KissMeData/111710/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202000	41724885	4990	4990	4990	4990	711
3	20250221	201900	41724885	4990	4990	4990	4990	0
4	20250221	201800	41724885	4990	4990	4990	4990	0
5	20250221	201700	41724885	4990	4990	4990	4990	0
6	20250221	201600	41724885	4990	4990	4990	4990	0
7	20250221	201500	41724885	4990	4990	4990	4990	0
8	20250221	201400	41724885	4990	4990	4990	4990	0
9	20250221	201300	41724885	4990	4990	4990	4990	0
10	20250221	201200	41724885	4990	4990	4990	4990	0
11	20250221	201100	41724885	4990	4990	4990	4990	0
12	20250221	201000	41724885	4990	4990	4990	4990	0
13	20250221	200900	41724885	4990	4990	4990	4990	0
14	20250221	200800	41724885	4990	4990	4990	4990	0
15	20250221	200700	41724885	4990	4990	4990	4990	0
16	20250221	200600	41724885	4990	4990	4990	4990	0
17	20250221	200500	41724885	4990	4990	4990	4990	0
18	20250221	200400	41724885	4990	4990	4990	4990	0
19	20250221	200300	41724885	4990	4990	4990	4990	0
20	20250221	200200	41724885	4990	4990	4990	4990	0
21	20250221	200100	41724885	4990	4990	4990	4990	0
22	20250221	200000	41724885	4990	4990	4990	4990	0
23	20250221	195900	41724885	4990	4990	4990	4990	0
24	20250221	195800	41724885	4990	4990	4990	4990	0
25	20250221	195700	41724885	4990	4990	4990	4990	0
26	20250221	195600	41724885	4990	4990	4990	4990	0
27	20250221	195500	41724885	4990	4990	4990	4990	0
28	20250221	195400	41724885	4990	4990	4990	4990	0
29	20250221	195300	41724885	4990	4990	4990	4990	0
30	20250221	195200	41724885	4990	4990	4990	4990	0
31	20250221	195100	41724885	4990	4990	4990	4990	0
32	20250221	195000	41724885	4990	4990	4990	4990	711
33	20250221	194900	41724885	4990	4990	4990	4990	0
34	20250221	194800	41724885	4990	4990	4990	4990	0
35	20250221	194700	41724885	4990	4990	4990	4990	0
36	20250221	194600	41724885	4990	4990	4990	4990	0
37	20250221	194500	41724885	4990	4990	4990	4990	0
38	20250221	194400	41724885	4990	4990	4990	4990	0
39	20250221	194300	41724885	4990	4990	4990	4990	0
40	20250221	194200	41724885	4990	4990	4990	4990	0
41	20250221	194100	41724885	4990	4990	4990	4990	0
42	20250221	194000	41724885	4990	4990	4990	4990	0
43	20250221	193900	41724885	4990	4990	4990	4990	0
44	20250221	193800	41724885	4990	4990	4990	4990	0
45	20250221	193700	41724885	4990	4990	4990	4990	0
46	20250221	193600	41724885	4990	4990	4990	4990	0
47	20250221	193500	41724885	4990	4990	4990	4990	0
48	20250221	193400	41724885	4990	4990	4990	4990	0
49	20250221	193300	41724885	4990	4990	4990	4990	0
50	20250221	193200	41724885	4990	4990	4990	4990	0
51	20250221	193100	41724885	4990	4990	4990	4990	0
52	20250221	193000	41724885	4990	4990	4990	4990	0
53	20250221	192900	41724885	4990	4990	4990	4990	0
54	20250221	192800	41724885	4990	4990	4990	4990	0
55	20250221	192700	41724885	4990	4990	4990	4990	0
56	20250221	192600	41724885	4990	4990	4990	4990	0
57	20250221	192500	41724885	4990	4990	4990	4990	0
58	20250221	192400	41724885	4990	4990	4990	4990	0
59	20250221	192300	41724885	4990	4990	4990	4990	0
60	20250221	192200	41724885	4990	4990	4990	4990	0
61	20250221	192100	41724885	4990	4990	4990	4990	0
62	20250221	192000	41724885	4990	4990	4990	4990	711
63	20250221	191900	41724885	4990	4990	4990	4990	0
64	20250221	191800	41724885	4990	4990	4990	4990	0
65	20250221	191700	41724885	4990	4990	4990	4990	0
66	20250221	191600	41724885	4990	4990	4990	4990	0
67	20250221	191500	41724885	4990	4990	4990	4990	0
68	20250221	191400	41724885	4990	4990	4990	4990	0
69	20250221	191300	41724885	4990	4990	4990	4990	0
70	20250221	191200	41724885	4990	4990	4990	4990	0
71	20250221	191100	41724885	4990	4990	4990	4990	0
72	20250221	191000	41724885	4990	4990	4990	4990	0
73	20250221	190900	41724885	4990	4990	4990	4990	0
74	20250221	190800	41724885	4990	4990	4990	4990	0
75	20250221	190700	41724885	4990	4990	4990	4990	0
76	20250221	190600	41724885	4990	4990	4990	4990	0
77	20250221	190500	41724885	4990	4990	4990	4990	0
78	20250221	190400	41724885	4990	4990	4990	4990	0
79	20250221	190300	41724885	4990	4990	4990	4990	0
80	20250221	190200	41724885	4990	4990	4990	4990	0
81	20250221	190100	41724885	4990	4990	4990	4990	0
82	20250221	190000	41724885	4990	4990	4990	4990	0
83	20250221	185900	41724885	4990	4990	4990	4990	0
84	20250221	185800	41724885	4990	4990	4990	4990	0
85	20250221	185700	41724885	4990	4990	4990	4990	0
86	20250221	185600	41724885	4990	4990	4990	4990	0
87	20250221	185500	41724885	4990	4990	4990	4990	0
88	20250221	185400	41724885	4990	4990	4990	4990	0
89	20250221	185300	41724885	4990	4990	4990	4990	0
90	20250221	185200	41724885	4990	4990	4990	4990	0
91	20250221	185100	41724885	4990	4990	4990	4990	0
92	20250221	185000	41724885	4990	4990	4990	4990	711
93	20250221	184900	41724885	4990	4990	4990	4990	0
94	20250221	184800	41724885	4990	4990	4990	4990	0
95	20250221	184700	41724885	4990	4990	4990	4990	0
96	20250221	184600	41724885	4990	4990	4990	4990	0
97	20250221	184500	41724885	4990	4990	4990	4990	0
98	20250221	184400	41724885	4990	4990	4990	4990	0
99	20250221	184300	41724885	4990	4990	4990	4990	0
100	20250221	184200	41724885	4990	4990	4990	4990	0
101	20250221	184100	41724885	4990	4990	4990	4990	0
102	20250221	184000	41724885	4990	4990	4990	4990	0
103	20250221	183900	41724885	4990	4990	4990	4990	0
104	20250221	183800	41724885	4990	4990	4990	4990	0
105	20250221	183700	41724885	4990	4990	4990	4990	0
106	20250221	183600	41724885	4990	4990	4990	4990	0
107	20250221	183500	41724885	4990	4990	4990	4990	0
108	20250221	183400	41724885	4990	4990	4990	4990	0
109	20250221	183300	41724885	4990	4990	4990	4990	0
110	20250221	183200	41724885	4990	4990	4990	4990	0
111	20250221	183100	41724885	4990	4990	4990	4990	0
112	20250221	183000	41724885	4990	4990	4990	4990	0
113	20250221	182900	41724885	4990	4990	4990	4990	0
114	20250221	182800	41724885	4990	4990	4990	4990	0
115	20250221	182700	41724885	4990	4990	4990	4990	0
116	20250221	182600	41724885	4990	4990	4990	4990	0
117	20250221	182500	41724885	4990	4990	4990	4990	0
118	20250221	182400	41724885	4990	4990	4990	4990	0
119	20250221	182300	41724885	4990	4990	4990	4990	0
120	20250221	182200	41724885	4990	4990	4990	4990	0
121	20250221	182100	41724885	4990	4990	4990	4990	0
122	20250221	182000	41724885	4990	4990	4990	4990	711
123	20250221	181900	41724885	4990	4990	4990	4990	0
124	20250221	181800	41724885	4990	4990	4990	4990	0
125	20250221	181700	41724885	4990	4990	4990	4990	0
126	20250221	181600	41724885	4990	4990	4990	4990	0
127	20250221	181500	41724885	4990	4990	4990	4990	0
128	20250221	181400	41724885	4990	4990	4990	4990	0
129	20250221	181300	41724885	4990	4990	4990	4990	0
130	20250221	181200	41724885	4990	4990	4990	4990	0
131	20250221	181100	41724885	4990	4990	4990	4990	0
132	20250221	181000	41724885	4990	4990	4990	4990	0
133	20250221	180900	41724885	4990	4990	4990	4990	0
134	20250221	180800	41724885	4990	4990	4990	4990	0
135	20250221	180700	41724885	4990	4990	4990	4990	0
136	20250221	180600	41724885	4990	4990	4990	4990	0
137	20250221	180500	41724885	4990	4990	4990	4990	0
138	20250221	180400	41724885	4990	4990	4990	4990	0
139	20250221	180300	41724885	4990	4990	4990	4990	0
140	20250221	180200	41724885	4990	4990	4990	4990	0
141	20250221	180100	41724885	4990	4990	4990	4990	0
142	20250221	180000	41724885	4990	4990	4990	4990	0
143	20250221	175900	41724885	4990	4990	4990	4990	0
144	20250221	175800	41724885	4990	4990	4990	4990	0
145	20250221	175700	41724885	4990	4990	4990	4990	0
146	20250221	175600	41724885	4990	4990	4990	4990	0
147	20250221	175500	41724885	4990	4990	4990	4990	0
148	20250221	175400	41724885	4990	4990	4990	4990	0
149	20250221	175300	41724885	4990	4990	4990	4990	0
150	20250221	175200	41724885	4990	4990	4990	4990	0
151	20250221	175100	41724885	4990	4990	4990	4990	0
152	20250221	175000	41724885	4990	4990	4990	4990	711
153	20250221	174900	41724885	4990	4990	4990	4990	0
154	20250221	174800	41724885	4990	4990	4990	4990	0
155	20250221	174700	41724885	4990	4990	4990	4990	0
156	20250221	174600	41724885	4990	4990	4990	4990	0
157	20250221	174500	41724885	4990	4990	4990	4990	0
158	20250221	174400	41724885	4990	4990	4990	4990	0
159	20250221	174300	41724885	4990	4990	4990	4990	0
160	20250221	174200	41724885	4990	4990	4990	4990	0
161	20250221	174100	41724885	4990	4990	4990	4990	0
162	20250221	174000	41724885	4990	4990	4990	4990	0
163	20250221	173900	41724885	4990	4990	4990	4990	0
164	20250221	173800	41724885	4990	4990	4990	4990	0
165	20250221	173700	41724885	4990	4990	4990	4990	0
166	20250221	173600	41724885	4990	4990	4990	4990	0
167	20250221	173500	41724885	4990	4990	4990	4990	0
168	20250221	173400	41724885	4990	4990	4990	4990	0
169	20250221	173300	41724885	4990	4990	4990	4990	0
170	20250221	173200	41724885	4990	4990	4990	4990	0
171	20250221	173100	41724885	4990	4990	4990	4990	0
172	20250221	173000	41724885	4990	4990	4990	4990	0
173	20250221	172900	41724885	4990	4990	4990	4990	0
174	20250221	172800	41724885	4990	4990	4990	4990	0
175	20250221	172700	41724885	4990	4990	4990	4990	0
176	20250221	172600	41724885	4990	4990	4990	4990	0
177	20250221	172500	41724885	4990	4990	4990	4990	0
178	20250221	172400	41724885	4990	4990	4990	4990	0
179	20250221	172300	41724885	4990	4990	4990	4990	0
180	20250221	172200	41724885	4990	4990	4990	4990	0
181	20250221	172100	41724885	4990	4990	4990	4990	0
182	20250221	172000	41724885	4990	4990	4990	4990	711
183	20250221	171900	41724885	4990	4990	4990	4990	0
184	20250221	171800	41724885	4990	4990	4990	4990	0
185	20250221	171700	41724885	4990	4990	4990	4990	0
186	20250221	171600	41724885	4990	4990	4990	4990	0
187	20250221	171500	41724885	4990	4990	4990	4990	0
188	20250221	171400	41724885	4990	4990	4990	4990	0
189	20250221	171300	41724885	4990	4990	4990	4990	0
190	20250221	171200	41724885	4990	4990	4990	4990	0
191	20250221	171100	41724885	4990	4990	4990	4990	0
192	20250221	171000	41724885	4990	4990	4990	4990	0
193	20250221	170900	41724885	4990	4990	4990	4990	0
194	20250221	170800	41724885	4990	4990	4990	4990	0
195	20250221	170700	41724885	4990	4990	4990	4990	0
196	20250221	170600	41724885	4990	4990	4990	4990	0
197	20250221	170500	41724885	4990	4990	4990	4990	0
198	20250221	170400	41724885	4990	4990	4990	4990	0
199	20250221	170300	41724885	4990	4990	4990	4990	0
200	20250221	170200	41724885	4990	4990	4990	4990	0
201	20250221	170100	41724885	4990	4990	4990	4990	0
202	20250221	170000	41724885	4990	4990	4990	4990	0
203	20250221	165900	41724885	4990	4990	4990	4990	0
204	20250221	165800	41724885	4990	4990	4990	4990	0
205	20250221	165700	41724885	4990	4990	4990	4990	0
206	20250221	165600	41724885	4990	4990	4990	4990	0
207	20250221	165500	41724885	4990	4990	4990	4990	0
208	20250221	165400	41724885	4990	4990	4990	4990	0
209	20250221	165300	41724885	4990	4990	4990	4990	0
210	20250221	165200	41724885	4990	4990	4990	4990	0
211	20250221	165100	41724885	4990	4990	4990	4990	0
212	20250221	165000	41724885	4990	4990	4990	4990	711
213	20250221	164900	41724885	4990	4990	4990	4990	0
214	20250221	164800	41724885	4990	4990	4990	4990	0
215	20250221	164700	41724885	4990	4990	4990	4990	0
216	20250221	164600	41724885	4990	4990	4990	4990	0
217	20250221	164500	41724885	4990	4990	4990	4990	0
218	20250221	164400	41724885	4990	4990	4990	4990	0
219	20250221	164300	41724885	4990	4990	4990	4990	0
220	20250221	164200	41724885	4990	4990	4990	4990	0
221	20250221	164100	41724885	4990	4990	4990	4990	0
222	20250221	164000	41724885	4990	4990	4990	4990	0
223	20250221	163900	41724885	4990	4990	4990	4990	0
224	20250221	163800	41724885	4990	4990	4990	4990	0
225	20250221	163700	41724885	4990	4990	4990	4990	0
226	20250221	163600	41724885	4990	4990	4990	4990	0
227	20250221	163500	41724885	4990	4990	4990	4990	0
228	20250221	163400	41724885	4990	4990	4990	4990	0
229	20250221	163300	41724885	4990	4990	4990	4990	0
230	20250221	163200	41724885	4990	4990	4990	4990	0
231	20250221	163100	41724885	4990	4990	4990	4990	0
232	20250221	163000	41724885	4990	4990	4990	4990	0
233	20250221	162900	41724885	4990	4990	4990	4990	0
234	20250221	162800	41724885	4990	4990	4990	4990	0
235	20250221	162700	41724885	4990	4990	4990	4990	0
236	20250221	162600	41724885	4990	4990	4990	4990	0
237	20250221	162500	41724885	4990	4990	4990	4990	0
238	20250221	162400	41724885	4990	4990	4990	4990	0
239	20250221	162300	41724885	4990	4990	4990	4990	0
240	20250221	162200	41724885	4990	4990	4990	4990	0
241	20250221	162100	41724885	4990	4990	4990	4990	0
242	20250221	162000	41724885	4990	4990	4990	4990	711
243	20250221	161900	41724885	4990	4990	4990	4990	0
244	20250221	161800	41724885	4990	4990	4990	4990	0
245	20250221	161700	41724885	4990	4990	4990	4990	0
246	20250221	161600	41724885	4990	4990	4990	4990	0
247	20250221	161500	41724885	4990	4990	4990	4990	0
248	20250221	161400	41724885	4990	4990	4990	4990	0
249	20250221	161300	41724885	4990	4990	4990	4990	0
250	20250221	161200	41724885	4990	4990	4990	4990	0
251	20250221	161100	41724885	4990	4990	4990	4990	0
252	20250221	161000	41724885	4990	4990	4990	4990	0
253	20250221	160900	41724885	4990	4990	4990	4990	0
254	20250221	160800	41724885	4990	4990	4990	4990	0
255	20250221	160700	41724885	4990	4990	4990	4990	0
256	20250221	160600	41724885	4990	4990	4990	4990	0
257	20250221	160500	41724885	4990	4990	4990	4990	0
258	20250221	160400	41724885	4990	4990	4990	4990	0
259	20250221	160300	41724885	4990	4990	4990	4990	0
260	20250221	160200	41724885	4990	4990	4990	4990	0
261	20250221	160100	41724885	4990	4990	4990	4990	0
262	20250221	160000	41724885	4990	4990	4990	4990	0
263	20250221	155900	41724885	4990	4990	4990	4990	0
264	20250221	155800	41724885	4990	4990	4990	4990	0
265	20250221	155700	41724885	4990	4990	4990	4990	0
266	20250221	155600	41724885	4990	4990	4990	4990	0
267	20250221	155500	41724885	4990	4990	4990	4990	0
268	20250221	155400	41724885	4990	4990	4990	4990	0
269	20250221	155300	41724885	4990	4990	4990	4990	0
270	20250221	155200	41724885	4990	4990	4990	4990	0
271	20250221	155100	41724885	4990	4990	4990	4990	0
272	20250221	155000	41724885	4990	4990	4990	4990	711
273	20250221	154900	41724885	4990	4990	4990	4990	0
274	20250221	154800	41724885	4990	4990	4990	4990	0
275	20250221	154700	41724885	4990	4990	4990	4990	0
276	20250221	154600	41724885	4990	4990	4990	4990	0
277	20250221	154500	41724885	4990	4990	4990	4990	0
278	20250221	154400	41724885	4990	4990	4990	4990	0
279	20250221	154300	41724885	4990	4990	4990	4990	0
280	20250221	154200	41724885	4990	4990	4990	4990	0
281	20250221	154100	41724885	4990	4990	4990	4990	0
282	20250221	154000	41724885	4990	4990	4990	4990	0
283	20250221	153900	41724885	4990	4990	4990	4990	0
284	20250221	153800	41724885	4990	4990	4990	4990	0
285	20250221	153700	41724885	4990	4990	4990	4990	0
286	20250221	153600	41724885	4990	4990	4990	4990	0
287	20250221	153500	41724885	4990	4990	4990	4990	0
288	20250221	153400	41724885	4990	4990	4990	4990	0
289	20250221	153300	41724885	4990	4990	4990	4990	0
290	20250221	153200	41724885	4990	4990	4990	4990	0
291	20250221	153100	41724885	4990	4990	4990	4990	0
292	20250221	153000	41724885	4990	4990	4990	4990	711
293	20250221	152900	38176995	4990	4990	4990	4990	0
294	20250221	152800	38176995	4990	4990	4990	4990	0
295	20250221	152700	38176995	4990	4990	4990	4990	0
296	20250221	152600	38176995	4990	4990	4990	4990	0
297	20250221	152500	38176995	4990	4990	4990	4990	0
298	20250221	152400	38176995	4990	4990	4990	4990	0
299	20250221	152300	38176995	4990	4990	4990	4990	0
300	20250221	152200	38176995	4990	4990	4990	4990	0
301	20250221	152100	38176995	4990	4990	4990	4990	0
302	20250221	152000	38176995	4990	4990	4990	4990	0
303	20250221	151900	38176995	4990	4995	4995	4990	70
304	20250221	151800	37827670	5000	5000	5000	5000	0
305	20250221	151700	37827670	5000	5000	5000	5000	0
306	20250221	151600	37827670	5000	5000	5000	5000	3
307	20250221	151500	37812670	4995	4995	4995	4995	0
308	20250221	151400	37812670	4995	4995	4995	4995	100
309	20250221	151300	37313170	4995	4995	4995	4995	54
310	20250221	151200	37043440	4995	4995	4995	4995	53
311	20250221	151100	36778705	4995	4995	4995	4995	0
312	20250221	151000	36778705	4995	4995	4995	4995	0
313	20250221	150900	36778705	4995	4995	4995	4995	0
314	20250221	150800	36778705	4995	4995	4995	4995	0
315	20250221	150700	36778705	4995	4995	4995	4995	0
316	20250221	150600	36778705	4995	4995	4995	4995	0
317	20250221	150500	36778705	4995	4995	4995	4995	0
318	20250221	150400	36778705	4995	4995	4995	4995	0
319	20250221	150300	36778705	4995	4995	4995	4995	0
320	20250221	150200	36778705	4995	4995	4995	4995	0
321	20250221	150100	36778705	4995	4995	4995	4995	0
322	20250221	150000	36778705	4995	4995	4995	4995	0
323	20250221	145900	36778705	4995	4995	4995	4995	0
324	20250221	145800	36778705	4995	4995	4995	4995	0
325	20250221	145700	36778705	4995	4995	4995	4995	0
326	20250221	145600	36778705	4995	4995	4995	4995	0
327	20250221	145500	36778705	4995	4995	4995	4995	15
328	20250221	145400	36703780	4995	4995	4995	4995	0
329	20250221	145300	36703780	4995	4995	4995	4995	0
330	20250221	145200	36703780	4995	4995	4995	4995	0
331	20250221	145100	36703780	4995	4995	4995	4995	0
332	20250221	145000	36703780	4995	4995	4995	4995	0
333	20250221	144900	36703780	4995	4995	4995	4995	0
334	20250221	144800	36703780	4995	4995	4995	4995	0
335	20250221	144700	36703780	4995	4995	4995	4995	0
336	20250221	144600	36703780	4995	4995	4995	4995	0
337	20250221	144500	36703780	4995	4995	4995	4995	150
338	20250221	144400	35954530	4995	4995	4995	4995	0
339	20250221	144300	35954530	4995	4995	4995	4995	0
340	20250221	144200	35954530	4995	4995	4995	4995	0
341	20250221	144100	35954530	4995	4995	4995	4995	0
342	20250221	144000	35954530	4995	4995	4995	4995	0
343	20250221	143900	35954530	4995	4995	4995	4995	30
344	20250221	143800	35804680	4995	4995	4995	4995	0
345	20250221	143700	35804680	4995	4995	4995	4995	0
346	20250221	143600	35804680	4995	4995	4995	4995	0
347	20250221	143500	35804680	4995	4995	4995	4995	0
348	20250221	143400	35804680	4995	4995	4995	4995	0
349	20250221	143300	35804680	4995	4995	4995	4995	0
350	20250221	143200	35804680	4995	4995	4995	4995	0
351	20250221	143100	35804680	4995	4995	4995	4995	0
352	20250221	143000	35804680	4995	4995	4995	4995	0
353	20250221	142900	35804680	4995	4995	4995	4995	200
354	20250221	142800	34805680	4995	4995	4995	4995	0
355	20250221	142700	34805680	4995	5000	5000	4995	510
356	20250221	142600	32258025	5010	5010	5010	5010	0
357	20250221	142500	32258025	5010	5010	5010	5010	0
358	20250221	142400	32258025	5010	5010	5010	5010	20
359	20250221	142300	32157825	5010	5010	5010	5010	0
360	20250221	142200	32157825	5010	5010	5010	5010	0
361	20250221	142100	32157825	5010	5010	5010	5010	0
362	20250221	142000	32157825	5010	5010	5010	5010	0
363	20250221	141900	32157825	5010	5010	5010	5010	0
364	20250221	141800	32157825	5010	5010	5010	5010	0
365	20250221	141700	32157825	5010	5010	5010	5010	0
366	20250221	141600	32157825	5010	5010	5010	5010	0
367	20250221	141500	32157825	5010	5010	5010	5010	0
368	20250221	141400	32157825	5010	5010	5010	5010	0
369	20250221	141300	32157825	5010	5010	5010	5010	0
370	20250221	141200	32157825	5010	5010	5010	5010	0
371	20250221	141100	32157825	5010	5010	5010	5010	0
372	20250221	141000	32157825	5010	5010	5010	5010	0
373	20250221	140900	32157825	5010	5010	5010	5010	0
374	20250221	140800	32157825	5010	5010	5010	5010	0
375	20250221	140700	32157825	5010	5010	5010	5010	0
376	20250221	140600	32157825	5010	5010	5010	5010	0
377	20250221	140500	32157825	5010	5010	5010	5010	0
378	20250221	140400	32157825	5010	5010	5010	5010	0
379	20250221	140300	32157825	5010	5010	5010	5010	0
380	20250221	140200	32157825	5010	5010	5010	5010	0
381	20250221	140100	32157825	5010	5010	5010	5010	0
382	20250221	140000	32157825	5010	5010	5010	5010	0
383	20250221	135900	32157825	5010	5010	5010	5010	1
384	20250221	135800	32152815	5020	5020	5020	5020	0
385	20250221	135700	32152815	5020	5020	5020	5020	0
386	20250221	135600	32152815	5020	5020	5020	5020	0
387	20250221	135500	32152815	5020	5020	5020	5020	0
388	20250221	135400	32152815	5020	5020	5020	5020	0
389	20250221	135300	32152815	5020	5020	5020	5020	0
390	20250221	135200	32152815	5020	5020	5020	5020	0
391	20250221	135100	32152815	5020	5020	5020	5020	0
392	20250221	135000	32152815	5020	5020	5020	5020	0
393	20250221	134900	32152815	5020	5020	5020	5020	0
394	20250221	134800	32152815	5020	5020	5020	5020	0
395	20250221	134700	32152815	5020	5020	5020	5020	0
396	20250221	134600	32152815	5020	5020	5020	5020	0
397	20250221	134500	32152815	5020	5020	5020	5020	0
398	20250221	134400	32152815	5020	5020	5020	5020	0
399	20250221	134300	32152815	5020	5020	5020	5020	0
400	20250221	134200	32152815	5020	5020	5020	5020	0
401	20250221	134100	32152815	5020	5020	5020	5020	0
402	20250221	134000	32152815	5020	5020	5020	5020	0
403	20250221	133900	32152815	5020	5020	5020	5020	0
404	20250221	133800	32152815	5020	5020	5020	5020	0
405	20250221	133700	32152815	5020	5020	5020	5020	0
406	20250221	133600	32152815	5020	5020	5020	5020	0
407	20250221	133500	32152815	5020	5020	5020	5020	0
408	20250221	133400	32152815	5020	5020	5020	5020	0
409	20250221	133300	32152815	5020	5020	5020	5020	0
410	20250221	133200	32152815	5020	5020	5020	5020	0
411	20250221	133100	32152815	5020	5020	5020	5020	0
412	20250221	133000	32152815	5020	5020	5020	5020	1
413	20250221	132900	32147795	4995	4995	4995	4995	0
414	20250221	132800	32147795	4995	4995	4995	4995	0
415	20250221	132700	32147795	4995	4995	4995	4995	0
416	20250221	132600	32147795	4995	4995	4995	4995	0
417	20250221	132500	32147795	4995	4995	4995	4995	0
418	20250221	132400	32147795	4995	4995	4995	4995	0
419	20250221	132300	32147795	4995	4995	4995	4995	0
420	20250221	132200	32147795	4995	4995	4995	4995	0
421	20250221	132100	32147795	4995	4995	4995	4995	0
422	20250221	132000	32147795	4995	4995	4995	4995	0
423	20250221	131900	32147795	4995	4995	4995	4995	0
424	20250221	131800	32147795	4995	4995	4995	4995	0
425	20250221	131700	32147795	4995	4995	4995	4995	0
426	20250221	131600	32147795	4995	4995	4995	4995	0
427	20250221	131500	32147795	4995	4995	4995	4995	0
428	20250221	131400	32147795	4995	4995	4995	4995	0
429	20250221	131300	32147795	4995	4995	4995	4995	0
430	20250221	131200	32147795	4995	4995	4995	4995	0
431	20250221	131100	32147795	4995	4995	4995	4995	0
432	20250221	131000	32147795	4995	4995	4995	4995	0
433	20250221	130900	32147795	4995	4995	4995	4995	0
434	20250221	130800	32147795	4995	4995	4995	4995	0
435	20250221	130700	32147795	4995	4995	4995	4995	0
436	20250221	130600	32147795	4995	4995	4995	4995	0
437	20250221	130500	32147795	4995	4995	4995	4995	11
438	20250221	130400	32092850	4990	4990	4990	4990	0
439	20250221	130300	32092850	4990	4990	4990	4990	0
440	20250221	130200	32092850	4990	4990	4990	4990	0
441	20250221	130100	32092850	4990	4990	4990	4990	0
442	20250221	130000	32092850	4990	4990	4990	4990	0
443	20250221	125900	32092850	4990	4990	4990	4990	0
444	20250221	125800	32092850	4990	4990	4990	4990	0
445	20250221	125700	32092850	4990	4990	4990	4990	0
446	20250221	125600	32092850	4990	4990	4990	4990	0
447	20250221	125500	32092850	4990	4990	4990	4990	0
448	20250221	125400	32092850	4990	4990	4990	4990	0
449	20250221	125300	32092850	4990	4990	4990	4990	0
450	20250221	125200	32092850	4990	4990	4990	4990	0
451	20250221	125100	32092850	4990	4990	4990	4990	0
452	20250221	125000	32092850	4990	4990	4990	4990	0
453	20250221	124900	32092850	4990	4990	4990	4990	0
454	20250221	124800	32092850	4990	5010	5010	4990	240
455	20250221	124700	30894010	5010	5010	5010	5010	0
456	20250221	124600	30894010	5010	5010	5010	5010	13
457	20250221	124500	30828880	5010	5010	5010	5010	98
458	20250221	124400	30337900	4990	4995	4995	4990	630
459	20250221	124300	27193390	4990	4990	4990	4990	0
460	20250221	124200	27193390	4990	5030	5030	4990	3000
461	20250221	124100	12189090	5030	5030	5030	5030	0
462	20250221	124000	12189090	5030	5030	5030	5030	0
463	20250221	123900	12189090	5030	5030	5030	5030	0
464	20250221	123800	12189090	5030	5030	5030	5030	1
465	20250221	123700	12184060	5030	5030	5030	5030	0
466	20250221	123600	12184060	5030	5030	5030	5030	0
467	20250221	123500	12184060	5030	5030	5030	5030	0
468	20250221	123400	12184060	5030	5030	5030	5030	0
469	20250221	123300	12184060	5030	5030	5030	5030	0
470	20250221	123200	12184060	5030	5040	5040	5030	12
471	20250221	123100	12123600	5070	5070	5070	5070	0
472	20250221	123000	12123600	5070	5070	5070	5070	0
473	20250221	122900	12123600	5070	5070	5070	5070	0
474	20250221	122800	12123600	5070	5070	5070	5070	0
475	20250221	122700	12123600	5070	5070	5070	5070	20
476	20250221	122600	12022200	5070	5070	5070	5070	0
477	20250221	122500	12022200	5070	5070	5070	5070	0
478	20250221	122400	12022200	5070	5040	5070	5040	74
479	20250221	122300	11647720	5060	5060	5060	5060	0
480	20250221	122200	11647720	5060	5060	5060	5060	0
481	20250221	122100	11647720	5060	5060	5060	5060	0
482	20250221	122000	11647720	5060	5060	5060	5060	0
483	20250221	121900	11647720	5060	5060	5060	5060	0
484	20250221	121800	11647720	5060	5060	5060	5060	0
485	20250221	121700	11647720	5060	5060	5060	5060	0
486	20250221	121600	11647720	5060	5060	5060	5060	0
487	20250221	121500	11647720	5060	5060	5060	5060	0
488	20250221	121400	11647720	5060	5060	5060	5060	0
489	20250221	121300	11647720	5060	5060	5060	5060	0
490	20250221	121200	11647720	5060	5060	5060	5060	0
491	20250221	121100	11647720	5060	5060	5060	5060	1
492	20250221	121000	11642660	5060	5060	5060	5060	0
493	20250221	120900	11642660	5060	5060	5060	5060	0
494	20250221	120800	11642660	5060	5060	5060	5060	0
495	20250221	120700	11642660	5060	5060	5060	5060	0
496	20250221	120600	11642660	5060	5060	5060	5060	0
497	20250221	120500	11642660	5060	5060	5060	5060	0
498	20250221	120400	11642660	5060	5060	5060	5060	0
499	20250221	120300	11642660	5060	5060	5060	5060	0
500	20250221	120200	11642660	5060	5060	5060	5060	0
501	20250221	120100	11642660	5060	5060	5060	5060	0
502	20250221	120000	11642660	5060	5060	5060	5060	0
503	20250221	115900	11642660	5060	5060	5060	5060	0
504	20250221	115800	11642660	5060	5060	5060	5060	0
505	20250221	115700	11642660	5060	5060	5060	5060	0
506	20250221	115600	11642660	5060	5060	5060	5060	0
507	20250221	115500	11642660	5060	5060	5060	5060	0
508	20250221	115400	11642660	5060	5060	5060	5060	0
509	20250221	115300	11642660	5060	5060	5060	5060	0
510	20250221	115200	11642660	5060	5060	5060	5060	0
511	20250221	115100	11642660	5060	5060	5060	5060	0
512	20250221	115000	11642660	5060	5060	5060	5060	0
513	20250221	114900	11642660	5060	5060	5060	5060	0
514	20250221	114800	11642660	5060	5060	5060	5060	0
515	20250221	114700	11642660	5060	5060	5060	5060	0
516	20250221	114600	11642660	5060	5060	5060	5060	0
517	20250221	114500	11642660	5060	5060	5060	5060	0
518	20250221	114400	11642660	5060	5060	5060	5060	0
519	20250221	114300	11642660	5060	5060	5060	5060	20
520	20250221	114200	11541460	5070	5070	5070	5070	0
521	20250221	114100	11541460	5070	5070	5070	5070	0
522	20250221	114000	11541460	5070	5070	5070	5070	0
523	20250221	113900	11541460	5070	5070	5070	5070	0
524	20250221	113800	11541460	5070	5070	5070	5070	0
525	20250221	113700	11541460	5070	5070	5070	5070	15
526	20250221	113600	11465410	5070	5070	5070	5070	0
527	20250221	113500	11465410	5070	5070	5070	5070	0
528	20250221	113400	11465410	5070	5070	5070	5070	0
529	20250221	113300	11465410	5070	5070	5070	5070	20
530	20250221	113200	11364010	5070	5070	5070	5070	40
531	20250221	113100	11161210	5070	5070	5070	5070	0
532	20250221	113000	11161210	5070	5070	5070	5070	0
533	20250221	112900	11161210	5070	5070	5070	5070	0
534	20250221	112800	11161210	5070	5070	5070	5070	0
535	20250221	112700	11161210	5070	5070	5070	5070	0
536	20250221	112600	11161210	5070	5070	5070	5070	0
537	20250221	112500	11161210	5070	5070	5070	5070	0
538	20250221	112400	11161210	5070	5070	5070	5070	0
539	20250221	112300	11161210	5070	5070	5070	5070	0
540	20250221	112200	11161210	5070	5070	5070	5070	0
541	20250221	112100	11161210	5070	5070	5070	5070	1
542	20250221	112000	11156140	5070	5070	5070	5070	0
543	20250221	111900	11156140	5070	5070	5070	5070	0
544	20250221	111800	11156140	5070	5070	5070	5070	0
545	20250221	111700	11156140	5070	5070	5070	5070	0
546	20250221	111600	11156140	5070	5070	5070	5070	0
547	20250221	111500	11156140	5070	5070	5070	5070	0
548	20250221	111400	11156140	5070	5070	5070	5070	0
549	20250221	111300	11156140	5070	5070	5070	5070	0
550	20250221	111200	11156140	5070	5070	5070	5070	0
551	20250221	111100	11156140	5070	5070	5070	5070	0
552	20250221	111000	11156140	5070	5070	5070	5070	0
553	20250221	110900	11156140	5070	5070	5070	5070	0
554	20250221	110800	11156140	5070	5070	5070	5070	0
555	20250221	110700	11156140	5070	5070	5070	5070	0
556	20250221	110600	11156140	5070	5070	5070	5070	0
557	20250221	110500	11156140	5070	5070	5070	5070	0
558	20250221	110400	11156140	5070	5070	5070	5070	0
559	20250221	110300	11156140	5070	5070	5070	5070	0
560	20250221	110200	11156140	5070	5070	5070	5070	0
561	20250221	110100	11156140	5070	5070	5070	5070	0
562	20250221	110000	11156140	5070	5070	5070	5070	0
563	20250221	105900	11156140	5070	5070	5070	5070	0
564	20250221	105800	11156140	5070	5070	5070	5070	0
565	20250221	105700	11156140	5070	5070	5070	5070	0
566	20250221	105600	11156140	5070	5070	5070	5070	0
567	20250221	105500	11156140	5070	5070	5070	5070	0
568	20250221	105400	11156140	5070	5070	5070	5070	0
569	20250221	105300	11156140	5070	5070	5070	5070	0
570	20250221	105200	11156140	5070	5070	5070	5070	0
571	20250221	105100	11156140	5070	5070	5070	5070	20
572	20250221	105000	11054740	5070	5070	5070	5070	1
573	20250221	104900	11049670	5040	5040	5040	5040	0
574	20250221	104800	11049670	5040	5040	5040	5040	0
575	20250221	104700	11049670	5040	5040	5040	5040	0
576	20250221	104600	11049670	5040	5040	5040	5040	0
577	20250221	104500	11049670	5040	5040	5040	5040	0
578	20250221	104400	11049670	5040	5040	5040	5040	2
579	20250221	104300	11039590	5050	5050	5050	5050	0
580	20250221	104200	11039590	5050	5050	5050	5050	0
581	20250221	104100	11039590	5050	5050	5050	5050	0
582	20250221	104000	11039590	5050	5050	5050	5050	0
583	20250221	103900	11039590	5050	5050	5050	5050	0
584	20250221	103800	11039590	5050	5050	5050	5050	22
585	20250221	103700	10928490	5050	5050	5050	5050	0
586	20250221	103600	10928490	5050	5050	5050	5050	0
587	20250221	103500	10928490	5050	5050	5050	5050	0
588	20250221	103400	10928490	5050	5050	5050	5050	0
589	20250221	103300	10928490	5050	5050	5050	5050	0
590	20250221	103200	10928490	5050	5050	5050	5050	0
591	20250221	103100	10928490	5050	5050	5050	5050	0
592	20250221	103000	10928490	5050	5050	5050	5050	0
593	20250221	102900	10928490	5050	5050	5050	5050	0
594	20250221	102800	10928490	5050	5050	5050	5050	0
595	20250221	102700	10928490	5050	5050	5050	5050	0
596	20250221	102600	10928490	5050	5050	5050	5050	0
597	20250221	102500	10928490	5050	5050	5050	5050	0
598	20250221	102400	10928490	5050	5050	5050	5050	0
599	20250221	102300	10928490	5050	5050	5050	5050	0
600	20250221	102200	10928490	5050	5050	5050	5050	0
601	20250221	102100	10928490	5050	5050	5050	5050	0
602	20250221	102000	10928490	5050	5050	5050	5050	0
603	20250221	101900	10928490	5050	5050	5050	5050	0
604	20250221	101800	10928490	5050	5050	5050	5050	0
605	20250221	101700	10928490	5050	5050	5050	5050	0
606	20250221	101600	10928490	5050	5050	5050	5050	0
607	20250221	101500	10928490	5050	5050	5050	5050	0
608	20250221	101400	10928490	5050	5050	5050	5050	0
609	20250221	101300	10928490	5050	5050	5050	5050	0
610	20250221	101200	10928490	5050	5050	5050	5050	0
611	20250221	101100	10928490	5050	5050	5050	5050	0
612	20250221	101000	10928490	5050	5050	5050	5050	0
613	20250221	100900	10928490	5050	5050	5050	5050	0
614	20250221	100800	10928490	5050	5050	5050	5050	0
615	20250221	100700	10928490	5050	5050	5050	5050	0
616	20250221	100600	10928490	5050	5050	5050	5050	0
617	20250221	100500	10928490	5050	5060	5060	5050	19
618	20250221	100400	10832490	5060	5060	5060	5060	0
619	20250221	100300	10832490	5060	5060	5060	5060	0
620	20250221	100200	10832490	5060	5060	5060	5060	0
621	20250221	100100	10832490	5060	5060	5060	5060	0
622	20250221	100000	10832490	5060	5060	5060	5060	0
623	20250221	095900	10832490	5060	5060	5060	5060	0
624	20250221	095800	10832490	5060	5060	5060	5060	0
625	20250221	095700	10832490	5060	5060	5060	5060	0
626	20250221	095600	10832490	5060	5060	5060	5060	0
627	20250221	095500	10832490	5060	5060	5060	5060	0
628	20250221	095400	10832490	5060	5060	5060	5060	0
629	20250221	095300	10832490	5060	5060	5060	5060	0
630	20250221	095200	10832490	5060	5060	5060	5060	0
631	20250221	095100	10832490	5060	5060	5060	5060	8
632	20250221	095000	10792010	5060	5060	5060	5060	42
633	20250221	094900	10579490	5060	5060	5060	5060	0
634	20250221	094800	10579490	5060	5060	5060	5060	0
635	20250221	094700	10579490	5060	5060	5060	5060	0
636	20250221	094600	10579490	5060	5060	5060	5060	2
637	20250221	094500	10569370	5030	5030	5030	5030	0
638	20250221	094400	10569370	5030	5030	5030	5030	0
639	20250221	094300	10569370	5030	5030	5030	5030	0
640	20250221	094200	10569370	5030	5030	5030	5030	0
641	20250221	094100	10569370	5030	5030	5030	5030	0
642	20250221	094000	10569370	5030	5030	5030	5030	0
643	20250221	093900	10569370	5030	5050	5050	5020	220
644	20250221	093800	9464380	5060	5060	5060	5060	0
645	20250221	093700	9464380	5060	5060	5060	5060	0
646	20250221	093600	9464380	5060	5060	5060	5060	0
647	20250221	093500	9464380	5060	5060	5060	5060	0
648	20250221	093400	9464380	5060	5060	5060	5060	0
649	20250221	093300	9464380	5060	5060	5060	5060	0
650	20250221	093200	9464380	5060	5060	5060	5060	5
651	20250221	093100	9439080	5060	5060	5060	5060	0
652	20250221	093000	9439080	5060	5060	5060	5060	0
653	20250221	092900	9439080	5060	5060	5060	5060	0
654	20250221	092800	9439080	5060	5060	5060	5060	0
655	20250221	092700	9439080	5060	5060	5060	5060	0
656	20250221	092600	9439080	5060	5060	5060	5060	0
657	20250221	092500	9439080	5060	5060	5060	5060	0
658	20250221	092400	9439080	5060	5060	5060	5060	0
659	20250221	092300	9439080	5060	5060	5060	5060	0
660	20250221	092200	9439080	5060	5060	5060	5060	0
661	20250221	092100	9439080	5060	5060	5060	5060	0
662	20250221	092000	9439080	5060	5060	5060	5060	10
663	20250221	091900	9388480	5060	5060	5060	5060	2
664	20250221	091800	9378360	5060	5060	5060	5060	0
665	20250221	091700	9378360	5060	5060	5060	5060	2
666	20250221	091600	9368240	5030	5030	5030	5030	0
667	20250221	091500	9368240	5030	5030	5030	5030	0
668	20250221	091400	9368240	5030	5030	5030	5030	0
669	20250221	091300	9368240	5030	5030	5030	5030	0
670	20250221	091200	9368240	5030	5030	5030	5030	0
671	20250221	091100	9368240	5030	5030	5030	5030	0
672	20250221	091000	9368240	5030	5030	5030	5030	0
673	20250221	090900	9368240	5030	5050	5050	5030	965
674	20250221	090800	4512590	5030	5030	5030	5030	0
675	20250221	090700	4512590	5030	5030	5030	5030	0
676	20250221	090600	4512590	5030	5030	5030	5030	0
677	20250221	090500	4512590	5030	5030	5030	5030	0
678	20250221	090400	4512590	5030	5030	5030	5030	100
679	20250221	090300	4009590	5030	5030	5030	5030	0
680	20250221	090200	4009590	5030	5030	5040	5020	629
681	20250221	090100	845720	5040	5040	5040	5040	68
682	20250221	090000	503000	5030	5030	5030	5030	100