KissMeData/130580/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202700	18166035	4655	4655	4655	4655	46
3	20250221	202600	18166035	4655	4655	4655	4655	0
4	20250221	202500	18166035	4655	4655	4655	4655	0
5	20250221	202400	18166035	4655	4655	4655	4655	0
6	20250221	202300	18166035	4655	4655	4655	4655	0
7	20250221	202200	18166035	4655	4655	4655	4655	0
8	20250221	202100	18166035	4655	4655	4655	4655	0
9	20250221	202000	18166035	4655	4655	4655	4655	0
10	20250221	201900	18166035	4655	4655	4655	4655	0
11	20250221	201800	18166035	4655	4655	4655	4655	0
12	20250221	201700	18166035	4655	4655	4655	4655	0
13	20250221	201600	18166035	4655	4655	4655	4655	0
14	20250221	201500	18166035	4655	4655	4655	4655	0
15	20250221	201400	18166035	4655	4655	4655	4655	0
16	20250221	201300	18166035	4655	4655	4655	4655	0
17	20250221	201200	18166035	4655	4655	4655	4655	0
18	20250221	201100	18166035	4655	4655	4655	4655	0
19	20250221	201000	18166035	4655	4655	4655	4655	0
20	20250221	200900	18166035	4655	4655	4655	4655	0
21	20250221	200800	18166035	4655	4655	4655	4655	0
22	20250221	200700	18166035	4655	4655	4655	4655	0
23	20250221	200600	18166035	4655	4655	4655	4655	0
24	20250221	200500	18166035	4655	4655	4655	4655	0
25	20250221	200400	18166035	4655	4655	4655	4655	0
26	20250221	200300	18166035	4655	4655	4655	4655	0
27	20250221	200200	18166035	4655	4655	4655	4655	0
28	20250221	200100	18166035	4655	4655	4655	4655	0
29	20250221	200000	18166035	4655	4655	4655	4655	0
30	20250221	195900	18166035	4655	4655	4655	4655	0
31	20250221	195800	18166035	4655	4655	4655	4655	0
32	20250221	195700	18166035	4655	4655	4655	4655	46
33	20250221	195600	18166035	4655	4655	4655	4655	0
34	20250221	195500	18166035	4655	4655	4655	4655	0
35	20250221	195400	18166035	4655	4655	4655	4655	0
36	20250221	195300	18166035	4655	4655	4655	4655	0
37	20250221	195200	18166035	4655	4655	4655	4655	0
38	20250221	195100	18166035	4655	4655	4655	4655	0
39	20250221	195000	18166035	4655	4655	4655	4655	0
40	20250221	194900	18166035	4655	4655	4655	4655	0
41	20250221	194800	18166035	4655	4655	4655	4655	0
42	20250221	194700	18166035	4655	4655	4655	4655	0
43	20250221	194600	18166035	4655	4655	4655	4655	0
44	20250221	194500	18166035	4655	4655	4655	4655	0
45	20250221	194400	18166035	4655	4655	4655	4655	0
46	20250221	194300	18166035	4655	4655	4655	4655	0
47	20250221	194200	18166035	4655	4655	4655	4655	0
48	20250221	194100	18166035	4655	4655	4655	4655	0
49	20250221	194000	18166035	4655	4655	4655	4655	0
50	20250221	193900	18166035	4655	4655	4655	4655	0
51	20250221	193800	18166035	4655	4655	4655	4655	0
52	20250221	193700	18166035	4655	4655	4655	4655	0
53	20250221	193600	18166035	4655	4655	4655	4655	0
54	20250221	193500	18166035	4655	4655	4655	4655	0
55	20250221	193400	18166035	4655	4655	4655	4655	0
56	20250221	193300	18166035	4655	4655	4655	4655	0
57	20250221	193200	18166035	4655	4655	4655	4655	0
58	20250221	193100	18166035	4655	4655	4655	4655	0
59	20250221	193000	18166035	4655	4655	4655	4655	0
60	20250221	192900	18166035	4655	4655	4655	4655	0
61	20250221	192800	18166035	4655	4655	4655	4655	0
62	20250221	192700	18166035	4655	4655	4655	4655	46
63	20250221	192600	18166035	4655	4655	4655	4655	0
64	20250221	192500	18166035	4655	4655	4655	4655	0
65	20250221	192400	18166035	4655	4655	4655	4655	0
66	20250221	192300	18166035	4655	4655	4655	4655	0
67	20250221	192200	18166035	4655	4655	4655	4655	0
68	20250221	192100	18166035	4655	4655	4655	4655	0
69	20250221	192000	18166035	4655	4655	4655	4655	0
70	20250221	191900	18166035	4655	4655	4655	4655	0
71	20250221	191800	18166035	4655	4655	4655	4655	0
72	20250221	191700	18166035	4655	4655	4655	4655	0
73	20250221	191600	18166035	4655	4655	4655	4655	0
74	20250221	191500	18166035	4655	4655	4655	4655	0
75	20250221	191400	18166035	4655	4655	4655	4655	0
76	20250221	191300	18166035	4655	4655	4655	4655	0
77	20250221	191200	18166035	4655	4655	4655	4655	0
78	20250221	191100	18166035	4655	4655	4655	4655	0
79	20250221	191000	18166035	4655	4655	4655	4655	0
80	20250221	190900	18166035	4655	4655	4655	4655	0
81	20250221	190800	18166035	4655	4655	4655	4655	0
82	20250221	190700	18166035	4655	4655	4655	4655	0
83	20250221	190600	18166035	4655	4655	4655	4655	0
84	20250221	190500	18166035	4655	4655	4655	4655	0
85	20250221	190400	18166035	4655	4655	4655	4655	0
86	20250221	190300	18166035	4655	4655	4655	4655	0
87	20250221	190200	18166035	4655	4655	4655	4655	0
88	20250221	190100	18166035	4655	4655	4655	4655	0
89	20250221	190000	18166035	4655	4655	4655	4655	0
90	20250221	185900	18166035	4655	4655	4655	4655	0
91	20250221	185800	18166035	4655	4655	4655	4655	0
92	20250221	185700	18166035	4655	4655	4655	4655	46
93	20250221	185600	18166035	4655	4655	4655	4655	0
94	20250221	185500	18166035	4655	4655	4655	4655	0
95	20250221	185400	18166035	4655	4655	4655	4655	0
96	20250221	185300	18166035	4655	4655	4655	4655	0
97	20250221	185200	18166035	4655	4655	4655	4655	0
98	20250221	185100	18166035	4655	4655	4655	4655	0
99	20250221	185000	18166035	4655	4655	4655	4655	0
100	20250221	184900	18166035	4655	4655	4655	4655	0
101	20250221	184800	18166035	4655	4655	4655	4655	0
102	20250221	184700	18166035	4655	4655	4655	4655	0
103	20250221	184600	18166035	4655	4655	4655	4655	0
104	20250221	184500	18166035	4655	4655	4655	4655	0
105	20250221	184400	18166035	4655	4655	4655	4655	0
106	20250221	184300	18166035	4655	4655	4655	4655	0
107	20250221	184200	18166035	4655	4655	4655	4655	0
108	20250221	184100	18166035	4655	4655	4655	4655	0
109	20250221	184000	18166035	4655	4655	4655	4655	0
110	20250221	183900	18166035	4655	4655	4655	4655	0
111	20250221	183800	18166035	4655	4655	4655	4655	0
112	20250221	183700	18166035	4655	4655	4655	4655	0
113	20250221	183600	18166035	4655	4655	4655	4655	0
114	20250221	183500	18166035	4655	4655	4655	4655	0
115	20250221	183400	18166035	4655	4655	4655	4655	0
116	20250221	183300	18166035	4655	4655	4655	4655	0
117	20250221	183200	18166035	4655	4655	4655	4655	0
118	20250221	183100	18166035	4655	4655	4655	4655	0
119	20250221	183000	18166035	4655	4655	4655	4655	0
120	20250221	182900	18166035	4655	4655	4655	4655	0
121	20250221	182800	18166035	4655	4655	4655	4655	0
122	20250221	182700	18166035	4655	4655	4655	4655	46
123	20250221	182600	18166035	4655	4655	4655	4655	0
124	20250221	182500	18166035	4655	4655	4655	4655	0
125	20250221	182400	18166035	4655	4655	4655	4655	0
126	20250221	182300	18166035	4655	4655	4655	4655	0
127	20250221	182200	18166035	4655	4655	4655	4655	0
128	20250221	182100	18166035	4655	4655	4655	4655	0
129	20250221	182000	18166035	4655	4655	4655	4655	0
130	20250221	181900	18166035	4655	4655	4655	4655	0
131	20250221	181800	18166035	4655	4655	4655	4655	0
132	20250221	181700	18166035	4655	4655	4655	4655	0
133	20250221	181600	18166035	4655	4655	4655	4655	0
134	20250221	181500	18166035	4655	4655	4655	4655	0
135	20250221	181400	18166035	4655	4655	4655	4655	0
136	20250221	181300	18166035	4655	4655	4655	4655	0
137	20250221	181200	18166035	4655	4655	4655	4655	0
138	20250221	181100	18166035	4655	4655	4655	4655	0
139	20250221	181000	18166035	4655	4655	4655	4655	0
140	20250221	180900	18166035	4655	4655	4655	4655	0
141	20250221	180800	18166035	4655	4655	4655	4655	0
142	20250221	180700	18166035	4655	4655	4655	4655	0
143	20250221	180600	18166035	4655	4655	4655	4655	0
144	20250221	180500	18166035	4655	4655	4655	4655	0
145	20250221	180400	18166035	4655	4655	4655	4655	0
146	20250221	180300	18166035	4655	4655	4655	4655	0
147	20250221	180200	18166035	4655	4655	4655	4655	0
148	20250221	180100	18166035	4655	4655	4655	4655	0
149	20250221	180000	18166035	4655	4655	4655	4655	0
150	20250221	175900	18166035	4655	4655	4655	4655	0
151	20250221	175800	18166035	4655	4655	4655	4655	0
152	20250221	175700	18166035	4655	4655	4655	4655	46
153	20250221	175600	18166035	4655	4655	4655	4655	0
154	20250221	175500	18166035	4655	4655	4655	4655	0
155	20250221	175400	18166035	4655	4655	4655	4655	0
156	20250221	175300	18166035	4655	4655	4655	4655	0
157	20250221	175200	18166035	4655	4655	4655	4655	0
158	20250221	175100	18166035	4655	4655	4655	4655	0
159	20250221	175000	18166035	4655	4655	4655	4655	0
160	20250221	174900	18166035	4655	4655	4655	4655	0
161	20250221	174800	18166035	4655	4655	4655	4655	0
162	20250221	174700	18166035	4655	4655	4655	4655	0
163	20250221	174600	18166035	4655	4655	4655	4655	0
164	20250221	174500	18166035	4655	4655	4655	4655	0
165	20250221	174400	18166035	4655	4655	4655	4655	0
166	20250221	174300	18166035	4655	4655	4655	4655	0
167	20250221	174200	18166035	4655	4655	4655	4655	0
168	20250221	174100	18166035	4655	4655	4655	4655	0
169	20250221	174000	18166035	4655	4655	4655	4655	0
170	20250221	173900	18166035	4655	4655	4655	4655	0
171	20250221	173800	18166035	4655	4655	4655	4655	0
172	20250221	173700	18166035	4655	4655	4655	4655	0
173	20250221	173600	18166035	4655	4655	4655	4655	0
174	20250221	173500	18166035	4655	4655	4655	4655	0
175	20250221	173400	18166035	4655	4655	4655	4655	0
176	20250221	173300	18166035	4655	4655	4655	4655	0
177	20250221	173200	18166035	4655	4655	4655	4655	0
178	20250221	173100	18166035	4655	4655	4655	4655	0
179	20250221	173000	18166035	4655	4655	4655	4655	0
180	20250221	172900	18166035	4655	4655	4655	4655	0
181	20250221	172800	18166035	4655	4655	4655	4655	0
182	20250221	172700	18166035	4655	4655	4655	4655	46
183	20250221	172600	18166035	4655	4655	4655	4655	0
184	20250221	172500	18166035	4655	4655	4655	4655	0
185	20250221	172400	18166035	4655	4655	4655	4655	0
186	20250221	172300	18166035	4655	4655	4655	4655	0
187	20250221	172200	18166035	4655	4655	4655	4655	0
188	20250221	172100	18166035	4655	4655	4655	4655	0
189	20250221	172000	18166035	4655	4655	4655	4655	0
190	20250221	171900	18166035	4655	4655	4655	4655	0
191	20250221	171800	18166035	4655	4655	4655	4655	0
192	20250221	171700	18166035	4655	4655	4655	4655	0
193	20250221	171600	18166035	4655	4655	4655	4655	0
194	20250221	171500	18166035	4655	4655	4655	4655	0
195	20250221	171400	18166035	4655	4655	4655	4655	0
196	20250221	171300	18166035	4655	4655	4655	4655	0
197	20250221	171200	18166035	4655	4655	4655	4655	0
198	20250221	171100	18166035	4655	4655	4655	4655	0
199	20250221	171000	18166035	4655	4655	4655	4655	0
200	20250221	170900	18166035	4655	4655	4655	4655	0
201	20250221	170800	18166035	4655	4655	4655	4655	0
202	20250221	170700	18166035	4655	4655	4655	4655	0
203	20250221	170600	18166035	4655	4655	4655	4655	0
204	20250221	170500	18166035	4655	4655	4655	4655	0
205	20250221	170400	18166035	4655	4655	4655	4655	0
206	20250221	170300	18166035	4655	4655	4655	4655	0
207	20250221	170200	18166035	4655	4655	4655	4655	0
208	20250221	170100	18166035	4655	4655	4655	4655	0
209	20250221	170000	18166035	4655	4655	4655	4655	0
210	20250221	165900	18166035	4655	4655	4655	4655	0
211	20250221	165800	18166035	4655	4655	4655	4655	0
212	20250221	165700	18166035	4655	4655	4655	4655	46
213	20250221	165600	18166035	4655	4655	4655	4655	0
214	20250221	165500	18166035	4655	4655	4655	4655	0
215	20250221	165400	18166035	4655	4655	4655	4655	0
216	20250221	165300	18166035	4655	4655	4655	4655	0
217	20250221	165200	18166035	4655	4655	4655	4655	0
218	20250221	165100	18166035	4655	4655	4655	4655	0
219	20250221	165000	18166035	4655	4655	4655	4655	0
220	20250221	164900	18166035	4655	4655	4655	4655	0
221	20250221	164800	18166035	4655	4655	4655	4655	0
222	20250221	164700	18166035	4655	4655	4655	4655	0
223	20250221	164600	18166035	4655	4655	4655	4655	0
224	20250221	164500	18166035	4655	4655	4655	4655	0
225	20250221	164400	18166035	4655	4655	4655	4655	0
226	20250221	164300	18166035	4655	4655	4655	4655	0
227	20250221	164200	18166035	4655	4655	4655	4655	0
228	20250221	164100	18166035	4655	4655	4655	4655	0
229	20250221	164000	18166035	4655	4655	4655	4655	0
230	20250221	163900	18166035	4655	4655	4655	4655	0
231	20250221	163800	18166035	4655	4655	4655	4655	0
232	20250221	163700	18166035	4655	4655	4655	4655	0
233	20250221	163600	18166035	4655	4655	4655	4655	0
234	20250221	163500	18166035	4655	4655	4655	4655	0
235	20250221	163400	18166035	4655	4655	4655	4655	0
236	20250221	163300	18166035	4655	4655	4655	4655	0
237	20250221	163200	18166035	4655	4655	4655	4655	0
238	20250221	163100	18166035	4655	4655	4655	4655	0
239	20250221	163000	18166035	4655	4655	4655	4655	0
240	20250221	162900	18166035	4655	4655	4655	4655	0
241	20250221	162800	18166035	4655	4655	4655	4655	0
242	20250221	162700	18166035	4655	4655	4655	4655	46
243	20250221	162600	18166035	4655	4655	4655	4655	0
244	20250221	162500	18166035	4655	4655	4655	4655	0
245	20250221	162400	18166035	4655	4655	4655	4655	0
246	20250221	162300	18166035	4655	4655	4655	4655	0
247	20250221	162200	18166035	4655	4655	4655	4655	0
248	20250221	162100	18166035	4655	4655	4655	4655	0
249	20250221	162000	18166035	4655	4655	4655	4655	0
250	20250221	161900	18166035	4655	4655	4655	4655	0
251	20250221	161800	18166035	4655	4655	4655	4655	0
252	20250221	161700	18166035	4655	4655	4655	4655	0
253	20250221	161600	18166035	4655	4655	4655	4655	0
254	20250221	161500	18166035	4655	4655	4655	4655	0
255	20250221	161400	18166035	4655	4655	4655	4655	0
256	20250221	161300	18166035	4655	4655	4655	4655	0
257	20250221	161200	18166035	4655	4655	4655	4655	0
258	20250221	161100	18166035	4655	4655	4655	4655	0
259	20250221	161000	18166035	4655	4655	4655	4655	0
260	20250221	160900	18166035	4655	4655	4655	4655	0
261	20250221	160800	18166035	4655	4655	4655	4655	0
262	20250221	160700	18166035	4655	4655	4655	4655	0
263	20250221	160600	18166035	4655	4655	4655	4655	0
264	20250221	160500	18166035	4655	4655	4655	4655	0
265	20250221	160400	18166035	4655	4655	4655	4655	0
266	20250221	160300	18166035	4655	4655	4655	4655	0
267	20250221	160200	18166035	4655	4655	4655	4655	0
268	20250221	160100	18166035	4655	4655	4655	4655	0
269	20250221	160000	18166035	4655	4655	4655	4655	0
270	20250221	155900	18166035	4655	4655	4655	4655	0
271	20250221	155800	18166035	4655	4655	4655	4655	0
272	20250221	155700	18166035	4655	4655	4655	4655	46
273	20250221	155600	18166035	4655	4655	4655	4655	0
274	20250221	155500	18166035	4655	4655	4655	4655	0
275	20250221	155400	18166035	4655	4655	4655	4655	0
276	20250221	155300	18166035	4655	4655	4655	4655	0
277	20250221	155200	18166035	4655	4655	4655	4655	0
278	20250221	155100	18166035	4655	4655	4655	4655	0
279	20250221	155000	18166035	4655	4655	4655	4655	0
280	20250221	154900	18166035	4655	4655	4655	4655	0
281	20250221	154800	18166035	4655	4655	4655	4655	0
282	20250221	154700	18166035	4655	4655	4655	4655	0
283	20250221	154600	18166035	4655	4655	4655	4655	0
284	20250221	154500	18166035	4655	4655	4655	4655	0
285	20250221	154400	18166035	4655	4655	4655	4655	0
286	20250221	154300	18166035	4655	4655	4655	4655	0
287	20250221	154200	18166035	4655	4655	4655	4655	0
288	20250221	154100	18166035	4655	4655	4655	4655	0
289	20250221	154000	18166035	4655	4655	4655	4655	0
290	20250221	153900	18166035	4655	4655	4655	4655	0
291	20250221	153800	18166035	4655	4655	4655	4655	0
292	20250221	153700	18166035	4655	4655	4655	4655	0
293	20250221	153600	18166035	4655	4655	4655	4655	0
294	20250221	153500	18166035	4655	4655	4655	4655	0
295	20250221	153400	18166035	4655	4655	4655	4655	0
296	20250221	153300	18166035	4655	4655	4655	4655	0
297	20250221	153200	18166035	4655	4655	4655	4655	0
298	20250221	153100	18166035	4655	4655	4655	4655	0
299	20250221	153000	18166035	4655	4655	4655	4655	46
300	20250221	152900	17951905	4655	4655	4655	4655	0
301	20250221	152800	17951905	4655	4655	4655	4655	0
302	20250221	152700	17951905	4655	4655	4655	4655	0
303	20250221	152600	17951905	4655	4655	4655	4655	0
304	20250221	152500	17951905	4655	4655	4655	4655	0
305	20250221	152400	17951905	4655	4655	4655	4655	0
306	20250221	152300	17951905	4655	4655	4655	4655	0
307	20250221	152200	17951905	4655	4655	4655	4655	0
308	20250221	152100	17951905	4655	4655	4655	4655	0
309	20250221	152000	17951905	4655	4655	4655	4655	0
310	20250221	151900	17951905	4655	4655	4655	4655	0
311	20250221	151800	17951905	4655	4655	4655	4655	0
312	20250221	151700	17951905	4655	4655	4655	4655	21
313	20250221	151600	17854150	4655	4655	4655	4655	0
314	20250221	151500	17854150	4655	4655	4655	4655	21
315	20250221	151400	17756395	4655	4655	4655	4655	0
316	20250221	151300	17756395	4655	4655	4655	4655	0
317	20250221	151200	17756395	4655	4655	4655	4655	0
318	20250221	151100	17756395	4655	4655	4655	4655	0
319	20250221	151000	17756395	4655	4655	4655	4655	0
320	20250221	150900	17756395	4655	4655	4655	4655	220
321	20250221	150800	16732295	4650	4650	4650	4650	51
322	20250221	150700	16495145	4640	4640	4640	4640	0
323	20250221	150600	16495145	4640	4640	4640	4640	0
324	20250221	150500	16495145	4640	4640	4640	4640	0
325	20250221	150400	16495145	4640	4640	4640	4640	9
326	20250221	150300	16453385	4640	4640	4640	4640	0
327	20250221	150200	16453385	4640	4640	4640	4640	0
328	20250221	150100	16453385	4640	4640	4640	4640	0
329	20250221	150000	16453385	4640	4640	4640	4640	0
330	20250221	145900	16453385	4640	4640	4640	4640	0
331	20250221	145800	16453385	4640	4640	4640	4640	0
332	20250221	145700	16453385	4640	4640	4640	4640	0
333	20250221	145600	16453385	4640	4640	4640	4640	0
334	20250221	145500	16453385	4640	4640	4640	4640	0
335	20250221	145400	16453385	4640	4640	4640	4640	0
336	20250221	145300	16453385	4640	4640	4640	4640	0
337	20250221	145200	16453385	4640	4640	4640	4640	0
338	20250221	145100	16453385	4640	4640	4640	4640	0
339	20250221	145000	16453385	4640	4640	4640	4640	200
340	20250221	144900	15525385	4645	4645	4645	4645	46
341	20250221	144800	15311715	4650	4655	4655	4650	170
342	20250221	144700	14521165	4660	4660	4660	4660	0
343	20250221	144600	14521165	4660	4660	4660	4660	4
344	20250221	144500	14502525	4660	4660	4660	4660	0
345	20250221	144400	14502525	4660	4660	4660	4660	0
346	20250221	144300	14502525	4660	4660	4660	4660	0
347	20250221	144200	14502525	4660	4660	4660	4660	0
348	20250221	144100	14502525	4660	4660	4660	4660	0
349	20250221	144000	14502525	4660	4660	4660	4660	0
350	20250221	143900	14502525	4660	4660	4660	4660	0
351	20250221	143800	14502525	4660	4660	4660	4660	0
352	20250221	143700	14502525	4660	4660	4660	4660	0
353	20250221	143600	14502525	4660	4660	4660	4660	0
354	20250221	143500	14502525	4660	4660	4660	4660	0
355	20250221	143400	14502525	4660	4660	4660	4660	0
356	20250221	143300	14502525	4660	4660	4660	4660	0
357	20250221	143200	14502525	4660	4660	4660	4660	0
358	20250221	143100	14502525	4660	4660	4660	4660	0
359	20250221	143000	14502525	4660	4660	4660	4660	0
360	20250221	142900	14502525	4660	4660	4660	4660	0
361	20250221	142800	14502525	4660	4660	4660	4660	0
362	20250221	142700	14502525	4660	4660	4660	4660	0
363	20250221	142600	14502525	4660	4660	4660	4660	0
364	20250221	142500	14502525	4660	4660	4660	4660	0
365	20250221	142400	14502525	4660	4660	4660	4660	0
366	20250221	142300	14502525	4660	4660	4660	4660	0
367	20250221	142200	14502525	4660	4660	4660	4660	0
368	20250221	142100	14502525	4660	4660	4660	4660	4
369	20250221	142000	14483885	4660	4660	4660	4660	10
370	20250221	141900	14437285	4660	4660	4660	4660	0
371	20250221	141800	14437285	4660	4660	4660	4660	0
372	20250221	141700	14437285	4660	4660	4660	4660	0
373	20250221	141600	14437285	4660	4660	4660	4660	0
374	20250221	141500	14437285	4660	4660	4660	4660	0
375	20250221	141400	14437285	4660	4660	4660	4660	0
376	20250221	141300	14437285	4660	4660	4660	4660	0
377	20250221	141200	14437285	4660	4660	4660	4660	87
378	20250221	141100	14031865	4660	4660	4660	4660	0
379	20250221	141000	14031865	4660	4660	4660	4660	0
380	20250221	140900	14031865	4660	4660	4660	4660	0
381	20250221	140800	14031865	4660	4660	4660	4660	0
382	20250221	140700	14031865	4660	4660	4660	4660	0
383	20250221	140600	14031865	4660	4660	4660	4660	0
384	20250221	140500	14031865	4660	4660	4660	4660	0
385	20250221	140400	14031865	4660	4660	4660	4660	0
386	20250221	140300	14031865	4660	4660	4660	4660	0
387	20250221	140200	14031865	4660	4660	4660	4660	12
388	20250221	140100	13975945	4650	4650	4650	4650	73
389	20250221	140000	13636495	4645	4645	4645	4645	0
390	20250221	135900	13636495	4645	4645	4645	4645	0
391	20250221	135800	13636495	4645	4645	4645	4645	0
392	20250221	135700	13636495	4645	4645	4645	4645	1
393	20250221	135600	13631850	4650	4650	4650	4650	0
394	20250221	135500	13631850	4650	4650	4650	4650	0
395	20250221	135400	13631850	4650	4650	4650	4650	0
396	20250221	135300	13631850	4650	4650	4650	4650	0
397	20250221	135200	13631850	4650	4650	4650	4650	0
398	20250221	135100	13631850	4650	4650	4650	4650	110
399	20250221	135000	13120350	4655	4655	4655	4655	0
400	20250221	134900	13120350	4655	4655	4655	4655	0
401	20250221	134800	13120350	4655	4655	4655	4655	0
402	20250221	134700	13120350	4655	4655	4655	4655	0
403	20250221	134600	13120350	4655	4655	4655	4655	0
404	20250221	134500	13120350	4655	4655	4655	4655	0
405	20250221	134400	13120350	4655	4655	4655	4655	0
406	20250221	134300	13120350	4655	4655	4655	4655	0
407	20250221	134200	13120350	4655	4655	4655	4655	0
408	20250221	134100	13120350	4655	4655	4655	4655	0
409	20250221	134000	13120350	4655	4655	4655	4655	98
410	20250221	133900	12664160	4655	4655	4655	4655	0
411	20250221	133800	12664160	4655	4655	4655	4655	0
412	20250221	133700	12664160	4655	4655	4655	4655	0
413	20250221	133600	12664160	4655	4655	4655	4655	0
414	20250221	133500	12664160	4655	4655	4655	4655	0
415	20250221	133400	12664160	4655	4655	4655	4655	0
416	20250221	133300	12664160	4655	4655	4655	4655	5
417	20250221	133200	12640885	4655	4655	4655	4655	13
418	20250221	133100	12580370	4655	4655	4655	4655	0
419	20250221	133000	12580370	4655	4655	4655	4655	0
420	20250221	132900	12580370	4655	4655	4655	4655	0
421	20250221	132800	12580370	4655	4655	4655	4655	0
422	20250221	132700	12580370	4655	4655	4655	4655	0
423	20250221	132600	12580370	4655	4655	4655	4655	0
424	20250221	132500	12580370	4655	4655	4655	4655	0
425	20250221	132400	12580370	4655	4655	4655	4655	0
426	20250221	132300	12580370	4655	4655	4655	4655	0
427	20250221	132200	12580370	4655	4655	4655	4655	0
428	20250221	132100	12580370	4655	4655	4655	4655	0
429	20250221	132000	12580370	4655	4655	4655	4655	0
430	20250221	131900	12580370	4655	4655	4655	4655	0
431	20250221	131800	12580370	4655	4655	4655	4655	0
432	20250221	131700	12580370	4655	4655	4655	4655	0
433	20250221	131600	12580370	4655	4655	4655	4655	0
434	20250221	131500	12580370	4655	4655	4655	4655	0
435	20250221	131400	12580370	4655	4655	4655	4655	0
436	20250221	131300	12580370	4655	4655	4655	4655	0
437	20250221	131200	12580370	4655	4655	4655	4655	0
438	20250221	131100	12580370	4655	4655	4655	4655	0
439	20250221	131000	12580370	4655	4655	4655	4655	0
440	20250221	130900	12580370	4655	4655	4655	4655	0
441	20250221	130800	12580370	4655	4655	4655	4655	0
442	20250221	130700	12580370	4655	4655	4655	4655	0
443	20250221	130600	12580370	4655	4655	4655	4655	0
444	20250221	130500	12580370	4655	4655	4655	4655	0
445	20250221	130400	12580370	4655	4655	4655	4655	0
446	20250221	130300	12580370	4655	4655	4655	4655	0
447	20250221	130200	12580370	4655	4655	4655	4655	16
448	20250221	130100	12505890	4655	4650	4655	4650	600
449	20250221	130000	9712980	4650	4650	4650	4650	0
450	20250221	125900	9712980	4650	4650	4650	4650	0
451	20250221	125800	9712980	4650	4650	4650	4650	1
452	20250221	125700	9708330	4645	4645	4645	4645	0
453	20250221	125600	9708330	4645	4645	4645	4645	208
454	20250221	125500	8742170	4645	4645	4645	4645	0
455	20250221	125400	8742170	4645	4645	4645	4645	0
456	20250221	125300	8742170	4645	4645	4645	4645	0
457	20250221	125200	8742170	4645	4645	4645	4645	0
458	20250221	125100	8742170	4645	4645	4645	4645	1
459	20250221	125000	8737525	4645	4645	4645	4645	0
460	20250221	124900	8737525	4645	4645	4645	4645	0
461	20250221	124800	8737525	4645	4645	4645	4645	30
462	20250221	124700	8598175	4645	4645	4645	4645	0
463	20250221	124600	8598175	4645	4645	4645	4645	0
464	20250221	124500	8598175	4645	4645	4645	4645	1
465	20250221	124400	8593530	4640	4640	4640	4640	0
466	20250221	124300	8593530	4640	4640	4640	4640	0
467	20250221	124200	8593530	4640	4640	4640	4640	100
468	20250221	124100	8129530	4645	4645	4645	4645	0
469	20250221	124000	8129530	4645	4645	4645	4645	0
470	20250221	123900	8129530	4645	4645	4645	4645	0
471	20250221	123800	8129530	4645	4645	4645	4645	0
472	20250221	123700	8129530	4645	4645	4645	4645	0
473	20250221	123600	8129530	4645	4645	4645	4645	0
474	20250221	123500	8129530	4645	4645	4645	4645	0
475	20250221	123400	8129530	4645	4645	4645	4645	0
476	20250221	123300	8129530	4645	4645	4645	4645	0
477	20250221	123200	8129530	4645	4645	4645	4645	0
478	20250221	123100	8129530	4645	4645	4645	4645	0
479	20250221	123000	8129530	4645	4645	4645	4645	0
480	20250221	122900	8129530	4645	4645	4645	4645	0
481	20250221	122800	8129530	4645	4645	4645	4645	0
482	20250221	122700	8129530	4645	4645	4645	4645	0
483	20250221	122600	8129530	4645	4645	4645	4645	0
484	20250221	122500	8129530	4645	4645	4645	4645	0
485	20250221	122400	8129530	4645	4645	4645	4645	0
486	20250221	122300	8129530	4645	4645	4645	4645	5
487	20250221	122200	8106305	4645	4645	4645	4645	0
488	20250221	122100	8106305	4645	4645	4645	4645	0
489	20250221	122000	8106305	4645	4645	4645	4645	0
490	20250221	121900	8106305	4645	4645	4645	4645	0
491	20250221	121800	8106305	4645	4645	4645	4645	21
492	20250221	121700	8008760	4645	4645	4645	4645	0
493	20250221	121600	8008760	4645	4645	4645	4645	5
494	20250221	121500	7985535	4645	4645	4645	4645	0
495	20250221	121400	7985535	4645	4645	4645	4645	0
496	20250221	121300	7985535	4645	4645	4645	4645	0
497	20250221	121200	7985535	4645	4645	4645	4645	0
498	20250221	121100	7985535	4645	4645	4645	4645	0
499	20250221	121000	7985535	4645	4645	4645	4645	0
500	20250221	120900	7985535	4645	4645	4645	4645	0
501	20250221	120800	7985535	4645	4645	4645	4645	0
502	20250221	120700	7985535	4645	4645	4645	4645	0
503	20250221	120600	7985535	4645	4645	4645	4645	0
504	20250221	120500	7985535	4645	4645	4645	4645	0
505	20250221	120400	7985535	4645	4645	4645	4645	0
506	20250221	120300	7985535	4645	4645	4645	4645	0
507	20250221	120200	7985535	4645	4645	4645	4645	0
508	20250221	120100	7985535	4645	4645	4645	4645	0
509	20250221	120000	7985535	4645	4645	4645	4645	0
510	20250221	115900	7985535	4645	4645	4645	4645	0
511	20250221	115800	7985535	4645	4645	4645	4645	0
512	20250221	115700	7985535	4645	4645	4645	4645	0
513	20250221	115600	7985535	4645	4645	4645	4645	0
514	20250221	115500	7985535	4645	4645	4645	4645	0
515	20250221	115400	7985535	4645	4645	4645	4645	0
516	20250221	115300	7985535	4645	4645	4645	4645	4
517	20250221	115200	7966955	4645	4645	4645	4645	0
518	20250221	115100	7966955	4645	4645	4645	4645	0
519	20250221	115000	7966955	4645	4645	4645	4645	0
520	20250221	114900	7966955	4645	4645	4645	4645	3
521	20250221	114800	7953020	4640	4640	4640	4640	0
522	20250221	114700	7953020	4640	4640	4640	4640	0
523	20250221	114600	7953020	4640	4640	4640	4640	0
524	20250221	114500	7953020	4640	4640	4640	4640	0
525	20250221	114400	7953020	4640	4640	4640	4640	0
526	20250221	114300	7953020	4640	4640	4640	4640	0
527	20250221	114200	7953020	4640	4640	4640	4640	0
528	20250221	114100	7953020	4640	4640	4640	4640	6
529	20250221	114000	7925180	4640	4640	4640	4640	10
530	20250221	113900	7878780	4640	4640	4640	4640	1
531	20250221	113800	7874140	4640	4640	4640	4640	2
532	20250221	113700	7864860	4640	4640	4640	4640	0
533	20250221	113600	7864860	4640	4640	4640	4640	0
534	20250221	113500	7864860	4640	4640	4640	4640	0
535	20250221	113400	7864860	4640	4640	4640	4640	1
536	20250221	113300	7860220	4640	4640	4640	4640	0
537	20250221	113200	7860220	4640	4640	4640	4640	0
538	20250221	113100	7860220	4640	4640	4640	4640	0
539	20250221	113000	7860220	4640	4640	4640	4640	10
540	20250221	112900	7813820	4645	4645	4645	4645	0
541	20250221	112800	7813820	4645	4645	4645	4645	0
542	20250221	112700	7813820	4645	4645	4645	4645	0
543	20250221	112600	7813820	4645	4645	4645	4645	0
544	20250221	112500	7813820	4645	4645	4645	4645	0
545	20250221	112400	7813820	4645	4645	4645	4645	0
546	20250221	112300	7813820	4645	4645	4645	4645	2
547	20250221	112200	7804530	4640	4640	4640	4640	2
548	20250221	112100	7795250	4645	4645	4645	4645	0
549	20250221	112000	7795250	4645	4645	4645	4645	0
550	20250221	111900	7795250	4645	4645	4645	4645	0
551	20250221	111800	7795250	4645	4645	4645	4645	0
552	20250221	111700	7795250	4645	4645	4645	4645	21
553	20250221	111600	7697705	4645	4645	4645	4645	0
554	20250221	111500	7697705	4645	4645	4645	4645	0
555	20250221	111400	7697705	4645	4645	4645	4645	0
556	20250221	111300	7697705	4645	4645	4645	4645	0
557	20250221	111200	7697705	4645	4645	4645	4645	0
558	20250221	111100	7697705	4645	4645	4645	4645	0
559	20250221	111000	7697705	4645	4645	4645	4645	0
560	20250221	110900	7697705	4645	4645	4645	4645	0
561	20250221	110800	7697705	4645	4645	4645	4645	1
562	20250221	110700	7693060	4645	4645	4645	4645	0
563	20250221	110600	7693060	4645	4645	4645	4645	0
564	20250221	110500	7693060	4645	4645	4645	4645	0
565	20250221	110400	7693060	4645	4645	4645	4645	1
566	20250221	110300	7688415	4640	4640	4640	4640	0
567	20250221	110200	7688415	4640	4640	4640	4640	0
568	20250221	110100	7688415	4640	4640	4640	4640	455
569	20250221	110000	5577215	4645	4650	4650	4645	545
570	20250221	105900	3045500	4655	4655	4655	4655	0
571	20250221	105800	3045500	4655	4655	4655	4655	0
572	20250221	105700	3045500	4655	4655	4655	4655	0
573	20250221	105600	3045500	4655	4655	4655	4655	0
574	20250221	105500	3045500	4655	4655	4655	4655	0
575	20250221	105400	3045500	4655	4655	4655	4655	0
576	20250221	105300	3045500	4655	4655	4655	4655	0
577	20250221	105200	3045500	4655	4655	4655	4655	0
578	20250221	105100	3045500	4655	4655	4655	4655	0
579	20250221	105000	3045500	4655	4655	4655	4655	0
580	20250221	104900	3045500	4655	4655	4655	4655	0
581	20250221	104800	3045500	4655	4655	4655	4655	5
582	20250221	104700	3022225	4655	4655	4655	4655	0
583	20250221	104600	3022225	4655	4655	4655	4655	0
584	20250221	104500	3022225	4655	4655	4655	4655	0
585	20250221	104400	3022225	4655	4655	4655	4655	0
586	20250221	104300	3022225	4655	4655	4655	4655	0
587	20250221	104200	3022225	4655	4655	4655	4655	0
588	20250221	104100	3022225	4655	4655	4655	4655	0
589	20250221	104000	3022225	4655	4655	4655	4655	0
590	20250221	103900	3022225	4655	4655	4655	4655	0
591	20250221	103800	3022225	4655	4655	4655	4655	0
592	20250221	103700	3022225	4655	4655	4655	4655	0
593	20250221	103600	3022225	4655	4655	4655	4655	0
594	20250221	103500	3022225	4655	4655	4655	4655	0
595	20250221	103400	3022225	4655	4655	4655	4655	0
596	20250221	103300	3022225	4655	4655	4655	4655	1
597	20250221	103200	3017570	4655	4655	4655	4655	0
598	20250221	103100	3017570	4655	4655	4655	4655	0
599	20250221	103000	3017570	4655	4655	4655	4655	0
600	20250221	102900	3017570	4655	4655	4655	4655	0
601	20250221	102800	3017570	4655	4655	4655	4655	0
602	20250221	102700	3017570	4655	4655	4655	4655	0
603	20250221	102600	3017570	4655	4655	4655	4655	0
604	20250221	102500	3017570	4655	4655	4655	4655	0
605	20250221	102400	3017570	4655	4655	4655	4655	0
606	20250221	102300	3017570	4655	4655	4655	4655	0
607	20250221	102200	3017570	4655	4655	4655	4655	0
608	20250221	102100	3017570	4655	4655	4655	4655	0
609	20250221	102000	3017570	4655	4655	4655	4655	0
610	20250221	101900	3017570	4655	4655	4655	4655	0
611	20250221	101800	3017570	4655	4655	4655	4655	0
612	20250221	101700	3017570	4655	4655	4655	4655	0
613	20250221	101600	3017570	4655	4655	4655	4655	0
614	20250221	101500	3017570	4655	4655	4655	4655	0
615	20250221	101400	3017570	4655	4655	4655	4655	0
616	20250221	101300	3017570	4655	4655	4655	4655	0
617	20250221	101200	3017570	4655	4655	4655	4655	0
618	20250221	101100	3017570	4655	4655	4655	4655	0
619	20250221	101000	3017570	4655	4655	4655	4655	0
620	20250221	100900	3017570	4655	4655	4655	4655	1
621	20250221	100800	3012915	4655	4655	4655	4655	0
622	20250221	100700	3012915	4655	4655	4655	4655	0
623	20250221	100600	3012915	4655	4655	4655	4655	0
624	20250221	100500	3012915	4655	4655	4655	4655	0
625	20250221	100400	3012915	4655	4655	4655	4655	0
626	20250221	100300	3012915	4655	4655	4655	4655	0
627	20250221	100200	3012915	4655	4655	4655	4655	0
628	20250221	100100	3012915	4655	4655	4655	4655	0
629	20250221	100000	3012915	4655	4655	4655	4655	0
630	20250221	095900	3012915	4655	4655	4655	4655	0
631	20250221	095800	3012915	4655	4655	4655	4655	1
632	20250221	095700	3008260	4660	4660	4660	4660	0
633	20250221	095600	3008260	4660	4660	4660	4660	0
634	20250221	095500	3008260	4660	4660	4660	4660	0
635	20250221	095400	3008260	4660	4660	4660	4660	0
636	20250221	095300	3008260	4660	4660	4660	4660	0
637	20250221	095200	3008260	4660	4660	4660	4660	0
638	20250221	095100	3008260	4660	4660	4660	4660	5
639	20250221	095000	2984960	4660	4660	4660	4660	0
640	20250221	094900	2984960	4660	4660	4660	4660	0
641	20250221	094800	2984960	4660	4660	4660	4660	0
642	20250221	094700	2984960	4660	4660	4660	4660	0
643	20250221	094600	2984960	4660	4660	4680	4660	10
644	20250221	094500	2938300	4660	4660	4660	4660	0
645	20250221	094400	2938300	4660	4660	4660	4660	1
646	20250221	094300	2933640	4660	4660	4660	4660	0
647	20250221	094200	2933640	4660	4660	4660	4660	0
648	20250221	094100	2933640	4660	4660	4660	4660	0
649	20250221	094000	2933640	4660	4660	4660	4660	0
650	20250221	093900	2933640	4660	4660	4660	4660	2
651	20250221	093800	2924320	4660	4660	4660	4660	0
652	20250221	093700	2924320	4660	4660	4660	4660	0
653	20250221	093600	2924320	4660	4660	4660	4660	0
654	20250221	093500	2924320	4660	4660	4660	4660	0
655	20250221	093400	2924320	4660	4660	4660	4660	0
656	20250221	093300	2924320	4660	4660	4660	4660	0
657	20250221	093200	2924320	4660	4660	4660	4660	1
658	20250221	093100	2919660	4660	4660	4660	4660	0
659	20250221	093000	2919660	4660	4660	4660	4660	0
660	20250221	092900	2919660	4660	4660	4660	4660	0
661	20250221	092800	2919660	4660	4660	4660	4660	5
662	20250221	092700	2896360	4655	4655	4655	4655	0
663	20250221	092600	2896360	4655	4655	4655	4655	0
664	20250221	092500	2896360	4655	4655	4655	4655	0
665	20250221	092400	2896360	4655	4655	4655	4645	438
666	20250221	092300	860740	4660	4660	4660	4660	1
667	20250221	092200	856080	4660	4660	4660	4660	0
668	20250221	092100	856080	4660	4660	4660	4660	18
669	20250221	092000	772200	4660	4660	4660	4660	0
670	20250221	091900	772200	4660	4660	4660	4660	0
671	20250221	091800	772200	4660	4660	4660	4660	0
672	20250221	091700	772200	4660	4660	4660	4660	0
673	20250221	091600	772200	4660	4660	4660	4660	0
674	20250221	091500	772200	4660	4660	4660	4660	0
675	20250221	091400	772200	4660	4660	4660	4660	15
676	20250221	091300	702300	4660	4660	4660	4660	5
677	20250221	091200	679000	4690	4690	4690	4690	0
678	20250221	091100	679000	4690	4690	4690	4690	5
679	20250221	091000	655550	4690	4690	4690	4690	77
680	20250221	090900	294420	4685	4680	4685	4680	21
681	20250221	090800	196060	4660	4675	4680	4660	21
682	20250221	090700	98005	4675	4675	4675	4675	0
683	20250221	090600	98005	4675	4675	4675	4675	0
684	20250221	090500	98005	4675	4675	4675	4675	0
685	20250221	090400	98005	4675	4675	4675	4675	4
686	20250221	090300	79305	4665	4665	4665	4665	0
687	20250221	090200	79305	4665	4665	4665	4665	0
688	20250221	090100	79305	4665	4665	4665	4665	0
689	20250221	090000	79305	4665	4665	4665	4665	17