KissMeData/030960/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191500	584373420	9820	9820	9820	9820	3720
3	20250221	191400	584373420	9820	9820	9820	9820	0
4	20250221	191300	584373420	9820	9820	9820	9820	0
5	20250221	191200	584373420	9820	9820	9820	9820	0
6	20250221	191100	584373420	9820	9820	9820	9820	0
7	20250221	191000	584373420	9820	9820	9820	9820	0
8	20250221	190900	584373420	9820	9820	9820	9820	0
9	20250221	190800	584373420	9820	9820	9820	9820	0
10	20250221	190700	584373420	9820	9820	9820	9820	0
11	20250221	190600	584373420	9820	9820	9820	9820	0
12	20250221	190500	584373420	9820	9820	9820	9820	0
13	20250221	190400	584373420	9820	9820	9820	9820	0
14	20250221	190300	584373420	9820	9820	9820	9820	0
15	20250221	190200	584373420	9820	9820	9820	9820	0
16	20250221	190100	584373420	9820	9820	9820	9820	0
17	20250221	190000	584373420	9820	9820	9820	9820	0
18	20250221	185900	584373420	9820	9820	9820	9820	0
19	20250221	185800	584373420	9820	9820	9820	9820	0
20	20250221	185700	584373420	9820	9820	9820	9820	0
21	20250221	185600	584373420	9820	9820	9820	9820	0
22	20250221	185500	584373420	9820	9820	9820	9820	0
23	20250221	185400	584373420	9820	9820	9820	9820	0
24	20250221	185300	584373420	9820	9820	9820	9820	0
25	20250221	185200	584373420	9820	9820	9820	9820	0
26	20250221	185100	584373420	9820	9820	9820	9820	0
27	20250221	185000	584373420	9820	9820	9820	9820	0
28	20250221	184900	584373420	9820	9820	9820	9820	0
29	20250221	184800	584373420	9820	9820	9820	9820	0
30	20250221	184700	584373420	9820	9820	9820	9820	0
31	20250221	184600	584373420	9820	9820	9820	9820	0
32	20250221	184500	584373420	9820	9820	9820	9820	3720
33	20250221	184400	584373420	9820	9820	9820	9820	0
34	20250221	184300	584373420	9820	9820	9820	9820	0
35	20250221	184200	584373420	9820	9820	9820	9820	0
36	20250221	184100	584373420	9820	9820	9820	9820	0
37	20250221	184000	584373420	9820	9820	9820	9820	0
38	20250221	183900	584373420	9820	9820	9820	9820	0
39	20250221	183800	584373420	9820	9820	9820	9820	0
40	20250221	183700	584373420	9820	9820	9820	9820	0
41	20250221	183600	584373420	9820	9820	9820	9820	0
42	20250221	183500	584373420	9820	9820	9820	9820	0
43	20250221	183400	584373420	9820	9820	9820	9820	0
44	20250221	183300	584373420	9820	9820	9820	9820	0
45	20250221	183200	584373420	9820	9820	9820	9820	0
46	20250221	183100	584373420	9820	9820	9820	9820	0
47	20250221	183000	584373420	9820	9820	9820	9820	0
48	20250221	182900	584373420	9820	9820	9820	9820	0
49	20250221	182800	584373420	9820	9820	9820	9820	0
50	20250221	182700	584373420	9820	9820	9820	9820	0
51	20250221	182600	584373420	9820	9820	9820	9820	0
52	20250221	182500	584373420	9820	9820	9820	9820	0
53	20250221	182400	584373420	9820	9820	9820	9820	0
54	20250221	182300	584373420	9820	9820	9820	9820	0
55	20250221	182200	584373420	9820	9820	9820	9820	0
56	20250221	182100	584373420	9820	9820	9820	9820	0
57	20250221	182000	584373420	9820	9820	9820	9820	0
58	20250221	181900	584373420	9820	9820	9820	9820	0
59	20250221	181800	584373420	9820	9820	9820	9820	0
60	20250221	181700	584373420	9820	9820	9820	9820	0
61	20250221	181600	584373420	9820	9820	9820	9820	0
62	20250221	181500	584373420	9820	9820	9820	9820	3720
63	20250221	181400	584373420	9820	9820	9820	9820	0
64	20250221	181300	584373420	9820	9820	9820	9820	0
65	20250221	181200	584373420	9820	9820	9820	9820	0
66	20250221	181100	584373420	9820	9820	9820	9820	0
67	20250221	181000	584373420	9820	9820	9820	9820	0
68	20250221	180900	584373420	9820	9820	9820	9820	0
69	20250221	180800	584373420	9820	9820	9820	9820	0
70	20250221	180700	584373420	9820	9820	9820	9820	0
71	20250221	180600	584373420	9820	9820	9820	9820	0
72	20250221	180500	584373420	9820	9820	9820	9820	0
73	20250221	180400	584373420	9820	9820	9820	9820	0
74	20250221	180300	584373420	9820	9820	9820	9820	0
75	20250221	180200	584373420	9820	9820	9820	9820	0
76	20250221	180100	584373420	9820	9820	9820	9820	0
77	20250221	180000	584373420	9820	9820	9820	9820	0
78	20250221	175900	584373420	9820	9820	9820	9820	0
79	20250221	175800	584373420	9820	9820	9820	9820	0
80	20250221	175700	584373420	9820	9820	9820	9820	0
81	20250221	175600	584373420	9820	9820	9820	9820	0
82	20250221	175500	584373420	9820	9820	9820	9820	0
83	20250221	175400	584373420	9820	9820	9820	9820	0
84	20250221	175300	584373420	9820	9820	9820	9820	0
85	20250221	175200	584373420	9820	9820	9820	9820	0
86	20250221	175100	584373420	9820	9820	9820	9820	0
87	20250221	175000	584373420	9820	9820	9820	9820	0
88	20250221	174900	584373420	9820	9820	9820	9820	0
89	20250221	174800	584373420	9820	9820	9820	9820	0
90	20250221	174700	584373420	9820	9820	9820	9820	0
91	20250221	174600	584373420	9820	9820	9820	9820	0
92	20250221	174500	584373420	9820	9820	9820	9820	3720
93	20250221	174400	584373420	9820	9820	9820	9820	0
94	20250221	174300	584373420	9820	9820	9820	9820	0
95	20250221	174200	584373420	9820	9820	9820	9820	0
96	20250221	174100	584373420	9820	9820	9820	9820	0
97	20250221	174000	584373420	9820	9820	9820	9820	0
98	20250221	173900	584373420	9820	9820	9820	9820	0
99	20250221	173800	584373420	9820	9820	9820	9820	0
100	20250221	173700	584373420	9820	9820	9820	9820	0
101	20250221	173600	584373420	9820	9820	9820	9820	0
102	20250221	173500	584373420	9820	9820	9820	9820	0
103	20250221	173400	584373420	9820	9820	9820	9820	0
104	20250221	173300	584373420	9820	9820	9820	9820	0
105	20250221	173200	584373420	9820	9820	9820	9820	0
106	20250221	173100	584373420	9820	9820	9820	9820	0
107	20250221	173000	584373420	9820	9820	9820	9820	0
108	20250221	172900	584373420	9820	9820	9820	9820	0
109	20250221	172800	584373420	9820	9820	9820	9820	0
110	20250221	172700	584373420	9820	9820	9820	9820	0
111	20250221	172600	584373420	9820	9820	9820	9820	0
112	20250221	172500	584373420	9820	9820	9820	9820	0
113	20250221	172400	584373420	9820	9820	9820	9820	0
114	20250221	172300	584373420	9820	9820	9820	9820	0
115	20250221	172200	584373420	9820	9820	9820	9820	0
116	20250221	172100	584373420	9820	9820	9820	9820	0
117	20250221	172000	584373420	9820	9820	9820	9820	0
118	20250221	171900	584373420	9820	9820	9820	9820	0
119	20250221	171800	584373420	9820	9820	9820	9820	0
120	20250221	171700	584373420	9820	9820	9820	9820	0
121	20250221	171600	584373420	9820	9820	9820	9820	0
122	20250221	171500	584373420	9820	9820	9820	9820	3720
123	20250221	171400	584373420	9820	9820	9820	9820	0
124	20250221	171300	584373420	9820	9820	9820	9820	0
125	20250221	171200	584373420	9820	9820	9820	9820	0
126	20250221	171100	584373420	9820	9820	9820	9820	0
127	20250221	171000	584373420	9820	9820	9820	9820	0
128	20250221	170900	584373420	9820	9820	9820	9820	0
129	20250221	170800	584373420	9820	9820	9820	9820	0
130	20250221	170700	584373420	9820	9820	9820	9820	0
131	20250221	170600	584373420	9820	9820	9820	9820	0
132	20250221	170500	584373420	9820	9820	9820	9820	0
133	20250221	170400	584373420	9820	9820	9820	9820	0
134	20250221	170300	584373420	9820	9820	9820	9820	0
135	20250221	170200	584373420	9820	9820	9820	9820	0
136	20250221	170100	584373420	9820	9820	9820	9820	0
137	20250221	170000	584373420	9820	9820	9820	9820	0
138	20250221	165900	584373420	9820	9820	9820	9820	0
139	20250221	165800	584373420	9820	9820	9820	9820	0
140	20250221	165700	584373420	9820	9820	9820	9820	0
141	20250221	165600	584373420	9820	9820	9820	9820	0
142	20250221	165500	584373420	9820	9820	9820	9820	0
143	20250221	165400	584373420	9820	9820	9820	9820	0
144	20250221	165300	584373420	9820	9820	9820	9820	0
145	20250221	165200	584373420	9820	9820	9820	9820	0
146	20250221	165100	584373420	9820	9820	9820	9820	0
147	20250221	165000	584373420	9820	9820	9820	9820	0
148	20250221	164900	584373420	9820	9820	9820	9820	0
149	20250221	164800	584373420	9820	9820	9820	9820	0
150	20250221	164700	584373420	9820	9820	9820	9820	0
151	20250221	164600	584373420	9820	9820	9820	9820	0
152	20250221	164500	584373420	9820	9820	9820	9820	3720
153	20250221	164400	584373420	9820	9820	9820	9820	0
154	20250221	164300	584373420	9820	9820	9820	9820	0
155	20250221	164200	584373420	9820	9820	9820	9820	0
156	20250221	164100	584373420	9820	9820	9820	9820	0
157	20250221	164000	584373420	9820	9820	9820	9820	0
158	20250221	163900	584373420	9820	9820	9820	9820	0
159	20250221	163800	584373420	9820	9820	9820	9820	0
160	20250221	163700	584373420	9820	9820	9820	9820	0
161	20250221	163600	584373420	9820	9820	9820	9820	0
162	20250221	163500	584373420	9820	9820	9820	9820	0
163	20250221	163400	584373420	9820	9820	9820	9820	0
164	20250221	163300	584373420	9820	9820	9820	9820	0
165	20250221	163200	584373420	9820	9820	9820	9820	0
166	20250221	163100	584373420	9820	9820	9820	9820	0
167	20250221	163000	584373420	9820	9820	9820	9820	0
168	20250221	162900	584373420	9820	9820	9820	9820	0
169	20250221	162800	584373420	9820	9820	9820	9820	0
170	20250221	162700	584373420	9820	9820	9820	9820	0
171	20250221	162600	584373420	9820	9820	9820	9820	0
172	20250221	162500	584373420	9820	9820	9820	9820	0
173	20250221	162400	584373420	9820	9820	9820	9820	0
174	20250221	162300	584373420	9820	9820	9820	9820	0
175	20250221	162200	584373420	9820	9820	9820	9820	0
176	20250221	162100	584373420	9820	9820	9820	9820	0
177	20250221	162000	584373420	9820	9820	9820	9820	0
178	20250221	161900	584373420	9820	9820	9820	9820	0
179	20250221	161800	584373420	9820	9820	9820	9820	0
180	20250221	161700	584373420	9820	9820	9820	9820	0
181	20250221	161600	584373420	9820	9820	9820	9820	0
182	20250221	161500	584373420	9820	9820	9820	9820	3720
183	20250221	161400	584373420	9820	9820	9820	9820	0
184	20250221	161300	584373420	9820	9820	9820	9820	0
185	20250221	161200	584373420	9820	9820	9820	9820	0
186	20250221	161100	584373420	9820	9820	9820	9820	0
187	20250221	161000	584373420	9820	9820	9820	9820	0
188	20250221	160900	584373420	9820	9820	9820	9820	0
189	20250221	160800	584373420	9820	9820	9820	9820	0
190	20250221	160700	584373420	9820	9820	9820	9820	0
191	20250221	160600	584373420	9820	9820	9820	9820	0
192	20250221	160500	584373420	9820	9820	9820	9820	0
193	20250221	160400	584373420	9820	9820	9820	9820	0
194	20250221	160300	584373420	9820	9820	9820	9820	0
195	20250221	160200	584373420	9820	9820	9820	9820	0
196	20250221	160100	584373420	9820	9820	9820	9820	0
197	20250221	160000	584373420	9820	9820	9820	9820	0
198	20250221	155900	584373420	9820	9820	9820	9820	0
199	20250221	155800	584373420	9820	9820	9820	9820	0
200	20250221	155700	584373420	9820	9820	9820	9820	0
201	20250221	155600	584373420	9820	9820	9820	9820	0
202	20250221	155500	584373420	9820	9820	9820	9820	0
203	20250221	155400	584373420	9820	9820	9820	9820	0
204	20250221	155300	584373420	9820	9820	9820	9820	0
205	20250221	155200	584373420	9820	9820	9820	9820	0
206	20250221	155100	584373420	9820	9820	9820	9820	0
207	20250221	155000	584373420	9820	9820	9820	9820	0
208	20250221	154900	584373420	9820	9820	9820	9820	0
209	20250221	154800	584373420	9820	9820	9820	9820	0
210	20250221	154700	584373420	9820	9820	9820	9820	0
211	20250221	154600	584373420	9820	9820	9820	9820	0
212	20250221	154500	584373420	9820	9820	9820	9820	3720
213	20250221	154400	584373420	9820	9820	9820	9820	0
214	20250221	154300	584373420	9820	9820	9820	9820	0
215	20250221	154200	584373420	9820	9820	9820	9820	0
216	20250221	154100	584373420	9820	9820	9820	9820	0
217	20250221	154000	584373420	9820	9820	9820	9820	0
218	20250221	153900	584373420	9820	9820	9820	9820	0
219	20250221	153800	584373420	9820	9820	9820	9820	0
220	20250221	153700	584373420	9820	9820	9820	9820	0
221	20250221	153600	584373420	9820	9820	9820	9820	0
222	20250221	153500	584373420	9820	9820	9820	9820	0
223	20250221	153400	584373420	9820	9820	9820	9820	0
224	20250221	153300	584373420	9820	9820	9820	9820	0
225	20250221	153200	584373420	9820	9820	9820	9820	0
226	20250221	153100	584373420	9820	9820	9820	9820	0
227	20250221	153000	584373420	9820	9820	9820	9820	3720
228	20250221	152900	547843020	9840	9840	9840	9840	0
229	20250221	152800	547843020	9840	9840	9840	9840	0
230	20250221	152700	547843020	9840	9840	9840	9840	0
231	20250221	152600	547843020	9840	9840	9840	9840	0
232	20250221	152500	547843020	9840	9840	9840	9840	0
233	20250221	152400	547843020	9840	9840	9840	9840	0
234	20250221	152300	547843020	9840	9840	9840	9840	0
235	20250221	152200	547843020	9840	9840	9840	9840	0
236	20250221	152100	547843020	9840	9840	9840	9840	0
237	20250221	152000	547843020	9840	9840	9840	9840	0
238	20250221	151900	547843020	9840	9840	9860	9830	540
239	20250221	151800	542532300	9840	9840	9840	9840	0
240	20250221	151700	542532300	9840	9850	9850	9840	161
241	20250221	151600	540947960	9850	9850	9850	9840	656
242	20250221	151500	534487360	9850	9850	9850	9850	200
243	20250221	151400	532517360	9830	9830	9830	9830	102
244	20250221	151300	531514700	9830	9830	9830	9830	0
245	20250221	151200	531514700	9830	9850	9850	9830	329
246	20250221	151100	528278340	9840	9850	9850	9840	31
247	20250221	151000	527973290	9840	9840	9840	9840	129
248	20250221	150900	526703930	9830	9830	9830	9830	0
249	20250221	150800	526703930	9830	9830	9830	9830	300
250	20250221	150700	523754930	9850	9840	9850	9840	339
251	20250221	150600	520415880	9820	9820	9820	9820	0
252	20250221	150500	520415880	9820	9820	9820	9820	0
253	20250221	150400	520415880	9820	9830	9830	9820	256
254	20250221	150300	517899620	9830	9830	9830	9830	0
255	20250221	150200	517899620	9830	9830	9830	9830	30
256	20250221	150100	517604720	9830	9830	9830	9830	500
257	20250221	150000	512689720	9850	9850	9850	9850	0
258	20250221	145900	512689720	9850	9850	9850	9850	94
259	20250221	145800	511763820	9850	9850	9850	9850	0
260	20250221	145700	511763820	9850	9850	9850	9850	50
261	20250221	145600	511271320	9850	9850	9850	9850	0
262	20250221	145500	511271320	9850	9850	9850	9850	1
263	20250221	145400	511261470	9840	9840	9840	9840	0
264	20250221	145300	511261470	9840	9840	9840	9840	0
265	20250221	145200	511261470	9840	9840	9840	9840	23
266	20250221	145100	511035150	9840	9840	9840	9840	51
267	20250221	145000	510533310	9840	9840	9840	9840	65
268	20250221	144900	509893710	9860	9860	9860	9860	0
269	20250221	144800	509893710	9860	9860	9860	9860	0
270	20250221	144700	509893710	9860	9840	9860	9840	76
271	20250221	144600	509145850	9840	9840	9840	9840	7
272	20250221	144500	509076970	9850	9850	9850	9850	0
273	20250221	144400	509076970	9850	9850	9850	9850	20
274	20250221	144300	508879970	9850	9850	9850	9850	30
275	20250221	144200	508584470	9830	9830	9830	9830	0
276	20250221	144100	508584470	9830	9830	9830	9830	0
277	20250221	144000	508584470	9830	9830	9830	9830	0
278	20250221	143900	508584470	9830	9830	9830	9830	0
279	20250221	143800	508584470	9830	9830	9830	9830	10
280	20250221	143700	508486170	9830	9830	9830	9830	50
281	20250221	143600	507994670	9830	9830	9830	9830	10
282	20250221	143500	507896370	9860	9860	9860	9860	1000
283	20250221	143400	498036370	9870	9870	9870	9870	0
284	20250221	143300	498036370	9870	9870	9870	9870	0
285	20250221	143200	498036370	9870	9870	9870	9870	0
286	20250221	143100	498036370	9870	9870	9870	9870	0
287	20250221	143000	498036370	9870	9870	9870	9870	0
288	20250221	142900	498036370	9870	9870	9870	9870	0
289	20250221	142800	498036370	9870	9870	9870	9870	0
290	20250221	142700	498036370	9870	9870	9870	9870	0
291	20250221	142600	498036370	9870	9870	9870	9870	0
292	20250221	142500	498036370	9870	9870	9870	9870	0
293	20250221	142400	498036370	9870	9870	9870	9870	112
294	20250221	142300	496930930	9870	9830	9870	9830	71
295	20250221	142200	496232960	9830	9820	9830	9810	133
296	20250221	142100	494927280	9820	9820	9820	9820	2
297	20250221	142000	494907640	9820	9820	9820	9820	0
298	20250221	141900	494907640	9820	9820	9820	9820	62
299	20250221	141800	494298800	9830	9830	9830	9830	0
300	20250221	141700	494298800	9830	9830	9830	9830	0
301	20250221	141600	494298800	9830	9830	9830	9830	0
302	20250221	141500	494298800	9830	9830	9830	9830	1
303	20250221	141400	494288970	9810	9830	9830	9810	258
304	20250221	141300	491756490	9830	9820	9830	9810	28
305	20250221	141200	491481730	9820	9820	9820	9820	970
306	20250221	141100	481956330	9850	9830	9850	9830	201
307	20250221	141000	479980480	9830	9830	9830	9830	500
308	20250221	140900	475065480	9830	9830	9830	9830	0
309	20250221	140800	475065480	9830	9830	9830	9830	2
310	20250221	140700	475045820	9830	9840	9840	9830	116
311	20250221	140600	473904540	9840	9840	9840	9840	50
312	20250221	140500	473412540	9840	9850	9850	9840	233
313	20250221	140400	471118490	9870	9870	9870	9870	0
314	20250221	140300	471118490	9870	9870	9870	9870	0
315	20250221	140200	471118490	9870	9870	9870	9870	0
316	20250221	140100	471118490	9870	9870	9870	9870	0
317	20250221	140000	471118490	9870	9870	9870	9870	106
318	20250221	135900	470072270	9860	9860	9860	9860	10
319	20250221	135800	469973670	9860	9860	9860	9860	0
320	20250221	135700	469973670	9860	9860	9860	9860	36
321	20250221	135600	469618710	9860	9860	9860	9860	1
322	20250221	135500	469608850	9860	9860	9860	9860	0
323	20250221	135400	469608850	9860	9860	9860	9860	1
324	20250221	135300	469598990	9850	9850	9850	9850	1
325	20250221	135200	469589140	9860	9860	9860	9860	0
326	20250221	135100	469589140	9860	9860	9860	9860	0
327	20250221	135000	469589140	9860	9860	9860	9860	64
328	20250221	134900	468958100	9860	9860	9860	9860	10
329	20250221	134800	468859500	9860	9860	9860	9860	0
330	20250221	134700	468859500	9860	9860	9860	9860	0
331	20250221	134600	468859500	9860	9860	9860	9860	0
332	20250221	134500	468859500	9860	9860	9860	9860	0
333	20250221	134400	468859500	9860	9860	9860	9860	0
334	20250221	134300	468859500	9860	9860	9860	9860	1
335	20250221	134200	468849640	9860	9860	9860	9860	0
336	20250221	134100	468849640	9860	9840	9860	9840	93
337	20250221	134000	467934500	9840	9830	9840	9830	33
338	20250221	133900	467609910	9840	9840	9840	9840	38
339	20250221	133800	467235990	9840	9840	9840	9840	145
340	20250221	133700	465809190	9850	9850	9850	9850	0
341	20250221	133600	465809190	9850	9850	9850	9850	0
342	20250221	133500	465809190	9850	9850	9850	9850	76
343	20250221	133400	465060590	9850	9850	9850	9850	25
344	20250221	133300	464814340	9860	9860	9860	9860	0
345	20250221	133200	464814340	9860	9860	9860	9860	82
346	20250221	133100	464005820	9860	9860	9860	9860	0
347	20250221	133000	464005820	9860	9860	9860	9860	0
348	20250221	132900	464005820	9860	9860	9860	9860	0
349	20250221	132800	464005820	9860	9860	9860	9860	0
350	20250221	132700	464005820	9860	9860	9860	9860	0
351	20250221	132600	464005820	9860	9860	9860	9860	500
352	20250221	132500	459075820	9830	9830	9830	9830	0
353	20250221	132400	459075820	9830	9830	9830	9830	0
354	20250221	132300	459075820	9830	9830	9830	9830	55
355	20250221	132200	458535170	9860	9860	9860	9860	0
356	20250221	132100	458535170	9860	9830	9860	9830	288
357	20250221	132000	455704100	9850	9850	9850	9850	0
358	20250221	131900	455704100	9850	9850	9850	9850	0
359	20250221	131800	455704100	9850	9850	9850	9850	3
360	20250221	131700	455674550	9840	9840	9840	9840	81
361	20250221	131600	454877510	9850	9850	9850	9850	1
362	20250221	131500	454867660	9860	9860	9860	9860	101
363	20250221	131400	453871800	9850	9850	9850	9850	0
364	20250221	131300	453871800	9850	9850	9850	9850	20
365	20250221	131200	453674800	9850	9850	9850	9850	0
366	20250221	131100	453674800	9850	9850	9850	9850	0
367	20250221	131000	453674800	9850	9850	9850	9850	0
368	20250221	130900	453674800	9850	9850	9850	9850	0
369	20250221	130800	453674800	9850	9850	9850	9850	76
370	20250221	130700	452926200	9850	9850	9850	9850	9
371	20250221	130600	452837550	9850	9850	9850	9850	0
372	20250221	130500	452837550	9850	9850	9850	9850	76
373	20250221	130400	452088950	9850	9850	9850	9850	0
374	20250221	130300	452088950	9850	9850	9850	9850	50
375	20250221	130200	451596450	9850	9850	9850	9850	1
376	20250221	130100	451586600	9810	9810	9810	9810	5
377	20250221	130000	451537550	9810	9810	9810	9810	0
378	20250221	125900	451537550	9810	9810	9810	9810	749
379	20250221	125800	444189860	9810	9810	9810	9810	426
380	20250221	125700	440010800	9820	9830	9830	9820	809
381	20250221	125600	432064320	9840	9840	9840	9840	97
382	20250221	125500	431109840	9840	9840	9840	9840	343
383	20250221	125400	427734720	9840	9840	9840	9840	0
384	20250221	125300	427734720	9840	9840	9840	9840	0
385	20250221	125200	427734720	9840	9840	9840	9840	240
386	20250221	125100	425373120	9860	9860	9860	9860	0
387	20250221	125000	425373120	9860	9860	9860	9860	0
388	20250221	124900	425373120	9860	9860	9860	9860	0
389	20250221	124800	425373120	9860	9860	9860	9860	0
390	20250221	124700	425373120	9860	9860	9860	9860	0
391	20250221	124600	425373120	9860	9840	9860	9840	113
392	20250221	124500	424260580	9850	9850	9850	9850	0
393	20250221	124400	424260580	9850	9850	9850	9850	2
394	20250221	124300	424240880	9860	9860	9860	9860	0
395	20250221	124200	424240880	9860	9860	9860	9860	0
396	20250221	124100	424240880	9860	9860	9860	9860	0
397	20250221	124000	424240880	9860	9860	9860	9860	0
398	20250221	123900	424240880	9860	9860	9860	9860	14
399	20250221	123800	424102840	9850	9850	9850	9850	4
400	20250221	123700	424063440	9850	9850	9850	9850	6
401	20250221	123600	424004340	9840	9840	9840	9840	200
402	20250221	123500	422036340	9850	9850	9850	9850	50
403	20250221	123400	421543840	9860	9860	9860	9860	0
404	20250221	123300	421543840	9860	9860	9860	9860	0
405	20250221	123200	421543840	9860	9860	9860	9860	2
406	20250221	123100	421524120	9850	9850	9850	9850	0
407	20250221	123000	421524120	9850	9850	9850	9850	0
408	20250221	122900	421524120	9850	9850	9850	9850	50
409	20250221	122800	421031620	9850	9850	9850	9850	0
410	20250221	122700	421031620	9850	9850	9850	9850	205
411	20250221	122600	419012370	9840	9840	9840	9840	0
412	20250221	122500	419012370	9840	9840	9840	9840	0
413	20250221	122400	419012370	9840	9840	9840	9840	0
414	20250221	122300	419012370	9840	9840	9840	9840	0
415	20250221	122200	419012370	9840	9840	9840	9840	237
416	20250221	122100	416680290	9850	9850	9850	9850	6
417	20250221	122000	416621190	9840	9840	9840	9840	19
418	20250221	121900	416434230	9840	9840	9840	9840	10
419	20250221	121800	416335830	9840	9840	9840	9840	9
420	20250221	121700	416247270	9840	9840	9840	9840	9
421	20250221	121600	416158710	9840	9840	9840	9840	0
422	20250221	121500	416158710	9840	9840	9840	9840	0
423	20250221	121400	416158710	9840	9840	9840	9840	0
424	20250221	121300	416158710	9840	9840	9840	9840	0
425	20250221	121200	416158710	9840	9840	9840	9840	25
426	20250221	121100	415912710	9860	9860	9860	9860	0
427	20250221	121000	415912710	9860	9860	9860	9860	0
428	20250221	120900	415912710	9860	9860	9860	9860	0
429	20250221	120800	415912710	9860	9860	9860	9860	0
430	20250221	120700	415912710	9860	9860	9860	9860	0
431	20250221	120600	415912710	9860	9860	9860	9860	0
432	20250221	120500	415912710	9860	9860	9860	9860	51
433	20250221	120400	415409850	9860	9860	9860	9860	0
434	20250221	120300	415409850	9860	9860	9860	9860	1
435	20250221	120200	415399990	9860	9860	9860	9860	0
436	20250221	120100	415399990	9860	9860	9860	9860	42
437	20250221	120000	414985870	9850	9850	9850	9850	8
438	20250221	115900	414907070	9850	9850	9850	9850	0
439	20250221	115800	414907070	9850	9850	9850	9850	25
440	20250221	115700	414660820	9850	9850	9850	9850	0
441	20250221	115600	414660820	9850	9850	9850	9850	117
442	20250221	115500	413508370	9850	9850	9850	9850	0
443	20250221	115400	413508370	9850	9850	9850	9850	0
444	20250221	115300	413508370	9850	9850	9850	9850	35
445	20250221	115200	413163620	9850	9850	9850	9850	0
446	20250221	115100	413163620	9850	9850	9850	9850	1
447	20250221	115000	413153770	9850	9850	9850	9850	0
448	20250221	114900	413153770	9850	9850	9850	9850	0
449	20250221	114800	413153770	9850	9850	9850	9850	110
450	20250221	114700	412070270	9860	9860	9860	9860	10
451	20250221	114600	411971670	9850	9860	9860	9850	554
452	20250221	114500	406511350	9860	9860	9860	9860	0
453	20250221	114400	406511350	9860	9860	9860	9860	9
454	20250221	114300	406422610	9860	9860	9860	9860	1
455	20250221	114200	406412750	9860	9860	9860	9860	0
456	20250221	114100	406412750	9860	9860	9860	9860	139
457	20250221	114000	405042210	9870	9870	9870	9870	0
458	20250221	113900	405042210	9870	9870	9870	9870	0
459	20250221	113800	405042210	9870	9870	9870	9870	0
460	20250221	113700	405042210	9870	9860	9870	9860	148
461	20250221	113600	403581510	9860	9860	9860	9860	85
462	20250221	113500	402743410	9850	9860	9860	9850	141
463	20250221	113400	401353560	9850	9850	9850	9850	0
464	20250221	113300	401353560	9850	9850	9850	9850	0
465	20250221	113200	401353560	9850	9850	9850	9850	0
466	20250221	113100	401353560	9850	9850	9850	9850	0
467	20250221	113000	401353560	9850	9850	9850	9850	0
468	20250221	112900	401353560	9850	9870	9870	9850	51
469	20250221	112800	400850210	9870	9870	9870	9870	0
470	20250221	112700	400850210	9870	9870	9870	9870	1
471	20250221	112600	400840340	9860	9860	9860	9860	0
472	20250221	112500	400840340	9860	9860	9860	9860	0
473	20250221	112400	400840340	9860	9860	9860	9860	0
474	20250221	112300	400840340	9860	9860	9860	9860	0
475	20250221	112200	400840340	9860	9860	9860	9860	50
476	20250221	112100	400347340	9870	9870	9870	9870	0
477	20250221	112000	400347340	9870	9870	9870	9870	2
478	20250221	111900	400327600	9870	9870	9870	9870	24
479	20250221	111800	400090720	9870	9870	9870	9870	0
480	20250221	111700	400090720	9870	9870	9870	9870	0
481	20250221	111600	400090720	9870	9870	9870	9870	1
482	20250221	111500	400080850	9870	9870	9870	9870	0
483	20250221	111400	400080850	9870	9870	9870	9870	0
484	20250221	111300	400080850	9870	9870	9870	9870	5
485	20250221	111200	400031500	9870	9870	9870	9870	0
486	20250221	111100	400031500	9870	9870	9870	9870	0
487	20250221	111000	400031500	9870	9870	9870	9870	56
488	20250221	110900	399478780	9870	9870	9870	9870	1
489	20250221	110800	399468910	9840	9840	9840	9840	0
490	20250221	110700	399468910	9840	9840	9840	9840	0
491	20250221	110600	399468910	9840	9840	9840	9840	0
492	20250221	110500	399468910	9840	9840	9840	9840	0
493	20250221	110400	399468910	9840	9840	9840	9840	88
494	20250221	110300	398602990	9840	9840	9840	9840	518
495	20250221	110200	393505870	9840	9840	9840	9840	1
496	20250221	110100	393496030	9830	9830	9830	9830	100
497	20250221	110000	392513030	9840	9840	9840	9830	119
498	20250221	105900	391343070	9840	9840	9840	9840	385
499	20250221	105800	387554670	9830	9820	9830	9820	577
500	20250221	105700	381884330	9830	9840	9840	9830	502
501	20250221	105600	376947610	9840	9850	9850	9840	245
502	20250221	105500	374535360	9880	9850	9880	9850	500
503	20250221	105400	369610330	9880	9880	9880	9880	0
504	20250221	105300	369610330	9880	9840	9880	9840	2
505	20250221	105200	369590610	9850	9850	9850	9850	51
506	20250221	105100	369088260	9850	9850	9850	9850	100
507	20250221	105000	368103260	9840	9840	9840	9840	300
508	20250221	104900	365151260	9850	9850	9850	9850	17
509	20250221	104800	364983810	9850	9850	9850	9850	115
510	20250221	104700	363851060	9840	9840	9840	9840	124
511	20250221	104600	362630900	9840	9840	9840	9840	128
512	20250221	104500	361371380	9830	9860	9860	9830	492
513	20250221	104400	356530740	9900	9900	9900	9900	4
514	20250221	104300	356491140	9850	9870	9900	9850	806
515	20250221	104200	348544160	9900	9900	9900	9900	0
516	20250221	104100	348544160	9900	9900	9900	9870	5
517	20250221	104000	348494690	9870	9870	9870	9870	34
518	20250221	103900	348159110	9910	9910	9910	9870	25
519	20250221	103800	347911400	9910	9910	9910	9910	0
520	20250221	103700	347911400	9910	9910	9910	9910	0
521	20250221	103600	347911400	9910	9910	9910	9910	4
522	20250221	103500	347871760	9870	9870	9870	9870	30
523	20250221	103400	347575660	9910	9910	9910	9870	57
524	20250221	103300	347012710	9870	9870	9870	9870	120
525	20250221	103200	345828310	9900	9900	9900	9900	0
526	20250221	103100	345828310	9900	9900	9900	9900	58
527	20250221	103000	345254110	9870	9900	9900	9870	93
528	20250221	102900	344333830	9880	9910	9910	9880	15
529	20250221	102800	344185600	9870	9870	9870	9870	5
530	20250221	102700	344136250	9870	9870	9870	9870	0
531	20250221	102600	344136250	9870	9920	9920	9870	101
532	20250221	102500	343138830	9890	9890	9890	9890	260
533	20250221	102400	340567430	9890	9890	9890	9890	91
534	20250221	102300	339667440	9890	9890	9890	9890	0
535	20250221	102200	339667440	9890	9900	9900	9890	251
536	20250221	102100	337183440	9900	9900	9900	9900	36
537	20250221	102000	336827040	9870	9870	9870	9870	233
538	20250221	101900	334527330	9870	9900	9900	9870	15
539	20250221	101800	334379250	9900	9900	9900	9900	0
540	20250221	101700	334379250	9900	9900	9900	9900	0
541	20250221	101600	334379250	9900	9900	9900	9900	1
542	20250221	101500	334369350	9890	9890	9890	9890	4
543	20250221	101400	334329790	9870	9870	9870	9870	0
544	20250221	101300	334329790	9870	9870	9870	9870	14
545	20250221	101200	334191610	9880	9870	9880	9870	53
546	20250221	101100	333668470	9890	9890	9890	9890	20
547	20250221	101000	333470670	9900	9900	9900	9900	0
548	20250221	100900	333470670	9900	9900	9900	9900	1
549	20250221	100800	333460770	9890	9890	9890	9890	2
550	20250221	100700	333440990	9850	9890	9890	9850	257
551	20250221	100600	330908470	9900	9900	9900	9900	89
552	20250221	100500	330027370	9890	9880	9890	9880	366
553	20250221	100400	326409630	9850	9840	9850	9840	43
554	20250221	100300	325986100	9840	9880	9880	9840	1071
555	20250221	100200	315437420	9850	9880	9880	9850	642
556	20250221	100100	309109750	9850	9870	9870	9850	600
557	20250221	100000	303195070	9890	9870	9890	9870	26
558	20250221	095900	302938330	9890	9870	9890	9870	122
559	20250221	095800	301733980	9890	9870	9890	9870	147
560	20250221	095700	300283010	9870	9890	9890	9860	161
561	20250221	095600	298694240	9890	9890	9890	9890	79
562	20250221	095500	297912930	9890	9890	9890	9890	4
563	20250221	095400	297873370	9890	9890	9890	9890	210
564	20250221	095300	295796470	9860	9870	9890	9860	143
565	20250221	095200	294385360	9890	9890	9890	9860	1200
566	20250221	095100	282543150	9880	9880	9880	9880	4
567	20250221	095000	282503630	9940	9900	9940	9880	1967
568	20250221	094900	263066710	9900	9950	9950	9890	1418
569	20250221	094800	249029610	9910	9950	9950	9910	611
570	20250221	094700	242969520	9950	9950	9950	9950	2
571	20250221	094600	242949620	9950	9950	9950	9920	64
572	20250221	094500	242313660	9950	9950	9950	9950	3
573	20250221	094400	242283810	9960	9960	9960	9960	0
574	20250221	094300	242283810	9960	9960	9990	9960	492
575	20250221	094200	237376170	9960	9950	9960	9950	538
576	20250221	094100	232017860	9950	9950	9950	9950	104
577	20250221	094000	230983060	9950	9920	9950	9920	284
578	20250221	093900	228165660	9920	9920	9920	9880	110
579	20250221	093800	227076460	9920	9890	9920	9880	74
580	20250221	093700	226345010	9880	9910	9910	9880	2937
581	20250221	093600	197307240	9910	9920	9940	9910	71
582	20250221	093500	196603400	9920	9910	9920	9910	29
583	20250221	093400	196316000	9910	9940	9940	9910	203
584	20250221	093300	194302350	9920	9920	9920	9920	5
585	20250221	093200	194252750	9920	9920	9920	9920	100
586	20250221	093100	193260750	9920	9920	9950	9920	136
587	20250221	093000	191910520	9920	9950	9960	9920	194
588	20250221	092900	189980410	9920	9920	9950	9920	29
589	20250221	092800	189692700	9950	9950	9960	9940	334
590	20250221	092700	186369740	9950	9950	9950	9950	0
591	20250221	092600	186369740	9950	9950	9950	9950	124
592	20250221	092500	185135940	9910	9910	9910	9910	0
593	20250221	092400	185135940	9910	9910	9910	9910	0
594	20250221	092300	185135940	9910	9910	9950	9910	13
595	20250221	092200	185006710	9950	9950	9950	9950	69
596	20250221	092100	184320160	9930	9930	9930	9930	172
597	20250221	092000	182612200	9930	9930	9930	9930	0
598	20250221	091900	182612200	9930	9910	9930	9910	345
599	20250221	091800	179192330	9910	9910	9930	9910	1243
600	20250221	091700	166864120	9900	9900	9900	9900	150
601	20250221	091600	165379120	9940	9940	9940	9940	50
602	20250221	091500	164882120	9890	9940	9940	9890	145
603	20250221	091400	163446820	9940	9880	9940	9880	261
604	20250221	091300	160852540	9880	9910	9910	9880	2981
605	20250221	091200	131396140	9930	9910	9930	9910	108
606	20250221	091100	130323730	9900	9900	9900	9900	10
607	20250221	091000	130224730	9900	9890	9900	9890	139
608	20250221	090900	128849070	9890	9920	9920	9890	507
609	20250221	090800	123822530	9920	9880	9920	9880	225
610	20250221	090700	121596610	9860	9920	9920	9860	171
611	20250221	090600	119909120	9920	9910	9920	9840	5632
612	20250221	090500	64284770	9940	9920	9940	9900	1221
613	20250221	090400	52192700	9920	9940	9940	9920	593
614	20250221	090300	46309460	9940	9940	9940	9940	86
615	20250221	090200	45454620	9940	9960	9960	9940	98
616	20250221	090100	44478870	9960	9900	9960	9850	1356
617	20250221	090000	31012320	9890	9940	9940	9890	2496