KissMeData/084730/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	200100	119887190	9690	9690	9690	9690	221
3	20250221	200000	119887190	9690	9690	9690	9690	0
4	20250221	195900	119887190	9690	9690	9690	9690	0
5	20250221	195800	119887190	9690	9690	9690	9690	0
6	20250221	195700	119887190	9690	9690	9690	9690	0
7	20250221	195600	119887190	9690	9690	9690	9690	0
8	20250221	195500	119887190	9690	9690	9690	9690	0
9	20250221	195400	119887190	9690	9690	9690	9690	0
10	20250221	195300	119887190	9690	9690	9690	9690	0
11	20250221	195200	119887190	9690	9690	9690	9690	0
12	20250221	195100	119887190	9690	9690	9690	9690	0
13	20250221	195000	119887190	9690	9690	9690	9690	0
14	20250221	194900	119887190	9690	9690	9690	9690	0
15	20250221	194800	119887190	9690	9690	9690	9690	0
16	20250221	194700	119887190	9690	9690	9690	9690	0
17	20250221	194600	119887190	9690	9690	9690	9690	0
18	20250221	194500	119887190	9690	9690	9690	9690	0
19	20250221	194400	119887190	9690	9690	9690	9690	0
20	20250221	194300	119887190	9690	9690	9690	9690	0
21	20250221	194200	119887190	9690	9690	9690	9690	0
22	20250221	194100	119887190	9690	9690	9690	9690	0
23	20250221	194000	119887190	9690	9690	9690	9690	0
24	20250221	193900	119887190	9690	9690	9690	9690	0
25	20250221	193800	119887190	9690	9690	9690	9690	0
26	20250221	193700	119887190	9690	9690	9690	9690	0
27	20250221	193600	119887190	9690	9690	9690	9690	0
28	20250221	193500	119887190	9690	9690	9690	9690	0
29	20250221	193400	119887190	9690	9690	9690	9690	0
30	20250221	193300	119887190	9690	9690	9690	9690	0
31	20250221	193200	119887190	9690	9690	9690	9690	0
32	20250221	193100	119887190	9690	9690	9690	9690	221
33	20250221	193000	119887190	9690	9690	9690	9690	0
34	20250221	192900	119887190	9690	9690	9690	9690	0
35	20250221	192800	119887190	9690	9690	9690	9690	0
36	20250221	192700	119887190	9690	9690	9690	9690	0
37	20250221	192600	119887190	9690	9690	9690	9690	0
38	20250221	192500	119887190	9690	9690	9690	9690	0
39	20250221	192400	119887190	9690	9690	9690	9690	0
40	20250221	192300	119887190	9690	9690	9690	9690	0
41	20250221	192200	119887190	9690	9690	9690	9690	0
42	20250221	192100	119887190	9690	9690	9690	9690	0
43	20250221	192000	119887190	9690	9690	9690	9690	0
44	20250221	191900	119887190	9690	9690	9690	9690	0
45	20250221	191800	119887190	9690	9690	9690	9690	0
46	20250221	191700	119887190	9690	9690	9690	9690	0
47	20250221	191600	119887190	9690	9690	9690	9690	0
48	20250221	191500	119887190	9690	9690	9690	9690	0
49	20250221	191400	119887190	9690	9690	9690	9690	0
50	20250221	191300	119887190	9690	9690	9690	9690	0
51	20250221	191200	119887190	9690	9690	9690	9690	0
52	20250221	191100	119887190	9690	9690	9690	9690	0
53	20250221	191000	119887190	9690	9690	9690	9690	0
54	20250221	190900	119887190	9690	9690	9690	9690	0
55	20250221	190800	119887190	9690	9690	9690	9690	0
56	20250221	190700	119887190	9690	9690	9690	9690	0
57	20250221	190600	119887190	9690	9690	9690	9690	0
58	20250221	190500	119887190	9690	9690	9690	9690	0
59	20250221	190400	119887190	9690	9690	9690	9690	0
60	20250221	190300	119887190	9690	9690	9690	9690	0
61	20250221	190200	119887190	9690	9690	9690	9690	0
62	20250221	190100	119887190	9690	9690	9690	9690	221
63	20250221	190000	119887190	9690	9690	9690	9690	0
64	20250221	185900	119887190	9690	9690	9690	9690	0
65	20250221	185800	119887190	9690	9690	9690	9690	0
66	20250221	185700	119887190	9690	9690	9690	9690	0
67	20250221	185600	119887190	9690	9690	9690	9690	0
68	20250221	185500	119887190	9690	9690	9690	9690	0
69	20250221	185400	119887190	9690	9690	9690	9690	0
70	20250221	185300	119887190	9690	9690	9690	9690	0
71	20250221	185200	119887190	9690	9690	9690	9690	0
72	20250221	185100	119887190	9690	9690	9690	9690	0
73	20250221	185000	119887190	9690	9690	9690	9690	0
74	20250221	184900	119887190	9690	9690	9690	9690	0
75	20250221	184800	119887190	9690	9690	9690	9690	0
76	20250221	184700	119887190	9690	9690	9690	9690	0
77	20250221	184600	119887190	9690	9690	9690	9690	0
78	20250221	184500	119887190	9690	9690	9690	9690	0
79	20250221	184400	119887190	9690	9690	9690	9690	0
80	20250221	184300	119887190	9690	9690	9690	9690	0
81	20250221	184200	119887190	9690	9690	9690	9690	0
82	20250221	184100	119887190	9690	9690	9690	9690	0
83	20250221	184000	119887190	9690	9690	9690	9690	0
84	20250221	183900	119887190	9690	9690	9690	9690	0
85	20250221	183800	119887190	9690	9690	9690	9690	0
86	20250221	183700	119887190	9690	9690	9690	9690	0
87	20250221	183600	119887190	9690	9690	9690	9690	0
88	20250221	183500	119887190	9690	9690	9690	9690	0
89	20250221	183400	119887190	9690	9690	9690	9690	0
90	20250221	183300	119887190	9690	9690	9690	9690	0
91	20250221	183200	119887190	9690	9690	9690	9690	0
92	20250221	183100	119887190	9690	9690	9690	9690	221
93	20250221	183000	119887190	9690	9690	9690	9690	0
94	20250221	182900	119887190	9690	9690	9690	9690	0
95	20250221	182800	119887190	9690	9690	9690	9690	0
96	20250221	182700	119887190	9690	9690	9690	9690	0
97	20250221	182600	119887190	9690	9690	9690	9690	0
98	20250221	182500	119887190	9690	9690	9690	9690	0
99	20250221	182400	119887190	9690	9690	9690	9690	0
100	20250221	182300	119887190	9690	9690	9690	9690	0
101	20250221	182200	119887190	9690	9690	9690	9690	0
102	20250221	182100	119887190	9690	9690	9690	9690	0
103	20250221	182000	119887190	9690	9690	9690	9690	0
104	20250221	181900	119887190	9690	9690	9690	9690	0
105	20250221	181800	119887190	9690	9690	9690	9690	0
106	20250221	181700	119887190	9690	9690	9690	9690	0
107	20250221	181600	119887190	9690	9690	9690	9690	0
108	20250221	181500	119887190	9690	9690	9690	9690	0
109	20250221	181400	119887190	9690	9690	9690	9690	0
110	20250221	181300	119887190	9690	9690	9690	9690	0
111	20250221	181200	119887190	9690	9690	9690	9690	0
112	20250221	181100	119887190	9690	9690	9690	9690	0
113	20250221	181000	119887190	9690	9690	9690	9690	0
114	20250221	180900	119887190	9690	9690	9690	9690	0
115	20250221	180800	119887190	9690	9690	9690	9690	0
116	20250221	180700	119887190	9690	9690	9690	9690	0
117	20250221	180600	119887190	9690	9690	9690	9690	0
118	20250221	180500	119887190	9690	9690	9690	9690	0
119	20250221	180400	119887190	9690	9690	9690	9690	0
120	20250221	180300	119887190	9690	9690	9690	9690	0
121	20250221	180200	119887190	9690	9690	9690	9690	0
122	20250221	180100	119887190	9690	9690	9690	9690	221
123	20250221	180000	119887190	9690	9690	9690	9690	0
124	20250221	175900	119887190	9690	9690	9690	9690	0
125	20250221	175800	119887190	9690	9690	9690	9690	0
126	20250221	175700	119887190	9690	9690	9690	9690	0
127	20250221	175600	119887190	9690	9690	9690	9690	0
128	20250221	175500	119887190	9690	9690	9690	9690	0
129	20250221	175400	119887190	9690	9690	9690	9690	0
130	20250221	175300	119887190	9690	9690	9690	9690	0
131	20250221	175200	119887190	9690	9690	9690	9690	0
132	20250221	175100	119887190	9690	9690	9690	9690	0
133	20250221	175000	119887190	9690	9690	9690	9690	0
134	20250221	174900	119887190	9690	9690	9690	9690	0
135	20250221	174800	119887190	9690	9690	9690	9690	0
136	20250221	174700	119887190	9690	9690	9690	9690	0
137	20250221	174600	119887190	9690	9690	9690	9690	0
138	20250221	174500	119887190	9690	9690	9690	9690	0
139	20250221	174400	119887190	9690	9690	9690	9690	0
140	20250221	174300	119887190	9690	9690	9690	9690	0
141	20250221	174200	119887190	9690	9690	9690	9690	0
142	20250221	174100	119887190	9690	9690	9690	9690	0
143	20250221	174000	119887190	9690	9690	9690	9690	0
144	20250221	173900	119887190	9690	9690	9690	9690	0
145	20250221	173800	119887190	9690	9690	9690	9690	0
146	20250221	173700	119887190	9690	9690	9690	9690	0
147	20250221	173600	119887190	9690	9690	9690	9690	0
148	20250221	173500	119887190	9690	9690	9690	9690	0
149	20250221	173400	119887190	9690	9690	9690	9690	0
150	20250221	173300	119887190	9690	9690	9690	9690	0
151	20250221	173200	119887190	9690	9690	9690	9690	0
152	20250221	173100	119887190	9690	9690	9690	9690	221
153	20250221	173000	119887190	9690	9690	9690	9690	0
154	20250221	172900	119887190	9690	9690	9690	9690	0
155	20250221	172800	119887190	9690	9690	9690	9690	0
156	20250221	172700	119887190	9690	9690	9690	9690	0
157	20250221	172600	119887190	9690	9690	9690	9690	0
158	20250221	172500	119887190	9690	9690	9690	9690	0
159	20250221	172400	119887190	9690	9690	9690	9690	0
160	20250221	172300	119887190	9690	9690	9690	9690	0
161	20250221	172200	119887190	9690	9690	9690	9690	0
162	20250221	172100	119887190	9690	9690	9690	9690	0
163	20250221	172000	119887190	9690	9690	9690	9690	0
164	20250221	171900	119887190	9690	9690	9690	9690	0
165	20250221	171800	119887190	9690	9690	9690	9690	0
166	20250221	171700	119887190	9690	9690	9690	9690	0
167	20250221	171600	119887190	9690	9690	9690	9690	0
168	20250221	171500	119887190	9690	9690	9690	9690	0
169	20250221	171400	119887190	9690	9690	9690	9690	0
170	20250221	171300	119887190	9690	9690	9690	9690	0
171	20250221	171200	119887190	9690	9690	9690	9690	0
172	20250221	171100	119887190	9690	9690	9690	9690	0
173	20250221	171000	119887190	9690	9690	9690	9690	0
174	20250221	170900	119887190	9690	9690	9690	9690	0
175	20250221	170800	119887190	9690	9690	9690	9690	0
176	20250221	170700	119887190	9690	9690	9690	9690	0
177	20250221	170600	119887190	9690	9690	9690	9690	0
178	20250221	170500	119887190	9690	9690	9690	9690	0
179	20250221	170400	119887190	9690	9690	9690	9690	0
180	20250221	170300	119887190	9690	9690	9690	9690	0
181	20250221	170200	119887190	9690	9690	9690	9690	0
182	20250221	170100	119887190	9690	9690	9690	9690	221
183	20250221	170000	119887190	9690	9690	9690	9690	0
184	20250221	165900	119887190	9690	9690	9690	9690	0
185	20250221	165800	119887190	9690	9690	9690	9690	0
186	20250221	165700	119887190	9690	9690	9690	9690	0
187	20250221	165600	119887190	9690	9690	9690	9690	0
188	20250221	165500	119887190	9690	9690	9690	9690	0
189	20250221	165400	119887190	9690	9690	9690	9690	0
190	20250221	165300	119887190	9690	9690	9690	9690	0
191	20250221	165200	119887190	9690	9690	9690	9690	0
192	20250221	165100	119887190	9690	9690	9690	9690	0
193	20250221	165000	119887190	9690	9690	9690	9690	0
194	20250221	164900	119887190	9690	9690	9690	9690	0
195	20250221	164800	119887190	9690	9690	9690	9690	0
196	20250221	164700	119887190	9690	9690	9690	9690	0
197	20250221	164600	119887190	9690	9690	9690	9690	0
198	20250221	164500	119887190	9690	9690	9690	9690	0
199	20250221	164400	119887190	9690	9690	9690	9690	0
200	20250221	164300	119887190	9690	9690	9690	9690	0
201	20250221	164200	119887190	9690	9690	9690	9690	0
202	20250221	164100	119887190	9690	9690	9690	9690	0
203	20250221	164000	119887190	9690	9690	9690	9690	0
204	20250221	163900	119887190	9690	9690	9690	9690	0
205	20250221	163800	119887190	9690	9690	9690	9690	0
206	20250221	163700	119887190	9690	9690	9690	9690	0
207	20250221	163600	119887190	9690	9690	9690	9690	0
208	20250221	163500	119887190	9690	9690	9690	9690	0
209	20250221	163400	119887190	9690	9690	9690	9690	0
210	20250221	163300	119887190	9690	9690	9690	9690	0
211	20250221	163200	119887190	9690	9690	9690	9690	0
212	20250221	163100	119887190	9690	9690	9690	9690	221
213	20250221	163000	119887190	9690	9690	9690	9690	0
214	20250221	162900	119887190	9690	9690	9690	9690	0
215	20250221	162800	119887190	9690	9690	9690	9690	0
216	20250221	162700	119887190	9690	9690	9690	9690	0
217	20250221	162600	119887190	9690	9690	9690	9690	0
218	20250221	162500	119887190	9690	9690	9690	9690	0
219	20250221	162400	119887190	9690	9690	9690	9690	0
220	20250221	162300	119887190	9690	9690	9690	9690	0
221	20250221	162200	119887190	9690	9690	9690	9690	0
222	20250221	162100	119887190	9690	9690	9690	9690	0
223	20250221	162000	119887190	9690	9690	9690	9690	0
224	20250221	161900	119887190	9690	9690	9690	9690	0
225	20250221	161800	119887190	9690	9690	9690	9690	0
226	20250221	161700	119887190	9690	9690	9690	9690	0
227	20250221	161600	119887190	9690	9690	9690	9690	0
228	20250221	161500	119887190	9690	9690	9690	9690	0
229	20250221	161400	119887190	9690	9690	9690	9690	0
230	20250221	161300	119887190	9690	9690	9690	9690	0
231	20250221	161200	119887190	9690	9690	9690	9690	0
232	20250221	161100	119887190	9690	9690	9690	9690	0
233	20250221	161000	119887190	9690	9690	9690	9690	0
234	20250221	160900	119887190	9690	9690	9690	9690	0
235	20250221	160800	119887190	9690	9690	9690	9690	0
236	20250221	160700	119887190	9690	9690	9690	9690	0
237	20250221	160600	119887190	9690	9690	9690	9690	0
238	20250221	160500	119887190	9690	9690	9690	9690	0
239	20250221	160400	119887190	9690	9690	9690	9690	0
240	20250221	160300	119887190	9690	9690	9690	9690	0
241	20250221	160200	119887190	9690	9690	9690	9690	0
242	20250221	160100	119887190	9690	9690	9690	9690	221
243	20250221	160000	119887190	9690	9690	9690	9690	0
244	20250221	155900	119887190	9690	9690	9690	9690	0
245	20250221	155800	119887190	9690	9690	9690	9690	0
246	20250221	155700	119887190	9690	9690	9690	9690	0
247	20250221	155600	119887190	9690	9690	9690	9690	0
248	20250221	155500	119887190	9690	9690	9690	9690	0
249	20250221	155400	119887190	9690	9690	9690	9690	0
250	20250221	155300	119887190	9690	9690	9690	9690	0
251	20250221	155200	119887190	9690	9690	9690	9690	0
252	20250221	155100	119887190	9690	9690	9690	9690	0
253	20250221	155000	119887190	9690	9690	9690	9690	0
254	20250221	154900	119887190	9690	9690	9690	9690	0
255	20250221	154800	119887190	9690	9690	9690	9690	0
256	20250221	154700	119887190	9690	9690	9690	9690	0
257	20250221	154600	119887190	9690	9690	9690	9690	0
258	20250221	154500	119887190	9690	9690	9690	9690	0
259	20250221	154400	119887190	9690	9690	9690	9690	0
260	20250221	154300	119887190	9690	9690	9690	9690	0
261	20250221	154200	119887190	9690	9690	9690	9690	0
262	20250221	154100	119887190	9690	9690	9690	9690	0
263	20250221	154000	119887190	9690	9690	9690	9690	0
264	20250221	153900	119887190	9690	9690	9690	9690	0
265	20250221	153800	119887190	9690	9690	9690	9690	0
266	20250221	153700	119887190	9690	9690	9690	9690	0
267	20250221	153600	119887190	9690	9690	9690	9690	0
268	20250221	153500	119887190	9690	9690	9690	9690	0
269	20250221	153400	119887190	9690	9690	9690	9690	0
270	20250221	153300	119887190	9690	9690	9690	9690	0
271	20250221	153200	119887190	9690	9690	9690	9690	0
272	20250221	153100	119887190	9690	9690	9690	9690	221
273	20250221	153000	119887190	9690	9690	9690	9690	221
274	20250221	152900	117745700	9660	9660	9660	9660	0
275	20250221	152800	117745700	9660	9660	9660	9660	0
276	20250221	152700	117745700	9660	9660	9660	9660	0
277	20250221	152600	117745700	9660	9660	9660	9660	0
278	20250221	152500	117745700	9660	9660	9660	9660	0
279	20250221	152400	117745700	9660	9660	9660	9660	0
280	20250221	152300	117745700	9660	9660	9660	9660	0
281	20250221	152200	117745700	9660	9660	9660	9660	0
282	20250221	152100	117745700	9660	9660	9660	9660	0
283	20250221	152000	117745700	9660	9660	9660	9660	0
284	20250221	151900	117745700	9660	9660	9660	9660	355
285	20250221	151800	114316400	9660	9660	9660	9660	0
286	20250221	151700	114316400	9660	9660	9660	9660	0
287	20250221	151600	114316400	9660	9670	9670	9660	244
288	20250221	151500	111958860	9660	9660	9660	9660	0
289	20250221	151400	111958860	9660	9660	9660	9660	0
290	20250221	151300	111958860	9660	9660	9660	9660	0
291	20250221	151200	111958860	9660	9660	9660	9660	32
292	20250221	151100	111649740	9670	9670	9670	9670	0
293	20250221	151000	111649740	9670	9670	9670	9670	0
294	20250221	150900	111649740	9670	9670	9670	9670	0
295	20250221	150800	111649740	9670	9670	9670	9670	0
296	20250221	150700	111649740	9670	9670	9670	9670	20
297	20250221	150600	111456340	9670	9670	9670	9670	0
298	20250221	150500	111456340	9670	9670	9670	9670	0
299	20250221	150400	111456340	9670	9670	9670	9670	0
300	20250221	150300	111456340	9670	9670	9670	9670	6
301	20250221	150200	111398320	9670	9670	9670	9670	0
302	20250221	150100	111398320	9670	9670	9670	9670	0
303	20250221	150000	111398320	9670	9670	9670	9670	5
304	20250221	145900	111349970	9660	9660	9660	9660	0
305	20250221	145800	111349970	9660	9660	9660	9660	0
306	20250221	145700	111349970	9660	9670	9670	9660	242
307	20250221	145600	109010430	9660	9660	9660	9660	0
308	20250221	145500	109010430	9660	9660	9660	9660	0
309	20250221	145400	109010430	9660	9660	9660	9660	1
310	20250221	145300	109000770	9660	9660	9660	9660	0
311	20250221	145200	109000770	9660	9660	9660	9660	0
312	20250221	145100	109000770	9660	9660	9660	9660	0
313	20250221	145000	109000770	9660	9660	9660	9660	0
314	20250221	144900	109000770	9660	9660	9660	9660	108
315	20250221	144800	107957490	9660	9660	9660	9660	0
316	20250221	144700	107957490	9660	9660	9660	9660	27
317	20250221	144600	107696670	9650	9650	9650	9650	0
318	20250221	144500	107696670	9650	9650	9650	9650	0
319	20250221	144400	107696670	9650	9650	9650	9650	0
320	20250221	144300	107696670	9650	9660	9700	9650	600
321	20250221	144200	101901390	9630	9630	9630	9630	0
322	20250221	144100	101901390	9630	9630	9630	9630	200
323	20250221	144000	99975390	9640	9650	9650	9640	150
324	20250221	143900	98528610	9660	9660	9660	9660	0
325	20250221	143800	98528610	9660	9660	9660	9660	0
326	20250221	143700	98528610	9660	9660	9660	9660	0
327	20250221	143600	98528610	9660	9660	9660	9660	0
328	20250221	143500	98528610	9660	9660	9660	9660	1
329	20250221	143400	98518950	9660	9650	9660	9650	15
330	20250221	143300	98374190	9650	9650	9650	9650	100
331	20250221	143200	97409190	9670	9670	9670	9670	129
332	20250221	143100	96161760	9660	9660	9660	9660	0
333	20250221	143000	96161760	9660	9660	9660	9660	21
334	20250221	142900	95958900	9670	9660	9670	9660	110
335	20250221	142800	94895940	9650	9650	9650	9650	4
336	20250221	142700	94857340	9660	9660	9660	9660	0
337	20250221	142600	94857340	9660	9660	9660	9660	0
338	20250221	142500	94857340	9660	9660	9660	9660	0
339	20250221	142400	94857340	9660	9660	9660	9660	200
340	20250221	142300	92925340	9660	9660	9660	9660	0
341	20250221	142200	92925340	9660	9660	9660	9660	0
342	20250221	142100	92925340	9660	9660	9660	9660	10
343	20250221	142000	92828740	9660	9660	9660	9660	0
344	20250221	141900	92828740	9660	9660	9660	9660	0
345	20250221	141800	92828740	9660	9660	9660	9660	60
346	20250221	141700	92249140	9660	9660	9660	9660	20
347	20250221	141600	92055940	9660	9660	9660	9660	0
348	20250221	141500	92055940	9660	9660	9660	9660	0
349	20250221	141400	92055940	9660	9660	9660	9660	0
350	20250221	141300	92055940	9660	9660	9660	9660	0
351	20250221	141200	92055940	9660	9660	9660	9660	0
352	20250221	141100	92055940	9660	9660	9660	9660	0
353	20250221	141000	92055940	9660	9660	9660	9660	0
354	20250221	140900	92055940	9660	9660	9660	9660	0
355	20250221	140800	92055940	9660	9660	9660	9660	0
356	20250221	140700	92055940	9660	9660	9660	9660	0
357	20250221	140600	92055940	9660	9660	9660	9660	0
358	20250221	140500	92055940	9660	9660	9660	9660	0
359	20250221	140400	92055940	9660	9660	9660	9660	0
360	20250221	140300	92055940	9660	9660	9660	9660	0
361	20250221	140200	92055940	9660	9660	9660	9660	0
362	20250221	140100	92055940	9660	9660	9660	9660	0
363	20250221	140000	92055940	9660	9660	9660	9660	7
364	20250221	135900	91988320	9630	9630	9630	9630	0
365	20250221	135800	91988320	9630	9630	9630	9630	4
366	20250221	135700	91949800	9660	9660	9670	9660	200
367	20250221	135600	90017540	9670	9660	9670	9660	100
368	20250221	135500	89051270	9660	9660	9660	9660	0
369	20250221	135400	89051270	9660	9670	9670	9660	102
370	20250221	135300	88064940	9670	9670	9670	9670	0
371	20250221	135200	88064940	9670	9670	9670	9670	0
372	20250221	135100	88064940	9670	9670	9670	9670	0
373	20250221	135000	88064940	9670	9670	9670	9670	0
374	20250221	134900	88064940	9670	9640	9670	9630	158
375	20250221	134800	86542970	9670	9670	9670	9670	0
376	20250221	134700	86542970	9670	9670	9670	9670	0
377	20250221	134600	86542970	9670	9670	9670	9670	0
378	20250221	134500	86542970	9670	9670	9670	9670	100
379	20250221	134400	85575970	9640	9640	9640	9640	29
380	20250221	134300	85296410	9640	9640	9640	9640	0
381	20250221	134200	85296410	9640	9640	9640	9640	0
382	20250221	134100	85296410	9640	9650	9650	9640	672
383	20250221	134000	78813110	9650	9650	9650	9650	0
384	20250221	133900	78813110	9650	9650	9650	9650	0
385	20250221	133800	78813110	9650	9650	9650	9650	0
386	20250221	133700	78813110	9650	9650	9650	9650	1
387	20250221	133600	78803460	9650	9650	9650	9650	0
388	20250221	133500	78803460	9650	9650	9650	9650	0
389	20250221	133400	78803460	9650	9650	9650	9650	1
390	20250221	133300	78793810	9660	9660	9660	9660	0
391	20250221	133200	78793810	9660	9660	9660	9660	0
392	20250221	133100	78793810	9660	9660	9660	9660	0
393	20250221	133000	78793810	9660	9660	9660	9660	0
394	20250221	132900	78793810	9660	9660	9660	9660	0
395	20250221	132800	78793810	9660	9660	9660	9660	130
396	20250221	132700	77538010	9660	9660	9660	9660	430
397	20250221	132600	73384210	9670	9670	9670	9670	0
398	20250221	132500	73384210	9670	9670	9670	9670	0
399	20250221	132400	73384210	9670	9670	9670	9670	0
400	20250221	132300	73384210	9670	9670	9670	9670	0
401	20250221	132200	73384210	9670	9670	9670	9670	0
402	20250221	132100	73384210	9670	9670	9670	9670	0
403	20250221	132000	73384210	9670	9670	9670	9670	0
404	20250221	131900	73384210	9670	9670	9670	9670	0
405	20250221	131800	73384210	9670	9670	9670	9670	0
406	20250221	131700	73384210	9670	9670	9670	9670	0
407	20250221	131600	73384210	9670	9670	9670	9670	0
408	20250221	131500	73384210	9670	9670	9670	9670	0
409	20250221	131400	73384210	9670	9670	9670	9670	0
410	20250221	131300	73384210	9670	9670	9670	9670	0
411	20250221	131200	73384210	9670	9670	9670	9670	213
412	20250221	131100	71324500	9680	9680	9680	9680	0
413	20250221	131000	71324500	9680	9680	9680	9680	3
414	20250221	130900	71295460	9670	9670	9670	9670	0
415	20250221	130800	71295460	9670	9670	9670	9670	0
416	20250221	130700	71295460	9670	9670	9670	9670	0
417	20250221	130600	71295460	9670	9670	9670	9670	0
418	20250221	130500	71295460	9670	9670	9670	9670	0
419	20250221	130400	71295460	9670	9670	9670	9670	0
420	20250221	130300	71295460	9670	9670	9670	9670	0
421	20250221	130200	71295460	9670	9670	9670	9670	0
422	20250221	130100	71295460	9670	9670	9670	9670	0
423	20250221	130000	71295460	9670	9670	9670	9670	0
424	20250221	125900	71295460	9670	9670	9670	9670	0
425	20250221	125800	71295460	9670	9670	9670	9670	0
426	20250221	125700	71295460	9670	9680	9680	9670	5
427	20250221	125600	71247090	9670	9670	9670	9670	0
428	20250221	125500	71247090	9670	9670	9670	9670	0
429	20250221	125400	71247090	9670	9670	9670	9670	0
430	20250221	125300	71247090	9670	9670	9670	9670	6
431	20250221	125200	71189070	9670	9670	9670	9670	0
432	20250221	125100	71189070	9670	9670	9670	9670	0
433	20250221	125000	71189070	9670	9670	9670	9670	0
434	20250221	124900	71189070	9670	9670	9670	9670	0
435	20250221	124800	71189070	9670	9670	9670	9670	0
436	20250221	124700	71189070	9670	9670	9670	9670	0
437	20250221	124600	71189070	9670	9670	9670	9670	88
438	20250221	124500	70338110	9660	9660	9660	9660	0
439	20250221	124400	70338110	9660	9660	9660	9660	0
440	20250221	124300	70338110	9660	9660	9660	9660	0
441	20250221	124200	70338110	9660	9660	9660	9660	0
442	20250221	124100	70338110	9660	9660	9660	9660	0
443	20250221	124000	70338110	9660	9660	9660	9660	0
444	20250221	123900	70338110	9660	9660	9660	9660	0
445	20250221	123800	70338110	9660	9660	9660	9660	0
446	20250221	123700	70338110	9660	9660	9660	9660	0
447	20250221	123600	70338110	9660	9660	9660	9660	0
448	20250221	123500	70338110	9660	9660	9660	9660	0
449	20250221	123400	70338110	9660	9660	9660	9660	0
450	20250221	123300	70338110	9660	9660	9660	9660	0
451	20250221	123200	70338110	9660	9660	9660	9660	0
452	20250221	123100	70338110	9660	9660	9660	9660	0
453	20250221	123000	70338110	9660	9660	9660	9660	0
454	20250221	122900	70338110	9660	9660	9660	9660	0
455	20250221	122800	70338110	9660	9660	9660	9660	0
456	20250221	122700	70338110	9660	9660	9660	9660	0
457	20250221	122600	70338110	9660	9660	9660	9660	0
458	20250221	122500	70338110	9660	9660	9660	9660	0
459	20250221	122400	70338110	9660	9660	9660	9660	0
460	20250221	122300	70338110	9660	9660	9660	9660	0
461	20250221	122200	70338110	9660	9660	9660	9660	0
462	20250221	122100	70338110	9660	9660	9660	9660	0
463	20250221	122000	70338110	9660	9660	9660	9660	0
464	20250221	121900	70338110	9660	9660	9660	9660	0
465	20250221	121800	70338110	9660	9660	9660	9660	0
466	20250221	121700	70338110	9660	9660	9660	9660	0
467	20250221	121600	70338110	9660	9660	9660	9660	0
468	20250221	121500	70338110	9660	9660	9660	9660	0
469	20250221	121400	70338110	9660	9660	9660	9660	0
470	20250221	121300	70338110	9660	9660	9660	9660	0
471	20250221	121200	70338110	9660	9660	9660	9660	0
472	20250221	121100	70338110	9660	9660	9660	9660	0
473	20250221	121000	70338110	9660	9680	9680	9660	100
474	20250221	120900	69371930	9670	9670	9670	9670	0
475	20250221	120800	69371930	9670	9670	9670	9670	0
476	20250221	120700	69371930	9670	9670	9670	9670	0
477	20250221	120600	69371930	9670	9670	9670	9670	0
478	20250221	120500	69371930	9670	9670	9670	9670	0
479	20250221	120400	69371930	9670	9670	9670	9670	0
480	20250221	120300	69371930	9670	9670	9670	9670	74
481	20250221	120200	68656350	9720	9720	9720	9720	0
482	20250221	120100	68656350	9720	9720	9720	9720	0
483	20250221	120000	68656350	9720	9720	9720	9720	0
484	20250221	115900	68656350	9720	9720	9720	9720	0
485	20250221	115800	68656350	9720	9720	9720	9720	0
486	20250221	115700	68656350	9720	9720	9720	9720	0
487	20250221	115600	68656350	9720	9720	9720	9720	0
488	20250221	115500	68656350	9720	9720	9720	9720	0
489	20250221	115400	68656350	9720	9700	9720	9700	100
490	20250221	115300	67685230	9670	9670	9670	9670	0
491	20250221	115200	67685230	9670	9690	9690	9670	15
492	20250221	115100	67540100	9700	9700	9700	9700	1
493	20250221	115000	67530400	9680	9680	9680	9680	0
494	20250221	114900	67530400	9680	9680	9680	9680	5
495	20250221	114800	67482000	9680	9680	9680	9680	0
496	20250221	114700	67482000	9680	9680	9680	9680	0
497	20250221	114600	67482000	9680	9680	9680	9680	0
498	20250221	114500	67482000	9680	9680	9680	9680	0
499	20250221	114400	67482000	9680	9680	9680	9680	0
500	20250221	114300	67482000	9680	9680	9680	9680	0
501	20250221	114200	67482000	9680	9680	9680	9680	0
502	20250221	114100	67482000	9680	9680	9680	9680	0
503	20250221	114000	67482000	9680	9680	9680	9680	0
504	20250221	113900	67482000	9680	9680	9680	9680	0
505	20250221	113800	67482000	9680	9680	9680	9680	0
506	20250221	113700	67482000	9680	9680	9680	9680	0
507	20250221	113600	67482000	9680	9680	9680	9680	0
508	20250221	113500	67482000	9680	9680	9680	9680	50
509	20250221	113400	66998000	9710	9710	9710	9710	0
510	20250221	113300	66998000	9710	9710	9710	9710	0
511	20250221	113200	66998000	9710	9710	9710	9710	0
512	20250221	113100	66998000	9710	9710	9710	9710	1
513	20250221	113000	66988290	9720	9710	9720	9710	2
514	20250221	112900	66968860	9720	9720	9720	9720	0
515	20250221	112800	66968860	9720	9720	9720	9720	0
516	20250221	112700	66968860	9720	9710	9720	9710	30
517	20250221	112600	66677480	9720	9720	9720	9720	0
518	20250221	112500	66677480	9720	9720	9720	9720	0
519	20250221	112400	66677480	9720	9720	9720	9720	0
520	20250221	112300	66677480	9720	9720	9720	9720	0
521	20250221	112200	66677480	9720	9720	9720	9720	1
522	20250221	112100	66667760	9720	9700	9720	9700	130
523	20250221	112000	65404910	9690	9690	9690	9690	0
524	20250221	111900	65404910	9690	9690	9690	9690	0
525	20250221	111800	65404910	9690	9690	9690	9690	0
526	20250221	111700	65404910	9690	9690	9690	9690	0
527	20250221	111600	65404910	9690	9690	9690	9690	0
528	20250221	111500	65404910	9690	9680	9690	9680	200
529	20250221	111400	63467410	9680	9680	9680	9680	0
530	20250221	111300	63467410	9680	9680	9680	9680	0
531	20250221	111200	63467410	9680	9680	9680	9680	50
532	20250221	111100	62983410	9680	9680	9680	9680	0
533	20250221	111000	62983410	9680	9680	9680	9680	0
534	20250221	110900	62983410	9680	9680	9680	9680	0
535	20250221	110800	62983410	9680	9680	9680	9680	0
536	20250221	110700	62983410	9680	9680	9680	9680	0
537	20250221	110600	62983410	9680	9670	9680	9670	372
538	20250221	110500	59382550	9670	9670	9670	9670	36
539	20250221	110400	59034430	9680	9680	9680	9680	80
540	20250221	110300	58260030	9680	9680	9680	9680	15
541	20250221	110200	58114830	9670	9670	9670	9670	50
542	20250221	110100	57631330	9680	9680	9680	9680	0
543	20250221	110000	57631330	9680	9680	9680	9680	0
544	20250221	105900	57631330	9680	9680	9680	9680	0
545	20250221	105800	57631330	9680	9680	9680	9680	0
546	20250221	105700	57631330	9680	9680	9680	9680	2
547	20250221	105600	57611970	9680	9680	9680	9680	0
548	20250221	105500	57611970	9680	9680	9680	9680	0
549	20250221	105400	57611970	9680	9680	9680	9680	10
550	20250221	105300	57515170	9680	9680	9680	9680	0
551	20250221	105200	57515170	9680	9680	9680	9680	0
552	20250221	105100	57515170	9680	9680	9680	9680	0
553	20250221	105000	57515170	9680	9680	9680	9680	0
554	20250221	104900	57515170	9680	9680	9680	9680	10
555	20250221	104800	57418370	9690	9690	9690	9690	0
556	20250221	104700	57418370	9690	9690	9690	9690	247
557	20250221	104600	55024940	9690	9690	9690	9690	0
558	20250221	104500	55024940	9690	9690	9690	9690	0
559	20250221	104400	55024940	9690	9690	9690	9690	0
560	20250221	104300	55024940	9690	9690	9690	9690	0
561	20250221	104200	55024940	9690	9690	9690	9690	100
562	20250221	104100	54055940	9730	9730	9730	9730	0
563	20250221	104000	54055940	9730	9730	9730	9730	0
564	20250221	103900	54055940	9730	9730	9730	9730	0
565	20250221	103800	54055940	9730	9730	9730	9730	0
566	20250221	103700	54055940	9730	9730	9730	9730	0
567	20250221	103600	54055940	9730	9730	9730	9730	0
568	20250221	103500	54055940	9730	9700	9730	9700	140
569	20250221	103400	52694710	9710	9710	9710	9710	0
570	20250221	103300	52694710	9710	9690	9710	9690	100
571	20250221	103200	51724770	9680	9690	9690	9680	21
572	20250221	103100	51521310	9680	9680	9680	9680	1
573	20250221	103000	51511630	9690	9690	9690	9690	0
574	20250221	102900	51511630	9690	9690	9690	9690	0
575	20250221	102800	51511630	9690	9690	9690	9690	0
576	20250221	102700	51511630	9690	9690	9690	9690	0
577	20250221	102600	51511630	9690	9690	9690	9690	0
578	20250221	102500	51511630	9690	9690	9690	9690	0
579	20250221	102400	51511630	9690	9690	9690	9690	0
580	20250221	102300	51511630	9690	9700	9700	9690	11
581	20250221	102200	51404940	9700	9700	9700	9700	214
582	20250221	102100	49329140	9700	9700	9700	9700	0
583	20250221	102000	49329140	9700	9700	9700	9700	103
584	20250221	101900	48330040	9700	9700	9700	9700	0
585	20250221	101800	48330040	9700	9700	9700	9700	0
586	20250221	101700	48330040	9700	9700	9700	9700	0
587	20250221	101600	48330040	9700	9700	9700	9700	0
588	20250221	101500	48330040	9700	9700	9700	9700	0
589	20250221	101400	48330040	9700	9700	9700	9700	2
590	20250221	101300	48310640	9680	9680	9680	9680	0
591	20250221	101200	48310640	9680	9680	9680	9680	11
592	20250221	101100	48204160	9680	9670	9680	9670	262
593	20250221	101000	45668130	9670	9670	9670	9670	0
594	20250221	100900	45668130	9670	9670	9670	9670	0
595	20250221	100800	45668130	9670	9670	9670	9670	0
596	20250221	100700	45668130	9670	9670	9670	9670	2
597	20250221	100600	45648790	9670	9670	9670	9670	1
598	20250221	100500	45639120	9660	9670	9670	9660	12
599	20250221	100400	45523100	9670	9670	9670	9670	0
600	20250221	100300	45523100	9670	9660	9670	9660	16
601	20250221	100200	45368530	9670	9670	9670	9670	0
602	20250221	100100	45368530	9670	9690	9690	9670	94
603	20250221	100000	44459260	9690	9690	9690	9690	0
604	20250221	095900	44459260	9690	9690	9690	9690	0
605	20250221	095800	44459260	9690	9690	9690	9690	0
606	20250221	095700	44459260	9690	9690	9690	9690	52
607	20250221	095600	43955380	9670	9670	9670	9670	0
608	20250221	095500	43955380	9670	9670	9670	9670	0
609	20250221	095400	43955380	9670	9670	9680	9670	262
610	20250221	095300	41419500	9670	9670	9670	9670	0
611	20250221	095200	41419500	9670	9640	9670	9640	256
612	20250221	095100	38946930	9690	9690	9690	9690	0
613	20250221	095000	38946930	9690	9690	9690	9610	865
614	20250221	094900	30604800	9660	9660	9660	9660	32
615	20250221	094800	30295680	9670	9670	9670	9670	11
616	20250221	094700	30189310	9690	9690	9690	9690	2
617	20250221	094600	30169930	9690	9690	9690	9690	0
618	20250221	094500	30169930	9690	9690	9690	9690	0
619	20250221	094400	30169930	9690	9690	9690	9690	0
620	20250221	094300	30169930	9690	9690	9690	9690	3
621	20250221	094200	30140860	9670	9670	9670	9670	19
622	20250221	094100	29957130	9680	9680	9680	9680	0
623	20250221	094000	29957130	9680	9660	9690	9660	243
624	20250221	093900	27607190	9670	9690	9690	9670	205
625	20250221	093800	25624620	9690	9690	9690	9680	86
626	20250221	093700	24791350	9680	9680	9680	9680	0
627	20250221	093600	24791350	9680	9680	9680	9680	0
628	20250221	093500	24791350	9680	9680	9680	9680	247
629	20250221	093400	22400390	9680	9690	9690	9680	534
630	20250221	093300	17228930	9690	9680	9690	9680	70
631	20250221	093200	16551230	9670	9670	9670	9670	0
632	20250221	093100	16551230	9670	9660	9670	9660	116
633	20250221	093000	15430410	9670	9670	9670	9670	1
634	20250221	092900	15420740	9670	9680	9680	9670	109
635	20250221	092800	14366660	9720	9720	9720	9720	0
636	20250221	092700	14366660	9720	9720	9720	9720	0
637	20250221	092600	14366660	9720	9720	9720	9720	0
638	20250221	092500	14366660	9720	9720	9720	9720	0
639	20250221	092400	14366660	9720	9720	9720	9720	0
640	20250221	092300	14366660	9720	9680	9720	9680	210
641	20250221	092200	12333460	9670	9670	9670	9670	8
642	20250221	092100	12256100	9670	9700	9700	9670	441
643	20250221	092000	7980340	9700	9700	9700	9700	50
644	20250221	091900	7495340	9680	9680	9680	9680	0
645	20250221	091800	7495340	9680	9680	9680	9680	0
646	20250221	091700	7495340	9680	9680	9680	9680	0
647	20250221	091600	7495340	9680	9680	9680	9680	0
648	20250221	091500	7495340	9680	9680	9680	9680	116
649	20250221	091400	6372460	9690	9700	9700	9690	190
650	20250221	091300	4530360	9690	9690	9690	9690	187
651	20250221	091200	2718330	9700	9700	9700	9700	50
652	20250221	091100	2233330	9700	9700	9700	9700	20
653	20250221	091000	2039330	9690	9690	9690	9690	0
654	20250221	090900	2039330	9690	9690	9690	9690	0
655	20250221	090800	2039330	9690	9710	9710	9690	41
656	20250221	090700	1641240	9760	9700	9760	9690	47
657	20250221	090600	1185240	9700	9720	9720	9700	106
658	20250221	090500	157020	9720	9720	9720	9720	0
659	20250221	090400	157020	9720	9720	9720	9720	1
660	20250221	090300	147300	9820	9820	9820	9820	0
661	20250221	090200	147300	9820	9820	9820	9820	0
662	20250221	090100	147300	9820	9820	9820	9820	0
663	20250221	090000	147300	9820	9820	9820	9820	15