KissMeData/006060/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	184800	478253405	4980	4980	4980	4980	5007
3	20250221	184700	478253405	4980	4980	4980	4980	0
4	20250221	184600	478253405	4980	4980	4980	4980	0
5	20250221	184500	478253405	4980	4980	4980	4980	0
6	20250221	184400	478253405	4980	4980	4980	4980	0
7	20250221	184300	478253405	4980	4980	4980	4980	0
8	20250221	184200	478253405	4980	4980	4980	4980	0
9	20250221	184100	478253405	4980	4980	4980	4980	0
10	20250221	184000	478253405	4980	4980	4980	4980	0
11	20250221	183900	478253405	4980	4980	4980	4980	0
12	20250221	183800	478253405	4980	4980	4980	4980	0
13	20250221	183700	478253405	4980	4980	4980	4980	0
14	20250221	183600	478253405	4980	4980	4980	4980	0
15	20250221	183500	478253405	4980	4980	4980	4980	0
16	20250221	183400	478253405	4980	4980	4980	4980	0
17	20250221	183300	478253405	4980	4980	4980	4980	0
18	20250221	183200	478253405	4980	4980	4980	4980	0
19	20250221	183100	478253405	4980	4980	4980	4980	0
20	20250221	183000	478253405	4980	4980	4980	4980	0
21	20250221	182900	478253405	4980	4980	4980	4980	0
22	20250221	182800	478253405	4980	4980	4980	4980	0
23	20250221	182700	478253405	4980	4980	4980	4980	0
24	20250221	182600	478253405	4980	4980	4980	4980	0
25	20250221	182500	478253405	4980	4980	4980	4980	0
26	20250221	182400	478253405	4980	4980	4980	4980	0
27	20250221	182300	478253405	4980	4980	4980	4980	0
28	20250221	182200	478253405	4980	4980	4980	4980	0
29	20250221	182100	478253405	4980	4980	4980	4980	0
30	20250221	182000	478253405	4980	4980	4980	4980	0
31	20250221	181900	478253405	4980	4980	4980	4980	0
32	20250221	181800	478253405	4980	4980	4980	4980	5007
33	20250221	181700	478253405	4980	4980	4980	4980	0
34	20250221	181600	478253405	4980	4980	4980	4980	0
35	20250221	181500	478253405	4980	4980	4980	4980	0
36	20250221	181400	478253405	4980	4980	4980	4980	0
37	20250221	181300	478253405	4980	4980	4980	4980	0
38	20250221	181200	478253405	4980	4980	4980	4980	0
39	20250221	181100	478253405	4980	4980	4980	4980	0
40	20250221	181000	478253405	4980	4980	4980	4980	0
41	20250221	180900	478253405	4980	4980	4980	4980	0
42	20250221	180800	478253405	4980	4980	4980	4980	0
43	20250221	180700	478253405	4980	4980	4980	4980	0
44	20250221	180600	478253405	4980	4980	4980	4980	0
45	20250221	180500	478253405	4980	4980	4980	4980	0
46	20250221	180400	478253405	4980	4980	4980	4980	0
47	20250221	180300	478253405	4980	4980	4980	4980	0
48	20250221	180200	478253405	4980	4980	4980	4980	0
49	20250221	180100	478253405	4980	4980	4980	4980	0
50	20250221	180000	478253405	4980	4980	4980	4980	0
51	20250221	175900	478253405	4980	4980	4980	4980	0
52	20250221	175800	478253405	4980	4980	4980	4980	0
53	20250221	175700	478253405	4980	4980	4980	4980	0
54	20250221	175600	478253405	4980	4980	4980	4980	0
55	20250221	175500	478253405	4980	4980	4980	4980	0
56	20250221	175400	478253405	4980	4980	4980	4980	0
57	20250221	175300	478253405	4980	4980	4980	4980	0
58	20250221	175200	478253405	4980	4980	4980	4980	0
59	20250221	175100	478253405	4980	4980	4980	4980	0
60	20250221	175000	478253405	4980	4980	4980	4980	0
61	20250221	174900	478253405	4980	4980	4980	4980	0
62	20250221	174800	478253405	4980	4980	4980	4980	5007
63	20250221	174700	478253405	4980	4980	4980	4980	0
64	20250221	174600	478253405	4980	4980	4980	4980	0
65	20250221	174500	478253405	4980	4980	4980	4980	0
66	20250221	174400	478253405	4980	4980	4980	4980	0
67	20250221	174300	478253405	4980	4980	4980	4980	0
68	20250221	174200	478253405	4980	4980	4980	4980	0
69	20250221	174100	478253405	4980	4980	4980	4980	0
70	20250221	174000	478253405	4980	4980	4980	4980	0
71	20250221	173900	478253405	4980	4980	4980	4980	0
72	20250221	173800	478253405	4980	4980	4980	4980	0
73	20250221	173700	478253405	4980	4980	4980	4980	0
74	20250221	173600	478253405	4980	4980	4980	4980	0
75	20250221	173500	478253405	4980	4980	4980	4980	0
76	20250221	173400	478253405	4980	4980	4980	4980	0
77	20250221	173300	478253405	4980	4980	4980	4980	0
78	20250221	173200	478253405	4980	4980	4980	4980	0
79	20250221	173100	478253405	4980	4980	4980	4980	0
80	20250221	173000	478253405	4980	4980	4980	4980	0
81	20250221	172900	478253405	4980	4980	4980	4980	0
82	20250221	172800	478253405	4980	4980	4980	4980	0
83	20250221	172700	478253405	4980	4980	4980	4980	0
84	20250221	172600	478253405	4980	4980	4980	4980	0
85	20250221	172500	478253405	4980	4980	4980	4980	0
86	20250221	172400	478253405	4980	4980	4980	4980	0
87	20250221	172300	478253405	4980	4980	4980	4980	0
88	20250221	172200	478253405	4980	4980	4980	4980	0
89	20250221	172100	478253405	4980	4980	4980	4980	0
90	20250221	172000	478253405	4980	4980	4980	4980	0
91	20250221	171900	478253405	4980	4980	4980	4980	0
92	20250221	171800	478253405	4980	4980	4980	4980	5007
93	20250221	171700	478253405	4980	4980	4980	4980	0
94	20250221	171600	478253405	4980	4980	4980	4980	0
95	20250221	171500	478253405	4980	4980	4980	4980	0
96	20250221	171400	478253405	4980	4980	4980	4980	0
97	20250221	171300	478253405	4980	4980	4980	4980	0
98	20250221	171200	478253405	4980	4980	4980	4980	0
99	20250221	171100	478253405	4980	4980	4980	4980	0
100	20250221	171000	478253405	4980	4980	4980	4980	0
101	20250221	170900	478253405	4980	4980	4980	4980	0
102	20250221	170800	478253405	4980	4980	4980	4980	0
103	20250221	170700	478253405	4980	4980	4980	4980	0
104	20250221	170600	478253405	4980	4980	4980	4980	0
105	20250221	170500	478253405	4980	4980	4980	4980	0
106	20250221	170400	478253405	4980	4980	4980	4980	0
107	20250221	170300	478253405	4980	4980	4980	4980	0
108	20250221	170200	478253405	4980	4980	4980	4980	0
109	20250221	170100	478253405	4980	4980	4980	4980	0
110	20250221	170000	478253405	4980	4980	4980	4980	0
111	20250221	165900	478253405	4980	4980	4980	4980	0
112	20250221	165800	478253405	4980	4980	4980	4980	0
113	20250221	165700	478253405	4980	4980	4980	4980	0
114	20250221	165600	478253405	4980	4980	4980	4980	0
115	20250221	165500	478253405	4980	4980	4980	4980	0
116	20250221	165400	478253405	4980	4980	4980	4980	0
117	20250221	165300	478253405	4980	4980	4980	4980	0
118	20250221	165200	478253405	4980	4980	4980	4980	0
119	20250221	165100	478253405	4980	4980	4980	4980	0
120	20250221	165000	478253405	4980	4980	4980	4980	0
121	20250221	164900	478253405	4980	4980	4980	4980	0
122	20250221	164800	478253405	4980	4980	4980	4980	5007
123	20250221	164700	478253405	4980	4980	4980	4980	0
124	20250221	164600	478253405	4980	4980	4980	4980	0
125	20250221	164500	478253405	4980	4980	4980	4980	0
126	20250221	164400	478253405	4980	4980	4980	4980	0
127	20250221	164300	478253405	4980	4980	4980	4980	0
128	20250221	164200	478253405	4980	4980	4980	4980	0
129	20250221	164100	478253405	4980	4980	4980	4980	0
130	20250221	164000	478253405	4980	4980	4980	4980	0
131	20250221	163900	478253405	4980	4980	4980	4980	0
132	20250221	163800	478253405	4980	4980	4980	4980	0
133	20250221	163700	478253405	4980	4980	4980	4980	0
134	20250221	163600	478253405	4980	4980	4980	4980	0
135	20250221	163500	478253405	4980	4980	4980	4980	0
136	20250221	163400	478253405	4980	4980	4980	4980	0
137	20250221	163300	478253405	4980	4980	4980	4980	0
138	20250221	163200	478253405	4980	4980	4980	4980	0
139	20250221	163100	478253405	4980	4980	4980	4980	0
140	20250221	163000	478253405	4980	4980	4980	4980	0
141	20250221	162900	478253405	4980	4980	4980	4980	0
142	20250221	162800	478253405	4980	4980	4980	4980	0
143	20250221	162700	478253405	4980	4980	4980	4980	0
144	20250221	162600	478253405	4980	4980	4980	4980	0
145	20250221	162500	478253405	4980	4980	4980	4980	0
146	20250221	162400	478253405	4980	4980	4980	4980	0
147	20250221	162300	478253405	4980	4980	4980	4980	0
148	20250221	162200	478253405	4980	4980	4980	4980	0
149	20250221	162100	478253405	4980	4980	4980	4980	0
150	20250221	162000	478253405	4980	4980	4980	4980	0
151	20250221	161900	478253405	4980	4980	4980	4980	0
152	20250221	161800	478253405	4980	4980	4980	4980	5007
153	20250221	161700	478253405	4980	4980	4980	4980	0
154	20250221	161600	478253405	4980	4980	4980	4980	0
155	20250221	161500	478253405	4980	4980	4980	4980	0
156	20250221	161400	478253405	4980	4980	4980	4980	0
157	20250221	161300	478253405	4980	4980	4980	4980	0
158	20250221	161200	478253405	4980	4980	4980	4980	0
159	20250221	161100	478253405	4980	4980	4980	4980	0
160	20250221	161000	478253405	4980	4980	4980	4980	0
161	20250221	160900	478253405	4980	4980	4980	4980	0
162	20250221	160800	478253405	4980	4980	4980	4980	0
163	20250221	160700	478253405	4980	4980	4980	4980	0
164	20250221	160600	478253405	4980	4980	4980	4980	0
165	20250221	160500	478253405	4980	4980	4980	4980	0
166	20250221	160400	478253405	4980	4980	4980	4980	0
167	20250221	160300	478253405	4980	4980	4980	4980	0
168	20250221	160200	478253405	4980	4980	4980	4980	0
169	20250221	160100	478253405	4980	4980	4980	4980	0
170	20250221	160000	478253405	4980	4980	4980	4980	0
171	20250221	155900	478253405	4980	4980	4980	4980	0
172	20250221	155800	478253405	4980	4980	4980	4980	0
173	20250221	155700	478253405	4980	4980	4980	4980	0
174	20250221	155600	478253405	4980	4980	4980	4980	0
175	20250221	155500	478253405	4980	4980	4980	4980	0
176	20250221	155400	478253405	4980	4980	4980	4980	0
177	20250221	155300	478253405	4980	4980	4980	4980	0
178	20250221	155200	478253405	4980	4980	4980	4980	0
179	20250221	155100	478253405	4980	4980	4980	4980	0
180	20250221	155000	478253405	4980	4980	4980	4980	0
181	20250221	154900	478253405	4980	4980	4980	4980	0
182	20250221	154800	478253405	4980	4980	4980	4980	5007
183	20250221	154700	478253405	4980	4980	4980	4980	0
184	20250221	154600	478253405	4980	4980	4980	4980	0
185	20250221	154500	478253405	4980	4980	4980	4980	0
186	20250221	154400	478253405	4980	4980	4980	4980	0
187	20250221	154300	478253405	4980	4980	4980	4980	0
188	20250221	154200	478253405	4980	4980	4980	4980	0
189	20250221	154100	478253405	4980	4980	4980	4980	0
190	20250221	154000	478253405	4980	4980	4980	4980	0
191	20250221	153900	478253405	4980	4980	4980	4980	0
192	20250221	153800	478253405	4980	4980	4980	4980	0
193	20250221	153700	478253405	4980	4980	4980	4980	0
194	20250221	153600	478253405	4980	4980	4980	4980	0
195	20250221	153500	478253405	4980	4980	4980	4980	0
196	20250221	153400	478253405	4980	4980	4980	4980	0
197	20250221	153300	478253405	4980	4980	4980	4980	0
198	20250221	153200	478253405	4980	4980	4980	4980	0
199	20250221	153100	478253405	4980	4980	4980	4980	0
200	20250221	153000	478253405	4980	4980	4980	4980	5007
201	20250221	152900	453318545	4985	4985	4985	4985	0
202	20250221	152800	453318545	4985	4985	4985	4985	0
203	20250221	152700	453318545	4985	4985	4985	4985	0
204	20250221	152600	453318545	4985	4985	4985	4985	0
205	20250221	152500	453318545	4985	4985	4985	4985	0
206	20250221	152400	453318545	4985	4985	4985	4985	0
207	20250221	152300	453318545	4985	4985	4985	4985	0
208	20250221	152200	453318545	4985	4985	4985	4985	0
209	20250221	152100	453318545	4985	4985	4985	4985	0
210	20250221	152000	453318545	4985	4985	4985	4985	0
211	20250221	151900	453318545	4985	4965	4985	4950	4168
212	20250221	151800	432605425	4965	4975	4975	4965	362
213	20250221	151700	430806615	4975	4955	4975	4955	820
214	20250221	151600	426731360	4965	4960	4970	4960	894
215	20250221	151500	422296415	4960	4965	4970	4960	1160
216	20250221	151400	416534520	4970	4975	4975	4970	1547
217	20250221	151300	408843430	4970	4955	4970	4950	1152
218	20250221	151200	403136375	4950	4955	4955	4950	2063
219	20250221	151100	392922710	4950	4960	4960	4950	3002
220	20250221	151000	378056500	4960	4965	4965	4960	1681
221	20250221	150900	369716015	4975	4970	4975	4970	47
222	20250221	150800	369482195	4970	4970	4970	4970	468
223	20250221	150700	367156235	4975	4970	4975	4970	72
224	20250221	150600	366798040	4970	4965	4970	4965	862
225	20250221	150500	362516985	4970	4970	4970	4970	106
226	20250221	150400	361990165	4975	4975	4975	4975	3
227	20250221	150300	361975240	4975	4980	4980	4975	104
228	20250221	150200	361457815	4980	4965	4980	4965	3502
229	20250221	150100	344023340	4960	4965	4965	4960	401
230	20250221	150000	342034370	4960	4975	4975	4960	2240
231	20250221	145900	330906460	4975	4975	4975	4975	703
232	20250221	145800	327409035	4980	4980	4980	4980	47
233	20250221	145700	327174975	4975	4975	4975	4975	1
234	20250221	145600	327170000	4980	4980	4980	4980	46
235	20250221	145500	326940920	4980	4980	4980	4980	0
236	20250221	145400	326940920	4980	4980	4980	4980	130
237	20250221	145300	326293520	4980	4985	4985	4980	1047
238	20250221	145200	321079225	4985	4985	4985	4985	127
239	20250221	145100	320446130	4980	4985	4985	4980	48
240	20250221	145000	320206855	4985	4985	4985	4985	0
241	20250221	144900	320206855	4985	4985	4985	4980	80
242	20250221	144800	319808060	4985	4985	4985	4985	8
243	20250221	144700	319768180	4985	4980	4985	4980	147
244	20250221	144600	319035390	4985	4985	4985	4985	47
245	20250221	144500	318801095	4980	4980	4980	4980	1
246	20250221	144400	318796115	4985	4985	4985	4985	46
247	20250221	144300	318566805	4980	4985	4985	4980	883
248	20250221	144200	314168695	4985	4985	4985	4985	46
249	20250221	144100	313939385	4980	4985	4985	4980	48
250	20250221	144000	313700110	4980	4980	4980	4980	10
251	20250221	143900	313650310	4980	4985	4985	4980	48
252	20250221	143800	313411035	4980	4980	4980	4980	4
253	20250221	143700	313391115	4980	4985	4985	4980	49
254	20250221	143600	313146860	4980	4980	4980	4980	0
255	20250221	143500	313146860	4980	4985	4985	4980	48
256	20250221	143400	312907585	4990	4990	4990	4990	0
257	20250221	143300	312907585	4990	4990	4990	4990	48
258	20250221	143200	312668065	4990	4990	4990	4990	0
259	20250221	143100	312668065	4990	4985	4990	4985	51
260	20250221	143000	312413580	4990	4990	4990	4990	47
261	20250221	142900	312179050	4985	4985	4985	4985	46
262	20250221	142800	311949740	4980	4980	4980	4980	1
263	20250221	142700	311944760	4975	4975	4975	4975	1
264	20250221	142600	311939785	4985	4980	4985	4980	47
265	20250221	142500	311705505	4980	4980	4980	4980	995
266	20250221	142400	306750405	4985	4985	4985	4985	197
267	20250221	142300	305768360	4985	4990	4990	4985	48
268	20250221	142200	305528845	4980	4980	4980	4980	0
269	20250221	142100	305528845	4980	4990	4990	4980	74
270	20250221	142000	305159725	4990	4990	4990	4990	144
271	20250221	141900	304441165	4985	4985	4990	4985	48
272	20250221	141800	304201660	4985	4985	4985	4985	0
273	20250221	141700	304201660	4985	4985	4985	4985	461
274	20250221	141600	301903575	4985	4985	4985	4985	47
275	20250221	141500	301669280	4980	4985	4985	4980	96
276	20250221	141400	301190725	4985	4985	4985	4985	48
277	20250221	141300	300951445	4985	4985	4985	4980	49
278	20250221	141200	300707185	4985	4985	4985	4985	48
279	20250221	141100	300467905	4980	4980	4980	4980	1
280	20250221	141000	300462925	4985	4985	4985	4985	47
281	20250221	140900	300228630	4980	4985	4985	4980	48
282	20250221	140800	299989355	4980	4980	4980	4980	0
283	20250221	140700	299989355	4980	4985	4985	4980	48
284	20250221	140600	299750080	4980	4980	4980	4980	0
285	20250221	140500	299750080	4980	4985	4985	4980	68
286	20250221	140400	299411105	4980	4980	4980	4980	138
287	20250221	140300	298723865	4980	4985	4985	4980	48
288	20250221	140200	298484590	4980	4980	4980	4980	2
289	20250221	140100	298474630	4980	4980	4980	4980	47
290	20250221	140000	298240570	4980	4980	4980	4980	49
291	20250221	135900	297996550	4975	4980	4980	4975	1750
292	20250221	135800	289290295	4975	4985	4985	4975	1751
293	20250221	135700	280574880	4990	4990	4990	4990	0
294	20250221	135600	280574880	4990	4985	4990	4985	49
295	20250221	135500	280330375	4990	4990	4990	4990	47
296	20250221	135400	280095845	4985	4985	4985	4985	1
297	20250221	135300	280090860	4990	4990	4990	4990	47
298	20250221	135200	279856330	4985	4985	4985	4985	2
299	20250221	135100	279846360	4985	4990	4990	4985	417
300	20250221	135000	277767380	4990	4990	4990	4985	165
301	20250221	134900	276944035	4990	4990	4990	4990	47
302	20250221	134800	276709505	4985	4985	4985	4985	1
303	20250221	134700	276704520	4990	4990	4990	4990	47
304	20250221	134600	276469990	4990	4985	4990	4985	48
305	20250221	134500	276230475	4985	4985	4985	4985	0
306	20250221	134400	276230475	4985	4985	4985	4985	1
307	20250221	134300	276225490	4990	4990	4990	4990	52
308	20250221	134200	275966010	4990	4980	4990	4980	210
309	20250221	134100	274920145	4980	4980	4980	4980	1000
310	20250221	134000	269940145	4980	4990	4990	4975	1504
311	20250221	133900	262456520	4990	4990	4990	4990	1
312	20250221	133800	262451530	4985	4985	4985	4985	186
313	20250221	133700	261524320	4990	4990	4990	4990	47
314	20250221	133600	261289790	4985	4985	4985	4985	10
315	20250221	133500	261239940	4985	4985	4985	4985	80
316	20250221	133400	260841140	4985	4985	4985	4985	1
317	20250221	133300	260836155	4990	4990	4990	4990	47
318	20250221	133200	260601625	4985	4985	4985	4980	619
319	20250221	133100	257515990	4985	4985	4985	4985	171
320	20250221	133000	256663555	4985	4990	4990	4985	48
321	20250221	132900	256424040	4985	4985	4985	4985	4
322	20250221	132800	256404100	4985	4990	4990	4985	48
323	20250221	132700	256164585	4990	4990	4990	4990	10
324	20250221	132600	256114685	4990	4990	4990	4985	89
325	20250221	132500	255670580	4990	4990	4990	4990	47
326	20250221	132400	255436050	4985	4990	4990	4985	365
327	20250221	132300	253614705	4990	4990	4990	4990	47
328	20250221	132200	253380175	4985	4975	4985	4975	961
329	20250221	132100	248592045	4980	4980	4980	4980	147
330	20250221	132000	247859985	4980	4980	4980	4980	144
331	20250221	131900	247142865	4985	4985	4985	4985	47
332	20250221	131800	246908570	4985	4985	4985	4985	0
333	20250221	131700	246908570	4985	4985	4985	4985	47
334	20250221	131600	246674275	4985	4990	4990	4985	194
335	20250221	131500	245706935	4990	4990	4990	4990	47
336	20250221	131400	245472405	4990	4990	4990	4990	0
337	20250221	131300	245472405	4990	4990	4990	4990	47
338	20250221	131200	245237875	4990	4990	4990	4990	47
339	20250221	131100	245003345	4990	4990	4990	4990	0
340	20250221	131000	245003345	4990	4980	4990	4980	1898
341	20250221	130900	235550145	4980	4980	4980	4980	195
342	20250221	130800	234579045	4975	4975	4975	4975	0
343	20250221	130700	234579045	4975	4975	4975	4975	50
344	20250221	130600	234330295	4985	4985	4985	4985	47
345	20250221	130500	234096000	4985	4985	4985	4985	47
346	20250221	130400	233861705	4985	4985	4985	4985	3
347	20250221	130300	233846750	4985	4980	4985	4980	47
348	20250221	130200	233612460	4980	4980	4980	4980	188
349	20250221	130100	232676220	4985	4985	4985	4985	47
350	20250221	130000	232441925	4985	4985	4985	4985	0
351	20250221	125900	232441925	4985	4985	4985	4985	48
352	20250221	125800	232202645	4985	4985	4985	4985	47
353	20250221	125700	231968350	4985	4985	4985	4985	0
354	20250221	125600	231968350	4985	4985	4985	4985	47
355	20250221	125500	231734055	4985	4985	4985	4985	0
356	20250221	125400	231734055	4985	4980	4985	4980	61
357	20250221	125300	231430270	4980	4980	4980	4980	3
358	20250221	125200	231415330	4980	4980	4980	4980	47
359	20250221	125100	231181270	4980	4980	4980	4980	0
360	20250221	125000	231181270	4980	4980	4980	4980	48
361	20250221	124900	230942230	4975	4980	4980	4975	48
362	20250221	124800	230703195	4980	4980	4980	4980	0
363	20250221	124700	230703195	4980	4980	4980	4980	47
364	20250221	124600	230469135	4980	4980	4980	4980	5
365	20250221	124500	230444235	4980	4980	4980	4980	47
366	20250221	124400	230210175	4980	4980	4980	4980	0
367	20250221	124300	230210175	4980	4980	4980	4980	47
368	20250221	124200	229976115	4980	4975	4980	4975	47
369	20250221	124100	229742120	4975	4970	4975	4970	176
370	20250221	124000	228867395	4980	4980	4980	4980	47
371	20250221	123900	228633335	4980	4980	4980	4980	27
372	20250221	123800	228498875	4975	4975	4975	4975	20
373	20250221	123700	228399375	4975	4975	4975	4975	198
374	20250221	123600	227414325	4980	4980	4980	4980	48
375	20250221	123500	227175285	4980	4980	4980	4980	47
376	20250221	123400	226941225	4980	4980	4980	4980	0
377	20250221	123300	226941225	4980	4980	4980	4980	47
378	20250221	123200	226707165	4980	4980	4980	4980	5
379	20250221	123100	226682265	4980	4980	4980	4980	52
380	20250221	123000	226423305	4980	4980	4980	4980	0
381	20250221	122900	226423305	4980	4980	4980	4980	47
382	20250221	122800	226189245	4980	4980	4980	4980	48
383	20250221	122700	225950205	4980	4980	4980	4980	0
384	20250221	122600	225950205	4980	4980	4980	4980	47
385	20250221	122500	225716145	4980	4980	4980	4980	11
386	20250221	122400	225661365	4975	4975	4975	4975	57
387	20250221	122300	225377790	4975	4975	4975	4975	1
388	20250221	122200	225372815	4975	4975	4975	4975	47
389	20250221	122100	225138990	4975	4975	4975	4975	10
390	20250221	122000	225089240	4975	4975	4975	4975	219
391	20250221	121900	223999715	4980	4980	4980	4980	1
392	20250221	121800	223994735	4980	4980	4980	4980	50
393	20250221	121700	223745735	4980	4980	4980	4980	0
394	20250221	121600	223745735	4980	4980	4980	4980	8
395	20250221	121500	223705895	4980	4980	4980	4980	0
396	20250221	121400	223705895	4980	4980	4980	4980	0
397	20250221	121300	223705895	4980	4980	4980	4980	0
398	20250221	121200	223705895	4980	4980	4980	4980	0
399	20250221	121100	223705895	4980	4975	4980	4975	2
400	20250221	121000	223695940	4980	4980	4980	4980	0
401	20250221	120900	223695940	4980	4980	4980	4980	0
402	20250221	120800	223695940	4980	4975	4980	4975	131
403	20250221	120700	223044210	4980	4980	4980	4980	0
404	20250221	120600	223044210	4980	4980	4980	4980	0
405	20250221	120500	223044210	4980	4975	4980	4975	771
406	20250221	120400	219205310	4980	4980	4980	4980	1
407	20250221	120300	219200330	4975	4975	4975	4975	0
408	20250221	120200	219200330	4975	4975	4975	4975	0
409	20250221	120100	219200330	4975	4990	4990	4975	1321
410	20250221	120000	212624075	4985	4975	4985	4975	262
411	20250221	115900	211318570	4980	4980	4980	4980	0
412	20250221	115800	211318570	4980	4980	4980	4980	1
413	20250221	115700	211313590	4970	4970	4970	4970	417
414	20250221	115600	209241100	4965	4965	4965	4965	1239
415	20250221	115500	203089465	4965	4965	4965	4955	2711
416	20250221	115400	189646385	4965	4975	4975	4965	1540
417	20250221	115300	181996785	4970	4985	4985	4970	3733
418	20250221	115200	163425655	4980	4980	4980	4980	35
419	20250221	115100	163251355	4980	4980	4980	4980	0
420	20250221	115000	163251355	4980	4985	4985	4980	353
421	20250221	114900	161492225	4990	4990	4990	4990	0
422	20250221	114800	161492225	4990	4990	4990	4990	0
423	20250221	114700	161492225	4990	4990	4990	4990	0
424	20250221	114600	161492225	4990	4990	4990	4990	0
425	20250221	114500	161492225	4990	4990	4990	4990	0
426	20250221	114400	161492225	4990	4990	4990	4990	0
427	20250221	114300	161492225	4990	4990	4990	4990	1
428	20250221	114200	161487235	4990	4990	4990	4990	1
429	20250221	114100	161482245	4990	4990	4990	4990	4
430	20250221	114000	161462285	4990	4990	4990	4990	6
431	20250221	113900	161432345	4985	4985	4985	4985	10
432	20250221	113800	161382495	4980	4980	4980	4980	0
433	20250221	113700	161382495	4980	4985	4985	4980	50
434	20250221	113600	161133470	4980	4985	4985	4980	1030
435	20250221	113500	155999255	4990	4990	4990	4990	6
436	20250221	113400	155969315	4990	4995	4995	4985	3450
437	20250221	113300	138756320	4995	4995	4995	4995	11
438	20250221	113200	138701375	4995	4995	4995	4995	0
439	20250221	113100	138701375	4995	4995	4995	4995	0
440	20250221	113000	138701375	4995	4995	4995	4995	0
441	20250221	112900	138701375	4995	4995	4995	4995	201
442	20250221	112800	137697380	4995	4995	4995	4995	1656
443	20250221	112700	129425660	4995	4995	4995	4995	100
444	20250221	112600	128926160	5000	5000	5000	5000	1
445	20250221	112500	128921160	5000	5000	5000	5000	0
446	20250221	112400	128921160	5000	5000	5000	5000	1
447	20250221	112300	128916160	5000	5000	5000	5000	0
448	20250221	112200	128916160	5000	5000	5000	5000	111
449	20250221	112100	128361160	5000	5000	5000	5000	102
450	20250221	112000	127851160	5000	5000	5000	5000	0
451	20250221	111900	127851160	5000	5000	5000	5000	0
452	20250221	111800	127851160	5000	5000	5000	5000	0
453	20250221	111700	127851160	5000	5000	5000	5000	0
454	20250221	111600	127851160	5000	5000	5000	5000	0
455	20250221	111500	127851160	5000	5000	5000	5000	0
456	20250221	111400	127851160	5000	5000	5000	5000	1
457	20250221	111300	127846160	5000	5000	5000	5000	131
458	20250221	111200	127191160	5000	5000	5000	5000	7
459	20250221	111100	127156160	5000	5000	5000	5000	0
460	20250221	111000	127156160	5000	5000	5000	5000	400
461	20250221	110900	125156160	4995	4995	4995	4995	0
462	20250221	110800	125156160	4995	5000	5000	4995	3
463	20250221	110700	125141165	4995	4995	4995	4995	0
464	20250221	110600	125141165	4995	4995	4995	4995	0
465	20250221	110500	125141165	4995	5000	5000	4995	11
466	20250221	110400	125086170	5000	5000	5000	5000	0
467	20250221	110300	125086170	5000	5000	5000	5000	5
468	20250221	110200	125061170	5000	5000	5000	5000	0
469	20250221	110100	125061170	5000	5000	5000	5000	5
470	20250221	110000	125036170	5000	5000	5000	5000	0
471	20250221	105900	125036170	5000	5000	5000	5000	1
472	20250221	105800	125031170	5000	5000	5000	5000	0
473	20250221	105700	125031170	5000	5000	5000	5000	0
474	20250221	105600	125031170	5000	5000	5000	5000	0
475	20250221	105500	125031170	5000	5000	5000	5000	6
476	20250221	105400	125001170	5000	5000	5000	5000	7
477	20250221	105300	124966170	4995	5000	5000	4995	1547
478	20250221	105200	117238520	5000	5000	5000	5000	0
479	20250221	105100	117238520	5000	5000	5000	5000	0
480	20250221	105000	117238520	5000	5010	5010	5000	1778
481	20250221	104900	108345750	5010	5010	5010	5010	0
482	20250221	104800	108345750	5010	5010	5010	5010	20
483	20250221	104700	108245550	5020	5020	5020	5020	1
484	20250221	104600	108240530	5010	5010	5010	5010	0
485	20250221	104500	108240530	5010	5010	5010	5010	340
486	20250221	104400	106537130	5020	5020	5020	5020	0
487	20250221	104300	106537130	5020	5020	5020	5020	4
488	20250221	104200	106517050	5020	5020	5020	5020	7
489	20250221	104100	106481910	5020	5020	5020	5020	2
490	20250221	104000	106471870	5020	5020	5020	5020	222
491	20250221	103900	105357430	5010	5010	5010	5010	33
492	20250221	103800	105192100	5010	5010	5010	5010	2
493	20250221	103700	105182080	5020	5020	5020	5020	1
494	20250221	103600	105177060	5020	5020	5020	5020	0
495	20250221	103500	105177060	5020	5020	5020	5020	0
496	20250221	103400	105177060	5020	5020	5020	5020	200
497	20250221	103300	104173060	5020	5010	5020	5010	977
498	20250221	103200	99273750	5010	5010	5010	5010	251
499	20250221	103100	98016240	5010	5010	5010	5010	0
500	20250221	103000	98016240	5010	5010	5010	5010	0
501	20250221	102900	98016240	5010	5010	5010	5010	107
502	20250221	102800	97480170	5010	5010	5010	5010	1
503	20250221	102700	97475160	5010	5010	5010	5010	0
504	20250221	102600	97475160	5010	5010	5010	5010	1
505	20250221	102500	97470150	5010	5010	5010	5010	0
506	20250221	102400	97470150	5010	5010	5010	5010	1
507	20250221	102300	97465140	5010	4995	5010	4995	2897
508	20250221	102200	82979980	4995	4995	4995	4995	37
509	20250221	102100	82795165	4995	4995	4995	4995	0
510	20250221	102000	82795165	4995	4995	4995	4995	2
511	20250221	101900	82785175	4995	4995	4995	4995	487
512	20250221	101800	80352610	4995	4995	4995	4995	100
513	20250221	101700	79853110	4995	4995	4995	4995	1
514	20250221	101600	79848115	4995	4995	4995	4995	0
515	20250221	101500	79848115	4995	4995	4995	4995	2
516	20250221	101400	79838125	4995	4990	4995	4990	6
517	20250221	101300	79808180	4990	4990	4990	4990	0
518	20250221	101200	79808180	4990	4995	4995	4990	1215
519	20250221	101100	73739285	5000	5000	5000	5000	0
520	20250221	101000	73739285	5000	5000	5000	5000	1
521	20250221	100900	73734285	5000	5000	5000	5000	2
522	20250221	100800	73724285	5000	5000	5000	5000	0
523	20250221	100700	73724285	5000	5000	5000	5000	599
524	20250221	100600	70729285	5000	5000	5000	5000	88
525	20250221	100500	70289285	4995	4995	4995	4995	913
526	20250221	100400	65728850	4995	4995	4995	4995	0
527	20250221	100300	65728850	4995	4995	4995	4995	324
528	20250221	100200	64110470	4990	4990	4990	4990	60
529	20250221	100100	63811070	4990	4990	4990	4990	500
530	20250221	100000	61316070	4990	4995	4995	4990	16
531	20250221	095900	61236225	4995	4995	4995	4995	0
532	20250221	095800	61236225	4995	4995	4995	4995	11
533	20250221	095700	61181280	4995	4995	4995	4995	1
534	20250221	095600	61176285	4995	4995	4995	4995	0
535	20250221	095500	61176285	4995	4995	4995	4995	0
536	20250221	095400	61176285	4995	4995	4995	4995	0
537	20250221	095300	61176285	4995	4995	4995	4995	352
538	20250221	095200	59418045	4990	4990	4990	4990	0
539	20250221	095100	59418045	4990	4990	4990	4990	0
540	20250221	095000	59418045	4990	4985	4990	4985	454
541	20250221	094900	57153780	4980	4980	4980	4980	0
542	20250221	094800	57153780	4980	4980	4980	4980	0
543	20250221	094700	57153780	4980	4980	4980	4980	1353
544	20250221	094600	50415840	4980	4980	4980	4980	2
545	20250221	094500	50405880	4985	4985	4985	4985	0
546	20250221	094400	50405880	4985	4985	4985	4985	4
547	20250221	094300	50385940	4985	4980	4985	4980	20
548	20250221	094200	50286335	4985	4985	4985	4985	347
549	20250221	094100	48556540	4995	4995	4995	4995	0
550	20250221	094000	48556540	4995	4990	4995	4990	127
551	20250221	093900	47922685	4990	4990	4990	4990	1
552	20250221	093800	47917695	4990	5000	5000	4990	1130
553	20250221	093700	42275185	5010	5000	5010	5000	24
554	20250221	093600	42154985	5000	5000	5000	5000	1
555	20250221	093500	42149985	5000	5000	5000	5000	7
556	20250221	093400	42114985	5000	5000	5000	5000	0
557	20250221	093300	42114985	5000	5000	5000	5000	67
558	20250221	093200	41779985	5000	5000	5000	5000	1
559	20250221	093100	41774985	4995	4995	4995	4995	250
560	20250221	093000	40526235	4995	5000	5000	4995	298
561	20250221	092900	39036620	5000	4995	5000	4995	23
562	20250221	092800	38921625	5000	5000	5000	5000	4
563	20250221	092700	38901625	4995	4995	4995	4995	0
564	20250221	092600	38901625	4995	4995	4995	4995	1
565	20250221	092500	38896630	4995	4985	4995	4985	771
566	20250221	092400	35049080	4980	4990	4990	4980	2000
567	20250221	092300	25083140	4985	4985	4985	4985	0
568	20250221	092200	25083140	4985	4995	4995	4985	304
569	20250221	092100	23566735	4990	4990	4990	4990	0
570	20250221	092000	23566735	4990	4990	4990	4990	0
571	20250221	091900	23566735	4990	4990	4990	4990	0
572	20250221	091800	23566735	4990	4990	4990	4985	737
573	20250221	091700	19890105	4990	4995	4995	4990	300
574	20250221	091600	18393005	5000	5000	5000	4995	1070
575	20250221	091500	13045935	5000	5000	5000	5000	0
576	20250221	091400	13045935	5000	5000	5000	5000	542
577	20250221	091300	10335935	5000	5020	5020	5000	246
578	20250221	091200	9104125	5010	5010	5010	5010	77
579	20250221	091100	8718355	4995	4995	4995	4995	5
580	20250221	091000	8693380	4990	4990	4990	4990	0
581	20250221	090900	8693380	4990	4995	4995	4990	7
582	20250221	090800	8658445	4990	4985	4990	4985	45
583	20250221	090700	8434115	5000	5000	5000	5000	85
584	20250221	090600	8009115	4990	4990	4990	4990	0
585	20250221	090500	8009115	4990	4990	4990	4990	0
586	20250221	090400	8009115	4990	5000	5000	4990	474
587	20250221	090300	5640225	5000	5000	5000	5000	0
588	20250221	090200	5640225	5000	4995	5000	4995	9
589	20250221	090100	5595250	5000	5000	5000	5000	0
590	20250221	090000	5595250	5000	5000	5020	5000	1119