	0
331	20250221	143700	190461735	5010	5010	5010	5010	2
332	20250221	143600	190451715	5020	5020	5020	5020	0
333	20250221	143500	190451715	5020	5020	5020	5020	0
334	20250221	143400	190451715	5020	5020	5020	5020	0
335	20250221	143300	190451715	5020	5020	5020	5020	10
336	20250221	143200	190401515	5030	5030	5030	5030	0
337	20250221	143100	190401515	5030	5030	5030	5030	0
338	20250221	143000	190401515	5030	5030	5030	5030	0
339	20250221	142900	190401515	5030	5030	5030	5030	0
340	20250221	142800	190401515	5030	5030	5030	5030	0
341	20250221	142700	190401515	5030	5030	5030	5030	0
342	20250221	142600	190401515	5030	5030	5030	5030	0
343	20250221	142500	190401515	5030	5030	5030	5030	0
344	20250221	142400	190401515	5030	5030	5030	5030	0
345	20250221	142300	190401515	5030	5030	5030	5030	0
346	20250221	142200	190401515	5030	5030	5030	5030	0
347	20250221	142100	190401515	5030	5030	5030	5030	0
348	20250221	142000	190401515	5030	5030	5030	5030	0
349	20250221	141900	190401515	5030	5030	5030	5030	0
350	20250221	141800	190401515	5030	5030	5030	5030	0
351	20250221	141700	190401515	5030	5030	5030	5030	1
352	20250221	141600	190396485	5030	5030	5030	5030	0
353	20250221	141500	190396485	5030	5030	5030	5030	0
354	20250221	141400	190396485	5030	5030	5030	5030	0
355	20250221	141300	190396485	5030	5030	5030	5030	0
356	20250221	141200	190396485	5030	5030	5030	5030	0
357	20250221	141100	190396485	5030	5030	5030	5030	0
358	20250221	141000	190396485	5030	5030	5030	5030	0
359	20250221	140900	190396485	5030	5030	5030	5030	0
360	20250221	140800	190396485	5030	5030	5030	5030	0
361	20250221	140700	190396485	5030	5030	5030	5030	0
362	20250221	140600	190396485	5030	5030	5030	5030	0
363	20250221	140500	190396485	5030	5030	5030	5030	0
364	20250221	140400	190396485	5030	5030	5030	5030	3
365	20250221	140300	190381395	4990	4990	4990	4990	0
366	20250221	140200	190381395	4990	4990	4990	4990	1
367	20250221	140100	190376405	5030	5030	5030	5030	0
368	20250221	140000	190376405	5030	5030	5030	5030	0
369	20250221	135900	190376405	5030	5030	5030	5030	0
370	20250221	135800	190376405	5030	5030	5030	5030	0
371	20250221	135700	190376405	5030	5030	5030	5030	2
372	20250221	135600	190366345	5020	5020	5020	5020	585
373	20250221	135500	187429645	5010	5010	5010	5010	0
374	20250221	135400	187429645	5010	5010	5010	5010	206
375	20250221	135300	186397585	5010	4995	5010	4995	310
376	20250221	135200	184848055	4995	4995	4995	4995	0
377	20250221	135100	184848055	4995	4995	4995	4995	100
378	20250221	135000	184348555	5000	5000	5000	5000	0
379	20250221	134900	184348555	5000	5000	5000	5000	0
380	20250221	134800	184348555	5000	5000	5000	5000	0
381	20250221	134700	184348555	5000	5000	5000	5000	0
382	20250221	134600	184348555	5000	5000	5000	5000	0
383	20250221	134500	184348555	5000	5000	5000	5000	0
384	20250221	134400	184348555	5000	5000	5000	5000	0
385	20250221	134300	184348555	5000	4985	5000	4980	510
386	20250221	134200	181808095	5000	5000	5000	5000	0
387	20250221	134100	181808095	5000	5000	5000	5000	0
388	20250221	134000	181808095	5000	5000	5000	5000	0
389	20250221	133900	181808095	5000	5000	5000	5000	0
390	20250221	133800	181808095	5000	5000	5000	5000	1
391	20250221	133700	181803095	4985	4990	4990	4985	258
392	20250221	133600	180516865	4990	4990	4990	4990	0
393	20250221	133500	180516865	4990	4990	4990	4990	193
394	20250221	133400	179553795	4990	4990	4990	4990	0
395	20250221	133300	179553795	4990	4990	4990	4990	8
396	20250221	133200	179513875	5000	5000	5000	5000	0
397	20250221	133100	179513875	5000	5000	5000	5000	3
398	20250221	133000	179498875	4995	4995	4995	4995	0
399	20250221	132900	179498875	4995	4995	4995	4995	250
400	20250221	132800	178250125	4995	4995	4995	4995	200
401	20250221	132700	177251125	4995	4995	4995	4995	0
402	20250221	132600	177251125	4995	4995	4995	4995	0
403	20250221	132500	177251125	4995	4995	4995	4995	0
404	20250221	132400	177251125	4995	4995	4995	4995	0
405	20250221	132300	177251125	4995	4995	4995	4995	0
406	20250221	132200	177251125	4995	4995	4995	4995	0
407	20250221	132100	177251125	4995	4995	4995	4995	0
408	20250221	132000	177251125	4995	4995	4995	4995	0
409	20250221	131900	177251125	4995	4995	4995	4995	0
410	20250221	131800	177251125	4995	4995	4995	4995	0
411	20250221	131700	177251125	4995	4995	4995	4995	0
412	20250221	131600	177251125	4995	4995	4995	4995	0
413	20250221	131500	177251125	4995	4995	4995	4995	0
414	20250221	131400	177251125	4995	4995	4995	4995	0
415	20250221	131300	177251125	4995	4995	4995	4995	6
416	20250221	131200	177221155	4980	4980	4980	4980	0
417	20250221	131100	177221155	4980	4980	4980	4980	0
418	20250221	131000	177221155	4980	4980	4980	4980	30
419	20250221	130900	177071755	4980	4990	4990	4980	750
420	20250221	130800	173334755	4995	4990	4995	4990	35
421	20250221	130700	173160090	4990	4990	4990	4990	68
422	20250221	130600	172820770	4990	4990	4990	4990	0
423	20250221	130500	172820770	4990	4990	4990	4990	1
424	20250221	130400	172815780	4980	4980	4980	4980	30
425	20250221	130300	172666380	4990	4990	4990	4990	0
426	20250221	130200	172666380	4990	4990	4990	4990	5
427	20250221	130100	172641430	4985	4985	4985	4985	100
428	20250221	130000	172142930	4975	4975	4975	4975	0
429	20250221	125900	172142930	4975	4975	4975	4975	0
430	20250221	125800	172142930	4975	4975	4975	4975	0
431	20250221	125700	172142930	4975	4975	4975	4975	0
432	20250221	125600	172142930	4975	4975	4975	4975	10
433	20250221	125500	172093180	4975	4975	4975	4975	0
434	20250221	125400	172093180	4975	4975	4975	4975	0
435	20250221	125300	172093180	4975	4975	4975	4975	0
436	20250221	125200	172093180	4975	4975	4975	4975	0
437	20250221	125100	172093180	4975	4975	4975	4975	93
438	20250221	125000	171630505	4975	4975	4975	4975	4
439	20250221	124900	171610605	4975	4975	4975	4975	0
440	20250221	124800	171610605	4975	4975	4975	4975	3
441	20250221	124700	171595680	4970	4970	4970	4970	4
442	20250221	124600	171575800	4970	4970	4970	4970	110
443	20250221	124500	171029100	4975	4975	4975	4975	133
444	20250221	124400	170367425	4980	4980	4980	4980	0
445	20250221	124300	170367425	4980	4980	4980	4980	0
446	20250221	124200	170367425	4980	4980	4980	4980	0
447	20250221	124100	170367425	4980	4980	4980	4980	170
448	20250221	124000	169520825	4985	4985	4985	4980	78
449	20250221	123900	169132095	4980	4980	4980	4980	8
450	20250221	123800	169092255	4980	4980	4980	4980	10
451	20250221	123700	169042455	4990	4990	4990	4990	1
452	20250221	123600	169037465	4980	4980	4980	4980	0
453	20250221	123500	169037465	4980	4980	4980	4980	0
454	20250221	123400	169037465	4980	4985	4985	4980	18
455	20250221	123300	168947775	4985	4985	4985	4985	0
456	20250221	123200	168947775	4985	4985	4985	4985	313
457	20250221	123100	167387470	4985	4985	4985	4985	1
458	20250221	123000	167382485	4990	4990	4990	4990	0
459	20250221	122900	167382485	4990	4985	4990	4980	303
460	20250221	122800	165871045	4985	4980	4985	4980	194
461	20250221	122700	164904920	4970	4970	4970	4970	0
462	20250221	122600	164904920	4970	4970	4970	4970	0
463	20250221	122500	164904920	4970	4970	4970	4970	0
464	20250221	122400	164904920	4970	4970	4970	4970	59
465	20250221	122300	164611690	4970	4970	4970	4970	0
466	20250221	122200	164611690	4970	4970	4970	4970	100
467	20250221	122100	164114690	4950	4950	4950	4950	10
468	20250221	122000	164065190	4970	4970	4970	4970	0
469	20250221	121900	164065190	4970	4970	4970	4970	0
470	20250221	121800	164065190	4970	4970	4970	4970	0
471	20250221	121700	164065190	4970	4970	4970	4970	108
472	20250221	121600	163528430	4970	4965	4970	4965	100
473	20250221	121500	163031630	4965	4965	4965	4965	0
474	20250221	121400	163031630	4965	4965	4965	4965	0
475	20250221	121300	163031630	4965	4965	4965	4965	0
476	20250221	121200	163031630	4965	4965	4965	4965	9
477	20250221	121100	162986945	4970	4970	4970	4970	0
478	20250221	121000	162986945	4970	4970	4970	4970	103
479	20250221	120900	162475035	4965	4965	4965	4965	44
480	20250221	120800	162256575	4965	4960	4965	4960	800
481	20250221	120700	158286835	4960	4960	4960	4960	0
482	20250221	120600	158286835	4960	4960	4960	4960	0
483	20250221	120500	158286835	4960	4960	4960	4960	0
484	20250221	120400	158286835	4960	4960	4960	4960	1
485	20250221	120300	158281875	4960	4950	4960	4945	1463
486	20250221	120200	151043640	4950	4965	4965	4950	1052
487	20250221	120100	145827195	4965	4965	4965	4965	0
488	20250221	120000	145827195	4965	4965	4965	4965	0
489	20250221	115900	145827195	4965	4965	4965	4965	500
490	20250221	115800	143344695	4965	4965	4965	4965	0
491	20250221	115700	143344695	4965	4965	4965	4965	10
492	20250221	115600	143295045	4965	4965	4965	4965	100
493	20250221	115500	142798545	4975	4970	4975	4970	32
494	20250221	115400	142639495	4970	4970	4970	4970	100
495	20250221	115300	142142495	4965	4965	4965	4965	0
496	20250221	115200	142142495	4965	4965	4965	4965	0
497	20250221	115100	142142495	4965	4965	4965	4965	0
498	20250221	115000	142142495	4965	4965	4965	4965	0
499	20250221	114900	142142495	4965	4965	4965	4965	0
500	20250221	114800	142142495	4965	4965	4965	4965	0
501	20250221	114700	142142495	4965	4965	4965	4965	0
502	20250221	114600	142142495	4965	4965	4965	4965	0
503	20250221	114500	142142495	4965	4965	4965	4965	0
504	20250221	114400	142142495	4965	4970	4970	4965	300
505	20250221	114300	140652715	4975	4975	4975	4975	1
506	20250221	114200	140647740	4975	4975	4975	4975	100
507	20250221	114100	140150240	4975	4975	4975	4975	1
508	20250221	114000	140145265	4975	4975	4975	4975	1
509	20250221	113900	140140290	4970	4970	4970	4970	2
510	20250221	113800	140130350	4970	4970	4970	4970	1
511	20250221	113700	140125380	4970	4970	4970	4970	302
512	20250221	113600	138624440	4965	4965	4965	4965	0
513	20250221	113500	138624440	4965	4965	4965	4965	0
514	20250221	113400	138624440	4965	4965	4965	4965	0
515	20250221	113300	138624440	4965	4970	4970	4960	1701
516	20250221	113200	130187385	4970	4970	4970	4970	1
517	20250221	113100	130182415	4960	4975	4975	4960	141
518	20250221	113000	129482995	4970	4970	4970	4970	1
519	20250221	112900	129478025	4960	4960	4960	4960	0
520	20250221	112800	129478025	4960	4960	4960	4960	0
521	20250221	112700	129478025	4960	4960	4960	4960	0
522	20250221	112600	129478025	4960	4960	4960	4960	0
523	20250221	112500	129478025	4960	4980	4980	4960	2795
524	20250221	112400	115605030	4985	4985	4985	4985	10
525	20250221	112300	115555180	4990	4990	4990	4990	0
526	20250221	112200	115555180	4990	4990	4990	4990	0
527	20250221	112100	115555180	4990	4990	4990	4990	0
528	20250221	112000	115555180	4990	4990	4990	4990	0
529	20250221	111900	115555180	4990	4990	4990	4990	0
530	20250221	111800	115555180	4990	4990	4990	4990	1
531	20250221	111700	115550190	4980	4980	4980	4980	0
532	20250221	111600	115550190	4980	4980	4980	4980	0
533	20250221	111500	115550190	4980	4980	4980	4980	0
534	20250221	111400	115550190	4980	4980	4980	4980	0
535	20250221	111300	115550190	4980	4980	4980	4980	0
536	20250221	111200	115550190	4980	4980	4980	4980	18
537	20250221	111100	115460550	4985	4985	4985	4985	1
538	20250221	111000	115455565	4990	4990	4990	4990	10
539	20250221	110900	115405665	4985	4985	4985	4985	0
540	20250221	110800	115405665	4985	4985	4985	4985	115
541	20250221	110700	114832390	4995	4995	4995	4995	0
542	20250221	110600	114832390	4995	4995	4995	4995	0
543	20250221	110500	114832390	4995	4995	4995	4995	10
544	20250221	110400	114782440	4990	4990	4990	4990	0
545	20250221	110300	114782440	4990	4990	4990	4990	0
546	20250221	110200	114782440	4990	4990	4990	4990	38
547	20250221	110100	114592820	4990	4990	4990	4990	0
548	20250221	110000	114592820	4990	4990	4990	4990	0
549	20250221	105900	114592820	4990	4990	4990	4990	102
550	20250221	105800	114083840	4990	4990	4990	4990	0
551	20250221	105700	114083840	4990	4990	4990	4990	0
552	20250221	105600	114083840	4990	4990	4990	4990	10
553	20250221	105500	114033940	4990	4990	4990	4990	0
554	20250221	105400	114033940	4990	4990	4990	4990	501
555	20250221	105300	111533950	4965	4965	4965	4965	0
556	20250221	105200	111533950	4965	4965	4965	4965	0
557	20250221	105100	111533950	4965	4965	4965	4965	0
558	20250221	105000	111533950	4965	4965	4965	4965	0
559	20250221	104900	111533950	4965	4970	4970	4965	230
560	20250221	104800	110391995	4970	4975	4975	4970	4299
561	20250221	104700	89024470	4975	4975	4975	4975	200
562	20250221	104600	88029470	4970	4970	4970	4970	0
563	20250221	104500	88029470	4970	4975	4975	4970	300
564	20250221	104400	86537965	4970	4995	4995	4970	501
565	20250221	104300	84046025	4995	4995	4995	4995	0
566	20250221	104200	84046025	4995	4995	4995	4995	10
567	20250221	104100	83996075	4995	4995	4995	4995	0
568	20250221	104000	83996075	4995	4995	4995	4995	0
569	20250221	103900	83996075	4995	4995	4995	4995	0
570	20250221	103800	83996075	4995	4995	4995	4995	10
571	20250221	103700	83946125	4980	4980	4980	4970	412
572	20250221	103600	81896080	4980	4980	4980	4980	0
573	20250221	103500	81896080	4980	4985	4985	4980	228
574	20250221	103400	80760100	4990	4990	4990	4990	0
575	20250221	103300	80760100	4990	4990	4990	4990	0
576	20250221	103200	80760100	4990	4995	5000	4990	220
577	20250221	103100	79662140	4995	4990	4995	4990	64
578	20250221	103000	79342740	4990	4990	4990	4990	0
579	20250221	102900	79342740	4990	4990	4990	4990	21
580	20250221	102800	79237950	4990	4980	4990	4980	63
581	20250221	102700	78924200	4980	4980	4980	4980	300
582	20250221	102600	77430200	4980	4990	4990	4980	337
583	20250221	102500	75750435	5000	5000	5000	5000	300
584	20250221	102400	74250435	4990	5010	5010	4990	2265
585	20250221	102300	62942000	5010	5020	5020	5010	100
586	20250221	102200	62440470	5030	5030	5030	5030	0
587	20250221	102100	62440470	5030	5030	5030	5030	1
588	20250221	102000	62435440	5020	5020	5020	5020	0
589	20250221	101900	62435440	5020	5020	5020	5020	0
590	20250221	101800	62435440	5020	5020	5020	5020	0
591	20250221	101700	62435440	5020	5020	5020	5020	180
592	20250221	101600	61531840	5010	5010	5010	5010	60
593	20250221	101500	61231240	5020	5020	5020	5020	0
594	20250221	101400	61231240	5020	5020	5020	5020	0
595	20250221	101300	61231240	5020	5020	5020	5020	0
596	20250221	101200	61231240	5020	5020	5020	5020	0
597	20250221	101100	61231240	5020	5020	5020	5020	0
598	20250221	101000	61231240	5020	5000	5020	5000	211
599	20250221	100900	60176200	5000	5010	5010	5000	425
600	20250221	100800	58050030	5020	5020	5020	5020	68
601	20250221	100700	57708670	5020	5030	5030	5020	33
602	20250221	100600	57542880	5040	5040	5040	5040	13
603	20250221	100500	57477360	5040	5040	5040	5040	20
604	20250221	100400	57376560	5040	5040	5040	5040	13
605	20250221	100300	57311040	5040	5040	5040	5040	11
606	20250221	100200	57255600	5040	5040	5040	5030	101
607	20250221	100100	56747010	5060	5060	5060	5060	0
608	20250221	100000	56747010	5060	5060	5060	5060	0
609	20250221	095900	56747010	5060	5060	5060	5060	0
610	20250221	095800	56747010	5060	5030	5060	5030	296
611	20250221	095700	55257630	5020	5020	5020	5020	0
612	20250221	095600	55257630	5020	5020	5020	5020	0
613	20250221	095500	55257630	5020	5040	5040	5020	31
614	20250221	095400	55101970	5040	5040	5040	5040	1
615	20250221	095300	55096930	5040	5040	5040	5040	0
616	20250221	095200	55096930	5040	5040	5040	5040	0
617	20250221	095100	55096930	5040	5040	5040	5040	5
618	20250221	095000	55071730	5030	5040	5040	5030	228
619	20250221	094900	53924390	5040	5040	5040	5040	0
620	20250221	094800	53924390	5040	5040	5040	5040	0
621	20250221	094700	53924390	5040	5040	5040	5040	1
622	20250221	094600	53919350	5020	5020	5020	5020	0
623	20250221	094500	53919350	5020	5020	5020	5020	528
624	20250221	094400	51268790	5030	5030	5030	5030	100
625	20250221	094300	50765790	5040	5040	5040	5040	0
626	20250221	094200	50765790	5040	5040	5040	5040	0
627	20250221	094100	50765790	5040	5040	5040	5040	0
628	20250221	094000	50765790	5040	5040	5040	5040	0
629	20250221	093900	50765790	5040	5040	5040	5040	0
630	20250221	093800	50765790	5040	5040	5040	5040	0
631	20250221	093700	50765790	5040	5030	5040	5000	347
632	20250221	093600	49024750	5000	5000	5000	5000	10
633	20250221	093500	48974750	5000	5000	5000	5000	793
634	20250221	093400	45009750	5020	5020	5020	5020	16
635	20250221	093300	44929430	5000	5000	5000	5000	500
636	20250221	093200	42429430	5000	5020	5020	5000	812
637	20250221	093100	38364120	5020	5020	5020	5020	57
638	20250221	093000	38077980	5030	5030	5030	5030	5
639	20250221	092900	38052830	5060	5060	5060	5060	0
640	20250221	092800	38052830	5060	5060	5060	5060	0
641	20250221	092700	38052830	5060	5060	5060	5060	0
642	20250221	092600	38052830	5060	5030	5060	5020	1021
643	20250221	092500	32905400	5040	5030	5040	5020	591
644	20250221	092400	29929730	5040	5020	5040	5020	35
645	20250221	092300	29753810	5000	5020	5040	5000	1705
646	20250221	092200	21220550	5010	5030	5030	5010	1145
647	20250221	092100	15472660	5030	5070	5070	5030	12
648	20250221	092000	15412220	5080	5080	5080	5080	0
649	20250221	091900	15412220	5080	5080	5080	5080	0
650	20250221	091800	15412220	5080	5060	5080	5000	1829
651	20250221	091700	6230430	5070	5070	5070	5070	0
652	20250221	091600	6230430	5070	5070	5070	5070	60
653	20250221	091500	5926230	5070	5070	5070	5070	0
654	20250221	091400	5926230	5070	5070	5070	5070	0
655	20250221	091300	5926230	5070	5070	5070	5070	10
656	20250221	091200	5875530	5060	5060	5060	5060	0
657	20250221	091100	5875530	5060	5060	5060	5060	52
658	20250221	091000	5612410	5060	5060	5060	5060	0
659	20250221	090900	5612410	5060	5060	5060	5060	11
660	20250221	090800	5556750	5050	5070	5070	5050	210
661	20250221	090700	4495660	5070	5070	5070	5070	46
662	20250221	090600	4262440	5070	5070	5070	5070	437
663	20250221	090500	2046850	5070	5080	5080	5070	54
664	20250221	090400	1773030	5080	5090	5090	5080	36
665	20250221	090300	1589810	5080	5080	5080	5080	1
666	20250221	090200	1584730	5070	5070	5070	5070	5
667	20250221	090100	1559380	5060	5060	5060	5060	9
668	20250221	090000	1513840	5080	5080	5080	5080	298