KissMeData/191420/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	204100	1557954800	17960	17960	17960	17960	1266
3	20250221	204000	1557954800	17960	17960	17960	17960	0
4	20250221	203900	1557954800	17960	17960	17960	17960	0
5	20250221	203800	1557954800	17960	17960	17960	17960	0
6	20250221	203700	1557954800	17960	17960	17960	17960	0
7	20250221	203600	1557954800	17960	17960	17960	17960	0
8	20250221	203500	1557954800	17960	17960	17960	17960	0
9	20250221	203400	1557954800	17960	17960	17960	17960	0
10	20250221	203300	1557954800	17960	17960	17960	17960	0
11	20250221	203200	1557954800	17960	17960	17960	17960	0
12	20250221	203100	1557954800	17960	17960	17960	17960	0
13	20250221	203000	1557954800	17960	17960	17960	17960	0
14	20250221	202900	1557954800	17960	17960	17960	17960	0
15	20250221	202800	1557954800	17960	17960	17960	17960	0
16	20250221	202700	1557954800	17960	17960	17960	17960	0
17	20250221	202600	1557954800	17960	17960	17960	17960	0
18	20250221	202500	1557954800	17960	17960	17960	17960	0
19	20250221	202400	1557954800	17960	17960	17960	17960	0
20	20250221	202300	1557954800	17960	17960	17960	17960	0
21	20250221	202200	1557954800	17960	17960	17960	17960	0
22	20250221	202100	1557954800	17960	17960	17960	17960	0
23	20250221	202000	1557954800	17960	17960	17960	17960	0
24	20250221	201900	1557954800	17960	17960	17960	17960	0
25	20250221	201800	1557954800	17960	17960	17960	17960	0
26	20250221	201700	1557954800	17960	17960	17960	17960	0
27	20250221	201600	1557954800	17960	17960	17960	17960	0
28	20250221	201500	1557954800	17960	17960	17960	17960	0
29	20250221	201400	1557954800	17960	17960	17960	17960	0
30	20250221	201300	1557954800	17960	17960	17960	17960	0
31	20250221	201200	1557954800	17960	17960	17960	17960	0
32	20250221	201100	1557954800	17960	17960	17960	17960	1266
33	20250221	201000	1557954800	17960	17960	17960	17960	0
34	20250221	200900	1557954800	17960	17960	17960	17960	0
35	20250221	200800	1557954800	17960	17960	17960	17960	0
36	20250221	200700	1557954800	17960	17960	17960	17960	0
37	20250221	200600	1557954800	17960	17960	17960	17960	0
38	20250221	200500	1557954800	17960	17960	17960	17960	0
39	20250221	200400	1557954800	17960	17960	17960	17960	0
40	20250221	200300	1557954800	17960	17960	17960	17960	0
41	20250221	200200	1557954800	17960	17960	17960	17960	0
42	20250221	200100	1557954800	17960	17960	17960	17960	0
43	20250221	200000	1557954800	17960	17960	17960	17960	0
44	20250221	195900	1557954800	17960	17960	17960	17960	0
45	20250221	195800	1557954800	17960	17960	17960	17960	0
46	20250221	195700	1557954800	17960	17960	17960	17960	0
47	20250221	195600	1557954800	17960	17960	17960	17960	0
48	20250221	195500	1557954800	17960	17960	17960	17960	0
49	20250221	195400	1557954800	17960	17960	17960	17960	0
50	20250221	195300	1557954800	17960	17960	17960	17960	0
51	20250221	195200	1557954800	17960	17960	17960	17960	0
52	20250221	195100	1557954800	17960	17960	17960	17960	0
53	20250221	195000	1557954800	17960	17960	17960	17960	0
54	20250221	194900	1557954800	17960	17960	17960	17960	0
55	20250221	194800	1557954800	17960	17960	17960	17960	0
56	20250221	194700	1557954800	17960	17960	17960	17960	0
57	20250221	194600	1557954800	17960	17960	17960	17960	0
58	20250221	194500	1557954800	17960	17960	17960	17960	0
59	20250221	194400	1557954800	17960	17960	17960	17960	0
60	20250221	194300	1557954800	17960	17960	17960	17960	0
61	20250221	194200	1557954800	17960	17960	17960	17960	0
62	20250221	194100	1557954800	17960	17960	17960	17960	1266
63	20250221	194000	1557954800	17960	17960	17960	17960	0
64	20250221	193900	1557954800	17960	17960	17960	17960	0
65	20250221	193800	1557954800	17960	17960	17960	17960	0
66	20250221	193700	1557954800	17960	17960	17960	17960	0
67	20250221	193600	1557954800	17960	17960	17960	17960	0
68	20250221	193500	1557954800	17960	17960	17960	17960	0
69	20250221	193400	1557954800	17960	17960	17960	17960	0
70	20250221	193300	1557954800	17960	17960	17960	17960	0
71	20250221	193200	1557954800	17960	17960	17960	17960	0
72	20250221	193100	1557954800	17960	17960	17960	17960	0
73	20250221	193000	1557954800	17960	17960	17960	17960	0
74	20250221	192900	1557954800	17960	17960	17960	17960	0
75	20250221	192800	1557954800	17960	17960	17960	17960	0
76	20250221	192700	1557954800	17960	17960	17960	17960	0
77	20250221	192600	1557954800	17960	17960	17960	17960	0
78	20250221	192500	1557954800	17960	17960	17960	17960	0
79	20250221	192400	1557954800	17960	17960	17960	17960	0
80	20250221	192300	1557954800	17960	17960	17960	17960	0
81	20250221	192200	1557954800	17960	17960	17960	17960	0
82	20250221	192100	1557954800	17960	17960	17960	17960	0
83	20250221	192000	1557954800	17960	17960	17960	17960	0
84	20250221	191900	1557954800	17960	17960	17960	17960	0
85	20250221	191800	1557954800	17960	17960	17960	17960	0
86	20250221	191700	1557954800	17960	17960	17960	17960	0
87	20250221	191600	1557954800	17960	17960	17960	17960	0
88	20250221	191500	1557954800	17960	17960	17960	17960	0
89	20250221	191400	1557954800	17960	17960	17960	17960	0
90	20250221	191300	1557954800	17960	17960	17960	17960	0
91	20250221	191200	1557954800	17960	17960	17960	17960	0
92	20250221	191100	1557954800	17960	17960	17960	17960	1266
93	20250221	191000	1557954800	17960	17960	17960	17960	0
94	20250221	190900	1557954800	17960	17960	17960	17960	0
95	20250221	190800	1557954800	17960	17960	17960	17960	0
96	20250221	190700	1557954800	17960	17960	17960	17960	0
97	20250221	190600	1557954800	17960	17960	17960	17960	0
98	20250221	190500	1557954800	17960	17960	17960	17960	0
99	20250221	190400	1557954800	17960	17960	17960	17960	0
100	20250221	190300	1557954800	17960	17960	17960	17960	0
101	20250221	190200	1557954800	17960	17960	17960	17960	0
102	20250221	190100	1557954800	17960	17960	17960	17960	0
103	20250221	190000	1557954800	17960	17960	17960	17960	0
104	20250221	185900	1557954800	17960	17960	17960	17960	0
105	20250221	185800	1557954800	17960	17960	17960	17960	0
106	20250221	185700	1557954800	17960	17960	17960	17960	0
107	20250221	185600	1557954800	17960	17960	17960	17960	0
108	20250221	185500	1557954800	17960	17960	17960	17960	0
109	20250221	185400	1557954800	17960	17960	17960	17960	0
110	20250221	185300	1557954800	17960	17960	17960	17960	0
111	20250221	185200	1557954800	17960	17960	17960	17960	0
112	20250221	185100	1557954800	17960	17960	17960	17960	0
113	20250221	185000	1557954800	17960	17960	17960	17960	0
114	20250221	184900	1557954800	17960	17960	17960	17960	0
115	20250221	184800	1557954800	17960	17960	17960	17960	0
116	20250221	184700	1557954800	17960	17960	17960	17960	0
117	20250221	184600	1557954800	17960	17960	17960	17960	0
118	20250221	184500	1557954800	17960	17960	17960	17960	0
119	20250221	184400	1557954800	17960	17960	17960	17960	0
120	20250221	184300	1557954800	17960	17960	17960	17960	0
121	20250221	184200	1557954800	17960	17960	17960	17960	0
122	20250221	184100	1557954800	17960	17960	17960	17960	1266
123	20250221	184000	1557954800	17960	17960	17960	17960	0
124	20250221	183900	1557954800	17960	17960	17960	17960	0
125	20250221	183800	1557954800	17960	17960	17960	17960	0
126	20250221	183700	1557954800	17960	17960	17960	17960	0
127	20250221	183600	1557954800	17960	17960	17960	17960	0
128	20250221	183500	1557954800	17960	17960	17960	17960	0
129	20250221	183400	1557954800	17960	17960	17960	17960	0
130	20250221	183300	1557954800	17960	17960	17960	17960	0
131	20250221	183200	1557954800	17960	17960	17960	17960	0
132	20250221	183100	1557954800	17960	17960	17960	17960	0
133	20250221	183000	1557954800	17960	17960	17960	17960	0
134	20250221	182900	1557954800	17960	17960	17960	17960	0
135	20250221	182800	1557954800	17960	17960	17960	17960	0
136	20250221	182700	1557954800	17960	17960	17960	17960	0
137	20250221	182600	1557954800	17960	17960	17960	17960	0
138	20250221	182500	1557954800	17960	17960	17960	17960	0
139	20250221	182400	1557954800	17960	17960	17960	17960	0
140	20250221	182300	1557954800	17960	17960	17960	17960	0
141	20250221	182200	1557954800	17960	17960	17960	17960	0
142	20250221	182100	1557954800	17960	17960	17960	17960	0
143	20250221	182000	1557954800	17960	17960	17960	17960	0
144	20250221	181900	1557954800	17960	17960	17960	17960	0
145	20250221	181800	1557954800	17960	17960	17960	17960	0
146	20250221	181700	1557954800	17960	17960	17960	17960	0
147	20250221	181600	1557954800	17960	17960	17960	17960	0
148	20250221	181500	1557954800	17960	17960	17960	17960	0
149	20250221	181400	1557954800	17960	17960	17960	17960	0
150	20250221	181300	1557954800	17960	17960	17960	17960	0
151	20250221	181200	1557954800	17960	17960	17960	17960	0
152	20250221	181100	1557954800	17960	17960	17960	17960	1266
153	20250221	181000	1557954800	17960	17960	17960	17960	0
154	20250221	180900	1557954800	17960	17960	17960	17960	0
155	20250221	180800	1557954800	17960	17960	17960	17960	0
156	20250221	180700	1557954800	17960	17960	17960	17960	0
157	20250221	180600	1557954800	17960	17960	17960	17960	0
158	20250221	180500	1557954800	17960	17960	17960	17960	0
159	20250221	180400	1557954800	17960	17960	17960	17960	0
160	20250221	180300	1557954800	17960	17960	17960	17960	0
161	20250221	180200	1557954800	17960	17960	17960	17960	0
162	20250221	180100	1557954800	17960	17960	17960	17960	0
163	20250221	180000	1557954800	17960	17960	17960	17960	0
164	20250221	175900	1557954800	17960	17960	17960	17960	0
165	20250221	175800	1557954800	17960	17960	17960	17960	0
166	20250221	175700	1557954800	17960	17960	17960	17960	0
167	20250221	175600	1557954800	17960	17960	17960	17960	0
168	20250221	175500	1557954800	17960	17960	17960	17960	0
169	20250221	175400	1557954800	17960	17960	17960	17960	0
170	20250221	175300	1557954800	17960	17960	17960	17960	0
171	20250221	175200	1557954800	17960	17960	17960	17960	0
172	20250221	175100	1557954800	17960	17960	17960	17960	0
173	20250221	175000	1557954800	17960	17960	17960	17960	0
174	20250221	174900	1557954800	17960	17960	17960	17960	0
175	20250221	174800	1557954800	17960	17960	17960	17960	0
176	20250221	174700	1557954800	17960	17960	17960	17960	0
177	20250221	174600	1557954800	17960	17960	17960	17960	0
178	20250221	174500	1557954800	17960	17960	17960	17960	0
179	20250221	174400	1557954800	17960	17960	17960	17960	0
180	20250221	174300	1557954800	17960	17960	17960	17960	0
181	20250221	174200	1557954800	17960	17960	17960	17960	0
182	20250221	174100	1557954800	17960	17960	17960	17960	1266
183	20250221	174000	1557954800	17960	17960	17960	17960	0
184	20250221	173900	1557954800	17960	17960	17960	17960	0
185	20250221	173800	1557954800	17960	17960	17960	17960	0
186	20250221	173700	1557954800	17960	17960	17960	17960	0
187	20250221	173600	1557954800	17960	17960	17960	17960	0
188	20250221	173500	1557954800	17960	17960	17960	17960	0
189	20250221	173400	1557954800	17960	17960	17960	17960	0
190	20250221	173300	1557954800	17960	17960	17960	17960	0
191	20250221	173200	1557954800	17960	17960	17960	17960	0
192	20250221	173100	1557954800	17960	17960	17960	17960	0
193	20250221	173000	1557954800	17960	17960	17960	17960	0
194	20250221	172900	1557954800	17960	17960	17960	17960	0
195	20250221	172800	1557954800	17960	17960	17960	17960	0
196	20250221	172700	1557954800	17960	17960	17960	17960	0
197	20250221	172600	1557954800	17960	17960	17960	17960	0
198	20250221	172500	1557954800	17960	17960	17960	17960	0
199	20250221	172400	1557954800	17960	17960	17960	17960	0
200	20250221	172300	1557954800	17960	17960	17960	17960	0
201	20250221	172200	1557954800	17960	17960	17960	17960	0
202	20250221	172100	1557954800	17960	17960	17960	17960	0
203	20250221	172000	1557954800	17960	17960	17960	17960	0
204	20250221	171900	1557954800	17960	17960	17960	17960	0
205	20250221	171800	1557954800	17960	17960	17960	17960	0
206	20250221	171700	1557954800	17960	17960	17960	17960	0
207	20250221	171600	1557954800	17960	17960	17960	17960	0
208	20250221	171500	1557954800	17960	17960	17960	17960	0
209	20250221	171400	1557954800	17960	17960	17960	17960	0
210	20250221	171300	1557954800	17960	17960	17960	17960	0
211	20250221	171200	1557954800	17960	17960	17960	17960	0
212	20250221	171100	1557954800	17960	17960	17960	17960	1266
213	20250221	171000	1557954800	17960	17960	17960	17960	0
214	20250221	170900	1557954800	17960	17960	17960	17960	0
215	20250221	170800	1557954800	17960	17960	17960	17960	0
216	20250221	170700	1557954800	17960	17960	17960	17960	0
217	20250221	170600	1557954800	17960	17960	17960	17960	0
218	20250221	170500	1557954800	17960	17960	17960	17960	0
219	20250221	170400	1557954800	17960	17960	17960	17960	0
220	20250221	170300	1557954800	17960	17960	17960	17960	0
221	20250221	170200	1557954800	17960	17960	17960	17960	0
222	20250221	170100	1557954800	17960	17960	17960	17960	0
223	20250221	170000	1557954800	17960	17960	17960	17960	0
224	20250221	165900	1557954800	17960	17960	17960	17960	0
225	20250221	165800	1557954800	17960	17960	17960	17960	0
226	20250221	165700	1557954800	17960	17960	17960	17960	0
227	20250221	165600	1557954800	17960	17960	17960	17960	0
228	20250221	165500	1557954800	17960	17960	17960	17960	0
229	20250221	165400	1557954800	17960	17960	17960	17960	0
230	20250221	165300	1557954800	17960	17960	17960	17960	0
231	20250221	165200	1557954800	17960	17960	17960	17960	0
232	20250221	165100	1557954800	17960	17960	17960	17960	0
233	20250221	165000	1557954800	17960	17960	17960	17960	0
234	20250221	164900	1557954800	17960	17960	17960	17960	0
235	20250221	164800	1557954800	17960	17960	17960	17960	0
236	20250221	164700	1557954800	17960	17960	17960	17960	0
237	20250221	164600	1557954800	17960	17960	17960	17960	0
238	20250221	164500	1557954800	17960	17960	17960	17960	0
239	20250221	164400	1557954800	17960	17960	17960	17960	0
240	20250221	164300	1557954800	17960	17960	17960	17960	0
241	20250221	164200	1557954800	17960	17960	17960	17960	0
242	20250221	164100	1557954800	17960	17960	17960	17960	1266
243	20250221	164000	1557954800	17960	17960	17960	17960	0
244	20250221	163900	1557954800	17960	17960	17960	17960	0
245	20250221	163800	1557954800	17960	17960	17960	17960	0
246	20250221	163700	1557954800	17960	17960	17960	17960	0
247	20250221	163600	1557954800	17960	17960	17960	17960	0
248	20250221	163500	1557954800	17960	17960	17960	17960	0
249	20250221	163400	1557954800	17960	17960	17960	17960	0
250	20250221	163300	1557954800	17960	17960	17960	17960	0
251	20250221	163200	1557954800	17960	17960	17960	17960	0
252	20250221	163100	1557954800	17960	17960	17960	17960	0
253	20250221	163000	1557954800	17960	17960	17960	17960	0
254	20250221	162900	1557954800	17960	17960	17960	17960	0
255	20250221	162800	1557954800	17960	17960	17960	17960	0
256	20250221	162700	1557954800	17960	17960	17960	17960	0
257	20250221	162600	1557954800	17960	17960	17960	17960	0
258	20250221	162500	1557954800	17960	17960	17960	17960	0
259	20250221	162400	1557954800	17960	17960	17960	17960	0
260	20250221	162300	1557954800	17960	17960	17960	17960	0
261	20250221	162200	1557954800	17960	17960	17960	17960	0
262	20250221	162100	1557954800	17960	17960	17960	17960	0
263	20250221	162000	1557954800	17960	17960	17960	17960	0
264	20250221	161900	1557954800	17960	17960	17960	17960	0
265	20250221	161800	1557954800	17960	17960	17960	17960	0
266	20250221	161700	1557954800	17960	17960	17960	17960	0
267	20250221	161600	1557954800	17960	17960	17960	17960	0
268	20250221	161500	1557954800	17960	17960	17960	17960	0
269	20250221	161400	1557954800	17960	17960	17960	17960	0
270	20250221	161300	1557954800	17960	17960	17960	17960	0
271	20250221	161200	1557954800	17960	17960	17960	17960	0
272	20250221	161100	1557954800	17960	17960	17960	17960	1266
273	20250221	161000	1557954800	17960	17960	17960	17960	0
274	20250221	160900	1557954800	17960	17960	17960	17960	0
275	20250221	160800	1557954800	17960	17960	17960	17960	0
276	20250221	160700	1557954800	17960	17960	17960	17960	0
277	20250221	160600	1557954800	17960	17960	17960	17960	0
278	20250221	160500	1557954800	17960	17960	17960	17960	0
279	20250221	160400	1557954800	17960	17960	17960	17960	0
280	20250221	160300	1557954800	17960	17960	17960	17960	0
281	20250221	160200	1557954800	17960	17960	17960	17960	0
282	20250221	160100	1557954800	17960	17960	17960	17960	0
283	20250221	160000	1557954800	17960	17960	17960	17960	0
284	20250221	155900	1557954800	17960	17960	17960	17960	0
285	20250221	155800	1557954800	17960	17960	17960	17960	0
286	20250221	155700	1557954800	17960	17960	17960	17960	0
287	20250221	155600	1557954800	17960	17960	17960	17960	0
288	20250221	155500	1557954800	17960	17960	17960	17960	0
289	20250221	155400	1557954800	17960	17960	17960	17960	0
290	20250221	155300	1557954800	17960	17960	17960	17960	0
291	20250221	155200	1557954800	17960	17960	17960	17960	0
292	20250221	155100	1557954800	17960	17960	17960	17960	0
293	20250221	155000	1557954800	17960	17960	17960	17960	0
294	20250221	154900	1557954800	17960	17960	17960	17960	0
295	20250221	154800	1557954800	17960	17960	17960	17960	0
296	20250221	154700	1557954800	17960	17960	17960	17960	0
297	20250221	154600	1557954800	17960	17960	17960	17960	0
298	20250221	154500	1557954800	17960	17960	17960	17960	0
299	20250221	154400	1557954800	17960	17960	17960	17960	0
300	20250221	154300	1557954800	17960	17960	17960	17960	0
301	20250221	154200	1557954800	17960	17960	17960	17960	0
302	20250221	154100	1557954800	17960	17960	17960	17960	1266
303	20250221	154000	1557954800	17960	17960	17960	17960	0
304	20250221	153900	1557954800	17960	17960	17960	17960	0
305	20250221	153800	1557954800	17960	17960	17960	17960	0
306	20250221	153700	1557954800	17960	17960	17960	17960	0
307	20250221	153600	1557954800	17960	17960	17960	17960	0
308	20250221	153500	1557954800	17960	17960	17960	17960	0
309	20250221	153400	1557954800	17960	17960	17960	17960	0
310	20250221	153300	1557954800	17960	17960	17960	17960	0
311	20250221	153200	1557954800	17960	17960	17960	17960	0
312	20250221	153100	1557954800	17960	17960	17960	17960	0
313	20250221	153000	1557954800	17960	17960	17960	17960	1266
314	20250221	152900	1535217440	17960	17960	17960	17960	0
315	20250221	152800	1535217440	17960	17960	17960	17960	0
316	20250221	152700	1535217440	17960	17960	17960	17960	0
317	20250221	152600	1535217440	17960	17960	17960	17960	0
318	20250221	152500	1535217440	17960	17960	17960	17960	0
319	20250221	152400	1535217440	17960	17960	17960	17960	0
320	20250221	152300	1535217440	17960	17960	17960	17960	0
321	20250221	152200	1535217440	17960	17960	17960	17960	0
322	20250221	152100	1535217440	17960	17960	17960	17960	0
323	20250221	152000	1535217440	17960	17960	17960	17960	0
324	20250221	151900	1535217440	17960	18150	18200	17960	1679
325	20250221	151800	1504831320	18180	17800	18180	17780	4000
326	20250221	151700	1433054020	17800	17620	17800	17510	2544
327	20250221	151600	1388154170	17610	17650	17650	17610	234
328	20250221	151500	1384028230	17650	17830	17830	17650	588
329	20250221	151400	1373589080	17940	17920	17950	17810	545
330	20250221	151300	1363831930	17730	17940	17950	17730	995
331	20250221	151200	1346068920	17810	17910	17960	17810	640
332	20250221	151100	1334629860	17930	17860	17940	17740	517
333	20250221	151000	1325391510	17740	17860	17960	17740	157
334	20250221	150900	1322589070	17720	17740	17980	17720	1212
335	20250221	150800	1300959430	17740	17710	17740	17710	30
336	20250221	150700	1300428070	17710	17750	17750	17710	5
337	20250221	150600	1300339420	17670	17670	17670	17670	2
338	20250221	150500	1300304080	17680	17680	17680	17680	0
339	20250221	150400	1300304080	17680	17700	17700	17680	50
340	20250221	150300	1299419480	17680	17680	17680	17680	0
341	20250221	150200	1299419480	17680	17730	17730	17680	76
342	20250221	150100	1298074790	17910	17910	17910	17910	0
343	20250221	150000	1298074790	17910	17640	17910	17640	1000
344	20250221	145900	1280195230	17650	17700	17760	17600	2640
345	20250221	145800	1233622180	17700	17850	17860	17700	1885
346	20250221	145700	1200190120	17890	17790	17890	17790	102
347	20250221	145600	1198373880	17810	17640	17810	17640	1258
348	20250221	145500	1176135080	17640	17640	17640	17640	0
349	20250221	145400	1176135080	17640	17640	17640	17640	60
350	20250221	145300	1175076680	17670	17640	17670	17640	50
351	20250221	145200	1174194260	17670	17530	17670	17530	497
352	20250221	145100	1165460670	17440	17440	17440	17440	0
353	20250221	145000	1165460670	17440	17510	17510	17440	337
354	20250221	144900	1159560500	17500	17450	17500	17440	576
355	20250221	144800	1149482330	17500	17490	17500	17490	50
356	20250221	144700	1148607640	17420	17420	17420	17420	0
357	20250221	144600	1148607640	17420	17470	17470	17420	92
358	20250221	144500	1147002840	17500	17560	17560	17500	330
359	20250221	144400	1141219010	17560	17560	17560	17560	1
360	20250221	144300	1141201450	17560	17610	17610	17560	6
361	20250221	144200	1141096000	17610	17610	17610	17610	50
362	20250221	144100	1140215500	17610	17610	17610	17610	2
363	20250221	144000	1140180280	17690	18090	18090	17690	341
364	20250221	143900	1134133740	18180	17240	18180	17240	2026
365	20250221	143800	1097961090	17250	17250	17290	17180	246
366	20250221	143700	1093730530	17330	17350	17350	17100	375
367	20250221	143600	1087274440	17300	17580	17580	17300	1074
368	20250221	143500	1068622080	17570	17510	17570	17460	81
369	20250221	143400	1067203200	17640	17460	17690	17460	146
370	20250221	143300	1064641450	17440	17660	17660	17330	1105
371	20250221	143200	1045222210	17670	17760	17840	17670	117
372	20250221	143100	1043149100	17760	17690	17760	17670	483
373	20250221	143000	1034610110	17830	17750	17830	17750	144
374	20250221	142900	1032052270	17750	17750	17760	17750	36
375	20250221	142800	1031412960	17760	17750	17760	17750	22
376	20250221	142700	1031022440	17770	17780	17780	17760	188
377	20250221	142600	1027680910	17780	17650	17860	17620	98
378	20250221	142500	1025947980	17630	17880	17890	17630	1867
379	20250221	142400	992794770	17900	17890	17900	17890	104
380	20250221	142300	990934170	17910	17930	17990	17830	551
381	20250221	142200	981069290	17930	17930	17930	17930	0
382	20250221	142100	981069290	17930	17940	17940	17920	43
383	20250221	142000	980298290	17910	18000	18160	17710	4219
384	20250221	141900	904725230	18000	17970	18000	17970	1340
385	20250221	141800	880617240	17990	17960	17990	17830	1151
386	20250221	141700	860021980	17980	18320	18320	17920	8853
387	20250221	141600	700567250	18270	18270	18270	18270	0
388	20250221	141500	700567250	18270	18280	18420	18270	263
389	20250221	141400	695760140	18550	18550	18550	18550	0
390	20250221	141300	695760140	18550	18550	18550	18550	5
391	20250221	141200	695667390	18600	18600	18600	18600	0
392	20250221	141100	695667390	18600	18470	18600	18470	1000
393	20250221	141000	677129610	18500	18120	18500	18120	2006
394	20250221	140900	640316840	18130	18330	18330	17990	10779
395	20250221	140800	446150100	18290	18290	18290	18290	0
396	20250221	140700	446150100	18290	18290	18290	18290	0
397	20250221	140600	446150100	18290	18290	18490	18290	89
398	20250221	140500	444518290	18300	18300	18300	18300	0
399	20250221	140400	444518290	18300	18300	18300	18300	0
400	20250221	140300	444518290	18300	18300	18300	18300	0
401	20250221	140200	444518290	18300	18260	18500	18260	10
402	20250221	140100	444334970	18590	18590	18590	18590	0
403	20250221	140000	444334970	18590	18590	18590	18590	0
404	20250221	135900	444334970	18590	18590	18590	18590	0
405	20250221	135800	444334970	18590	18590	18590	18590	1
406	20250221	135700	444316380	18630	18070	18630	18070	1356
407	20250221	135600	419445990	18070	18240	18240	17980	5112
408	20250221	135500	327378390	18680	18680	18680	18680	0
409	20250221	135400	327378390	18680	18680	18680	18680	0
410	20250221	135300	327378390	18680	18560	18680	18560	300
411	20250221	135200	321788790	18630	18200	18630	18000	4895
412	20250221	135100	233217020	18650	18500	18650	18500	500
413	20250221	135000	223935030	18550	18040	18550	18040	733
414	20250221	134900	210598340	18020	18130	18140	18000	2342
415	20250221	134800	168377770	18680	18680	18680	18680	0
416	20250221	134700	168377770	18680	18260	18680	18260	501
417	20250221	134600	159113870	17910	18410	18410	17910	3576
418	20250221	134500	94484880	18400	18400	18400	18400	0
419	20250221	134400	94484880	18400	18400	18400	18400	0
420	20250221	134300	94484880	18400	18420	18420	18400	600
421	20250221	134200	83443600	18680	18680	18680	18680	0
422	20250221	134100	83443600	18680	18680	18680	18680	0
423	20250221	134000	83443600	18680	18680	18680	18680	0
424	20250221	133900	83443600	18680	18500	18680	18500	250
425	20250221	133800	78804380	18500	18540	18540	18490	499
426	20250221	133700	69563620	18600	18540	18600	18540	2
427	20250221	133600	69526480	18600	18600	18600	18600	0
428	20250221	133500	69526480	18600	18600	18600	18600	1
429	20250221	133400	69507880	18500	18480	18500	18480	419
430	20250221	133300	61759530	18480	18470	18480	18470	24
431	20250221	133200	61316210	18460	18460	18460	18460	0
432	20250221	133100	61316210	18460	18450	18460	18450	63
433	20250221	133000	60153660	18370	18370	18370	18370	0
434	20250221	132900	60153660	18370	18370	18370	18370	0
435	20250221	132800	60153660	18370	18370	18370	18370	0
436	20250221	132700	60153660	18370	18370	18370	18370	0
437	20250221	132600	60153660	18370	18370	18370	18370	48
438	20250221	132500	59271900	18370	18370	18370	18370	0
439	20250221	132400	59271900	18370	18370	18370	18370	0
440	20250221	132300	59271900	18370	18370	18370	18370	0
441	20250221	132200	59271900	18370	18370	18370	18370	7
442	20250221	132100	59143310	18370	18370	18370	18370	0
443	20250221	132000	59143310	18370	18370	18370	18370	0
444	20250221	131900	59143310	18370	18370	18370	18370	1
445	20250221	131800	59124940	18370	18370	18370	18370	192
446	20250221	131700	55597900	18370	18370	18370	18370	0
447	20250221	131600	55597900	18370	18370	18370	18370	0
448	20250221	131500	55597900	18370	18370	18370	18370	0
449	20250221	131400	55597900	18370	18390	18390	18370	305
450	20250221	131300	49991570	18400	18400	18400	18400	0
451	20250221	131200	49991570	18400	18400	18400	18400	0
452	20250221	131100	49991570	18400	18420	18420	18400	158
453	20250221	131000	47082810	18420	18420	18420	18420	0
454	20250221	130900	47082810	18420	18420	18420	18420	0
455	20250221	130800	47082810	18420	18420	18420	18420	0
456	20250221	130700	47082810	18420	18420	18420	18420	0
457	20250221	130600	47082810	18420	18420	18420	18420	0
458	20250221	130500	47082810	18420	18420	18420	18420	0
459	20250221	130400	47082810	18420	18420	18420	18420	0
460	20250221	130300	47082810	18420	18420	18420	18420	0
461	20250221	130200	47082810	18420	18420	18420	18420	0
462	20250221	130100	47082810	18420	18420	18420	18420	0
463	20250221	130000	47082810	18420	18420	18420	18420	0
464	20250221	125900	47082810	18420	18420	18420	18420	0
465	20250221	125800	47082810	18420	18420	18420	18420	0
466	20250221	125700	47082810	18420	18420	18420	18420	0
467	20250221	125600	47082810	18420	18420	18420	18420	1
468	20250221	125500	47064390	18420	18420	18420	18420	0
469	20250221	125400	47064390	18420	18420	18420	18420	0
470	20250221	125300	47064390	18420	18420	18420	18420	0
471	20250221	125200	47064390	18420	18420	18420	18420	0
472	20250221	125100	47064390	18420	18420	18420	18420	0
473	20250221	125000	47064390	18420	18420	18420	18420	0
474	20250221	124900	47064390	18420	18420	18420	18420	0
475	20250221	124800	47064390	18420	18420	18420	18420	0
476	20250221	124700	47064390	18420	18420	18420	18420	0
477	20250221	124600	47064390	18420	18420	18420	18420	0
478	20250221	124500	47064390	18420	18420	18420	18420	0
479	20250221	124400	47064390	18420	18420	18420	18420	0
480	20250221	124300	47064390	18420	18420	18420	18420	0
481	20250221	124200	47064390	18420	18420	18420	18420	0
482	20250221	124100	47064390	18420	18420	18420	18420	0
483	20250221	124000	47064390	18420	18420	18420	18420	0
484	20250221	123900	47064390	18420	18420	18420	18420	0
485	20250221	123800	47064390	18420	18420	18420	18420	0
486	20250221	123700	47064390	18420	18420	18420	18420	0
487	20250221	123600	47064390	18420	18420	18420	18420	0
488	20250221	123500	47064390	18420	18420	18420	18420	0
489	20250221	123400	47064390	18420	18420	18420	18420	0
490	20250221	123300	47064390	18420	18420	18420	18420	0
491	20250221	123200	47064390	18420	18420	18420	18420	0
492	20250221	123100	47064390	18420	18420	18420	18420	0
493	20250221	123000	47064390	18420	18420	18420	18420	0
494	20250221	122900	47064390	18420	18420	18420	18420	0
495	20250221	122800	47064390	18420	18420	18420	18420	0
496	20250221	122700	47064390	18420	18420	18420	18420	0
497	20250221	122600	47064390	18420	18420	18420	18420	0
498	20250221	122500	47064390	18420	18420	18420	18420	0
499	20250221	122400	47064390	18420	18420	18420	18420	0
500	20250221	122300	47064390	18420	18420	18420	18420	18
501	20250221	122200	46732830	18470	18470	18470	18470	0
502	20250221	122100	46732830	18470	18470	18470	18470	0
503	20250221	122000	46732830	18470	18470	18470	18470	0
504	20250221	121900	46732830	18470	18470	18470	18470	1
505	20250221	121800	46714360	18420	18420	18420	18420	0
506	20250221	121700	46714360	18420	18420	18420	18420	0
507	20250221	121600	46714360	18420	18420	18420	18420	0
508	20250221	121500	46714360	18420	18420	18420	18420	0
509	20250221	121400	46714360	18420	18430	18430	18420	50
510	20250221	121300	45793350	18430	18430	18430	18430	0
511	20250221	121200	45793350	18430	18430	18430	18430	0
512	20250221	121100	45793350	18430	18430	18430	18430	0
513	20250221	121000	45793350	18430	18430	18430	18430	0
514	20250221	120900	45793350	18430	18430	18430	18430	0
515	20250221	120800	45793350	18430	18430	18430	18430	0
516	20250221	120700	45793350	18430	18430	18430	18430	0
517	20250221	120600	45793350	18430	18430	18430	18430	0
518	20250221	120500	45793350	18430	18430	18430	18430	0
519	20250221	120400	45793350	18430	18430	18430	18430	0
520	20250221	120300	45793350	18430	18430	18430	18430	1
521	20250221	120200	45774920	18470	18470	18470	18470	0
522	20250221	120100	45774920	18470	18470	18470	18470	0
523	20250221	120000	45774920	18470	18470	18470	18470	0
524	20250221	115900	45774920	18470	18470	18470	18470	0
525	20250221	115800	45774920	18470	18470	18470	18470	0
526	20250221	115700	45774920	18470	18470	18470	18470	0
527	20250221	115600	45774920	18470	18470	18470	18470	1
528	20250221	115500	45756450	18440	18440	18440	18440	0
529	20250221	115400	45756450	18440	18440	18440	18440	1
530	20250221	115300	45738010	18450	18450	18450	18450	1
531	20250221	115200	45719560	18490	18490	18490	18490	0
532	20250221	115100	45719560	18490	18490	18490	18490	0
533	20250221	115000	45719560	18490	18490	18490	18490	0
534	20250221	114900	45719560	18490	18490	18490	18490	0
535	20250221	114800	45719560	18490	18490	18490	18490	0
536	20250221	114700	45719560	18490	18490	18490	18490	0
537	20250221	114600	45719560	18490	18490	18490	18490	0
538	20250221	114500	45719560	18490	18490	18490	18490	0
539	20250221	114400	45719560	18490	18490	18490	18490	0
540	20250221	114300	45719560	18490	18490	18490	18490	0
541	20250221	114200	45719560	18490	18490	18490	18490	0
542	20250221	114100	45719560	18490	18490	18490	18490	0
543	20250221	114000	45719560	18490	18490	18490	18490	0
544	20250221	113900	45719560	18490	18490	18490	18490	4
545	20250221	113800	45645600	18490	18490	18490	18490	0
546	20250221	113700	45645600	18490	18490	18490	18490	0
547	20250221	113600	45645600	18490	18490	18490	18490	1
548	20250221	113500	45627110	18400	18400	18400	18400	0
549	20250221	113400	45627110	18400	18400	18400	18400	0
550	20250221	113300	45627110	18400	18410	18410	18400	43
551	20250221	113200	44835810	18490	18490	18490	18490	0
552	20250221	113100	44835810	18490	18490	18490	18490	0
553	20250221	113000	44835810	18490	18490	18490	18490	0
554	20250221	112900	44835810	18490	18490	18490	18490	1
555	20250221	112800	44817320	18400	18400	18400	18400	0
556	20250221	112700	44817320	18400	18400	18400	18400	1
557	20250221	112600	44798920	18490	18490	18490	18490	0
558	20250221	112500	44798920	18490	18490	18490	18490	0
559	20250221	112400	44798920	18490	18420	18490	18420	33
560	20250221	112300	44190990	18420	18410	18420	18410	38
561	20250221	112200	43491400	18410	18410	18410	18410	0
562	20250221	112100	43491400	18410	18410	18410	18410	0
563	20250221	112000	43491400	18410	18410	18410	18410	0
564	20250221	111900	43491400	18410	18410	18410	18410	0
565	20250221	111800	43491400	18410	18410	18410	18410	0
566	20250221	111700	43491400	18410	18410	18410	18410	0
567	20250221	111600	43491400	18410	18410	18410	18410	0
568	20250221	111500	43491400	18410	18410	18410	18410	0
569	20250221	111400	43491400	18410	18410	18410	18410	0
570	20250221	111300	43491400	18410	18410	18410	18410	0
571	20250221	111200	43491400	18410	18410	18410	18410	0
572	20250221	111100	43491400	18410	18410	18410	18410	0
573	20250221	111000	43491400	18410	18410	18410	18410	0
574	20250221	110900	43491400	18410	18410	18410	18410	0
575	20250221	110800	43491400	18410	18410	18410	18410	0
576	20250221	110700	43491400	18410	18410	18410	18410	0
577	20250221	110600	43491400	18410	18410	18410	18410	0
578	20250221	110500	43491400	18410	18410	18410	18410	2
579	20250221	110400	43454580	18410	18410	18410	18410	0
580	20250221	110300	43454580	18410	18410	18410	18410	0
581	20250221	110200	43454580	18410	18410	18410	18410	2
582	20250221	110100	43417760	18400	18410	18410	18400	203
583	20250221	110000	39682360	18410	18410	18410	18410	0
584	20250221	105900	39682360	18410	18410	18410	18410	30
585	20250221	105800	39130060	18400	18400	18400	18400	0
586	20250221	105700	39130060	18400	18400	18400	18400	0
587	20250221	105600	39130060	18400	18450	18450	18400	264
588	20250221	105500	34270520	18450	18450	18450	18450	0
589	20250221	105400	34270520	18450	18450	18450	18450	0
590	20250221	105300	34270520	18450	18450	18450	18450	0
591	20250221	105200	34270520	18450	18450	18450	18450	0
592	20250221	105100	34270520	18450	18450	18450	18450	0
593	20250221	105000	34270520	18450	18490	18490	18450	30
594	20250221	104900	33716620	18490	18490	18490	18490	0
595	20250221	104800	33716620	18490	18490	18490	18490	0
596	20250221	104700	33716620	18490	18490	18490	18490	0
597	20250221	104600	33716620	18490	18490	18490	18490	0
598	20250221	104500	33716620	18490	18490	18490	18490	70
599	20250221	104400	32422320	18490	18500	18500	18490	184
600	20250221	104300	29019950	18510	18510	18510	18510	10
601	20250221	104200	28834850	18520	18520	18520	18520	0
602	20250221	104100	28834850	18520	18520	18520	18520	0
603	20250221	104000	28834850	18520	18520	18520	18520	0
604	20250221	103900	28834850	18520	18520	18520	18520	35
605	20250221	103800	28186650	18520	18520	18520	18520	0
606	20250221	103700	28186650	18520	18520	18520	18520	0
607	20250221	103600	28186650	18520	18520	18520	18520	0
608	20250221	103500	28186650	18520	18520	18520	18520	0
609	20250221	103400	28186650	18520	18520	18520	18520	0
610	20250221	103300	28186650	18520	18520	18520	18520	0
611	20250221	103200	28186650	18520	18520	18520	18520	0
612	20250221	103100	28186650	18520	18520	18520	18520	0
613	20250221	103000	28186650	18520	18520	18520	18520	0
614	20250221	102900	28186650	18520	18520	18520	18520	0
615	20250221	102800	28186650	18520	18520	18520	18520	0
616	20250221	102700	28186650	18520	18530	18530	18520	244
617	20250221	102600	23666800	18610	18610	18610	18610	0
618	20250221	102500	23666800	18610	18610	18610	18610	0
619	20250221	102400	23666800	18610	18610	18610	18610	0
620	20250221	102300	23666800	18610	18610	18610	18610	0
621	20250221	102200	23666800	18610	18610	18610	18610	0
622	20250221	102100	23666800	18610	18610	18610	18610	0
623	20250221	102000	23666800	18610	18600	18610	18600	22
624	20250221	101900	23257400	18600	18600	18600	18600	0
625	20250221	101800	23257400	18600	18600	18600	18600	10
626	20250221	101700	23071400	18520	18530	18530	18520	56
627	20250221	101600	22033780	18600	18600	18600	18600	2
628	20250221	101500	21996580	18620	18620	18620	18620	0
629	20250221	101400	21996580	18620	18620	18620	18620	0
630	20250221	101300	21996580	18620	18620	18620	18620	0
631	20250221	101200	21996580	18620	18620	18620	18620	0
632	20250221	101100	21996580	18620	18620	18620	18620	0
633	20250221	101000	21996580	18620	18620	18620	18620	0
634	20250221	100900	21996580	18620	18620	18620	18620	0
635	20250221	100800	21996580	18620	18620	18620	18620	0
636	20250221	100700	21996580	18620	18620	18620	18620	0
637	20250221	100600	21996580	18620	18530	18620	18530	35
638	20250221	100500	21347220	18490	18540	18540	18490	241
639	20250221	100400	16889330	18530	18530	18530	18530	10
640	20250221	100300	16704030	18520	18520	18520	18520	50
641	20250221	100200	15778030	18520	18520	18520	18520	0
642	20250221	100100	15778030	18520	18530	18530	18520	189
643	20250221	100000	12275950	18640	18640	18640	18640	0
644	20250221	095900	12275950	18640	18640	18640	18640	0
645	20250221	095800	12275950	18640	18640	18640	18640	0
646	20250221	095700	12275950	18640	18640	18640	18640	0
647	20250221	095600	12275950	18640	18640	18640	18640	0
648	20250221	095500	12275950	18640	18640	18640	18640	0
649	20250221	095400	12275950	18640	18640	18640	18640	0
650	20250221	095300	12275950	18640	18640	18640	18640	0
651	20250221	095200	12275950	18640	18640	18640	18640	0
652	20250221	095100	12275950	18640	18640	18640	18640	0
653	20250221	095000	12275950	18640	18640	18640	18640	0
654	20250221	094900	12275950	18640	18630	18640	18630	15
655	20250221	094800	11996400	18490	18490	18490	18490	0
656	20250221	094700	11996400	18490	18490	18490	18490	0
657	20250221	094600	11996400	18490	18620	18620	18490	160
658	20250221	094500	9035760	18700	18700	18700	18700	0
659	20250221	094400	9035760	18700	18700	18700	18700	0
660	20250221	094300	9035760	18700	18700	18700	18700	0
661	20250221	094200	9035760	18700	18700	18700	18700	0
662	20250221	094100	9035760	18700	18700	18700	18700	0
663	20250221	094000	9035760	18700	18700	18700	18700	0
664	20250221	093900	9035760	18700	18700	18700	18700	0
665	20250221	093800	9035760	18700	18700	18700	18700	0
666	20250221	093700	9035760	18700	18700	18700	18700	0
667	20250221	093600	9035760	18700	18700	18700	18700	0
668	20250221	093500	9035760	18700	18700	18700	18700	0
669	20250221	093400	9035760	18700	18700	18700	18700	0
670	20250221	093300	9035760	18700	18700	18700	18700	0
671	20250221	093200	9035760	18700	18700	18700	18700	0
672	20250221	093100	9035760	18700	18700	18700	18700	0
673	20250221	093000	9035760	18700	18700	18700	18700	0
674	20250221	092900	9035760	18700	18700	18700	18700	0
675	20250221	092800	9035760	18700	18700	18700	18700	0
676	20250221	092700	9035760	18700	18700	18700	18700	0
677	20250221	092600	9035760	18700	18700	18700	18700	1
678	20250221	092500	9017060	18700	18700	18700	18700	1
679	20250221	092400	8998360	18710	18710	18710	18710	0
680	20250221	092300	8998360	18710	18710	18710	18710	0
681	20250221	092200	8998360	18710	18710	18710	18710	0
682	20250221	092100	8998360	18710	18710	18710	18710	48
683	20250221	092000	8100280	18710	18710	18710	18710	0
684	20250221	091900	8100280	18710	18710	18710	18710	0
685	20250221	091800	8100280	18710	18620	18710	18620	55
686	20250221	091700	7076090	18510	18510	18510	18510	0
687	20250221	091600	7076090	18510	18510	18510	18510	0
688	20250221	091500	7076090	18510	18510	18510	18510	0
689	20250221	091400	7076090	18510	18510	18510	18510	0
690	20250221	091300	7076090	18510	18510	18510	18510	2
691	20250221	091200	7039070	18490	18490	18490	18490	0
692	20250221	091100	7039070	18490	18490	18490	18490	67
693	20250221	091000	5800240	18590	18590	18590	18590	1
694	20250221	090900	5781650	18610	18610	18610	18610	0
695	20250221	090800	5781650	18610	18610	18610	18610	0
696	20250221	090700	5781650	18610	18610	18610	18610	0
697	20250221	090600	5781650	18610	18610	18610	18610	0
698	20250221	090500	5781650	18610	18610	18610	18610	0
699	20250221	090400	5781650	18610	18610	18610	18610	3
700	20250221	090300	5725820	18720	18720	18720	18720	0
701	20250221	090200	5725820	18720	18720	18720	18720	0
702	20250221	090100	5725820	18720	18720	18720	18720	0
703	20250221	090000	5725820	18720	18410	18720	18410	311