KissMeData/122310/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202300	84740090	5670	5670	5670	5670	609
3	20250221	202200	84740090	5670	5670	5670	5670	0
4	20250221	202100	84740090	5670	5670	5670	5670	0
5	20250221	202000	84740090	5670	5670	5670	5670	0
6	20250221	201900	84740090	5670	5670	5670	5670	0
7	20250221	201800	84740090	5670	5670	5670	5670	0
8	20250221	201700	84740090	5670	5670	5670	5670	0
9	20250221	201600	84740090	5670	5670	5670	5670	0
10	20250221	201500	84740090	5670	5670	5670	5670	0
11	20250221	201400	84740090	5670	5670	5670	5670	0
12	20250221	201300	84740090	5670	5670	5670	5670	0
13	20250221	201200	84740090	5670	5670	5670	5670	0
14	20250221	201100	84740090	5670	5670	5670	5670	0
15	20250221	201000	84740090	5670	5670	5670	5670	0
16	20250221	200900	84740090	5670	5670	5670	5670	0
17	20250221	200800	84740090	5670	5670	5670	5670	0
18	20250221	200700	84740090	5670	5670	5670	5670	0
19	20250221	200600	84740090	5670	5670	5670	5670	0
20	20250221	200500	84740090	5670	5670	5670	5670	0
21	20250221	200400	84740090	5670	5670	5670	5670	0
22	20250221	200300	84740090	5670	5670	5670	5670	0
23	20250221	200200	84740090	5670	5670	5670	5670	0
24	20250221	200100	84740090	5670	5670	5670	5670	0
25	20250221	200000	84740090	5670	5670	5670	5670	0
26	20250221	195900	84740090	5670	5670	5670	5670	0
27	20250221	195800	84740090	5670	5670	5670	5670	0
28	20250221	195700	84740090	5670	5670	5670	5670	0
29	20250221	195600	84740090	5670	5670	5670	5670	0
30	20250221	195500	84740090	5670	5670	5670	5670	0
31	20250221	195400	84740090	5670	5670	5670	5670	0
32	20250221	195300	84740090	5670	5670	5670	5670	609
33	20250221	195200	84740090	5670	5670	5670	5670	0
34	20250221	195100	84740090	5670	5670	5670	5670	0
35	20250221	195000	84740090	5670	5670	5670	5670	0
36	20250221	194900	84740090	5670	5670	5670	5670	0
37	20250221	194800	84740090	5670	5670	5670	5670	0
38	20250221	194700	84740090	5670	5670	5670	5670	0
39	20250221	194600	84740090	5670	5670	5670	5670	0
40	20250221	194500	84740090	5670	5670	5670	5670	0
41	20250221	194400	84740090	5670	5670	5670	5670	0
42	20250221	194300	84740090	5670	5670	5670	5670	0
43	20250221	194200	84740090	5670	5670	5670	5670	0
44	20250221	194100	84740090	5670	5670	5670	5670	0
45	20250221	194000	84740090	5670	5670	5670	5670	0
46	20250221	193900	84740090	5670	5670	5670	5670	0
47	20250221	193800	84740090	5670	5670	5670	5670	0
48	20250221	193700	84740090	5670	5670	5670	5670	0
49	20250221	193600	84740090	5670	5670	5670	5670	0
50	20250221	193500	84740090	5670	5670	5670	5670	0
51	20250221	193400	84740090	5670	5670	5670	5670	0
52	20250221	193300	84740090	5670	5670	5670	5670	0
53	20250221	193200	84740090	5670	5670	5670	5670	0
54	20250221	193100	84740090	5670	5670	5670	5670	0
55	20250221	193000	84740090	5670	5670	5670	5670	0
56	20250221	192900	84740090	5670	5670	5670	5670	0
57	20250221	192800	84740090	5670	5670	5670	5670	0
58	20250221	192700	84740090	5670	5670	5670	5670	0
59	20250221	192600	84740090	5670	5670	5670	5670	0
60	20250221	192500	84740090	5670	5670	5670	5670	0
61	20250221	192400	84740090	5670	5670	5670	5670	0
62	20250221	192300	84740090	5670	5670	5670	5670	609
63	20250221	192200	84740090	5670	5670	5670	5670	0
64	20250221	192100	84740090	5670	5670	5670	5670	0
65	20250221	192000	84740090	5670	5670	5670	5670	0
66	20250221	191900	84740090	5670	5670	5670	5670	0
67	20250221	191800	84740090	5670	5670	5670	5670	0
68	20250221	191700	84740090	5670	5670	5670	5670	0
69	20250221	191600	84740090	5670	5670	5670	5670	0
70	20250221	191500	84740090	5670	5670	5670	5670	0
71	20250221	191400	84740090	5670	5670	5670	5670	0
72	20250221	191300	84740090	5670	5670	5670	5670	0
73	20250221	191200	84740090	5670	5670	5670	5670	0
74	20250221	191100	84740090	5670	5670	5670	5670	0
75	20250221	191000	84740090	5670	5670	5670	5670	0
76	20250221	190900	84740090	5670	5670	5670	5670	0
77	20250221	190800	84740090	5670	5670	5670	5670	0
78	20250221	190700	84740090	5670	5670	5670	5670	0
79	20250221	190600	84740090	5670	5670	5670	5670	0
80	20250221	190500	84740090	5670	5670	5670	5670	0
81	20250221	190400	84740090	5670	5670	5670	5670	0
82	20250221	190300	84740090	5670	5670	5670	5670	0
83	20250221	190200	84740090	5670	5670	5670	5670	0
84	20250221	190100	84740090	5670	5670	5670	5670	0
85	20250221	190000	84740090	5670	5670	5670	5670	0
86	20250221	185900	84740090	5670	5670	5670	5670	0
87	20250221	185800	84740090	5670	5670	5670	5670	0
88	20250221	185700	84740090	5670	5670	5670	5670	0
89	20250221	185600	84740090	5670	5670	5670	5670	0
90	20250221	185500	84740090	5670	5670	5670	5670	0
91	20250221	185400	84740090	5670	5670	5670	5670	0
92	20250221	185300	84740090	5670	5670	5670	5670	609
93	20250221	185200	84740090	5670	5670	5670	5670	0
94	20250221	185100	84740090	5670	5670	5670	5670	0
95	20250221	185000	84740090	5670	5670	5670	5670	0
96	20250221	184900	84740090	5670	5670	5670	5670	0
97	20250221	184800	84740090	5670	5670	5670	5670	0
98	20250221	184700	84740090	5670	5670	5670	5670	0
99	20250221	184600	84740090	5670	5670	5670	5670	0
100	20250221	184500	84740090	5670	5670	5670	5670	0
101	20250221	184400	84740090	5670	5670	5670	5670	0
102	20250221	184300	84740090	5670	5670	5670	5670	0
103	20250221	184200	84740090	5670	5670	5670	5670	0
104	20250221	184100	84740090	5670	5670	5670	5670	0
105	20250221	184000	84740090	5670	5670	5670	5670	0
106	20250221	183900	84740090	5670	5670	5670	5670	0
107	20250221	183800	84740090	5670	5670	5670	5670	0
108	20250221	183700	84740090	5670	5670	5670	5670	0
109	20250221	183600	84740090	5670	5670	5670	5670	0
110	20250221	183500	84740090	5670	5670	5670	5670	0
111	20250221	183400	84740090	5670	5670	5670	5670	0
112	20250221	183300	84740090	5670	5670	5670	5670	0
113	20250221	183200	84740090	5670	5670	5670	5670	0
114	20250221	183100	84740090	5670	5670	5670	5670	0
115	20250221	183000	84740090	5670	5670	5670	5670	0
116	20250221	182900	84740090	5670	5670	5670	5670	0
117	20250221	182800	84740090	5670	5670	5670	5670	0
118	20250221	182700	84740090	5670	5670	5670	5670	0
119	20250221	182600	84740090	5670	5670	5670	5670	0
120	20250221	182500	84740090	5670	5670	5670	5670	0
121	20250221	182400	84740090	5670	5670	5670	5670	0
122	20250221	182300	84740090	5670	5670	5670	5670	609
123	20250221	182200	84740090	5670	5670	5670	5670	0
124	20250221	182100	84740090	5670	5670	5670	5670	0
125	20250221	182000	84740090	5670	5670	5670	5670	0
126	20250221	181900	84740090	5670	5670	5670	5670	0
127	20250221	181800	84740090	5670	5670	5670	5670	0
128	20250221	181700	84740090	5670	5670	5670	5670	0
129	20250221	181600	84740090	5670	5670	5670	5670	0
130	20250221	181500	84740090	5670	5670	5670	5670	0
131	20250221	181400	84740090	5670	5670	5670	5670	0
132	20250221	181300	84740090	5670	5670	5670	5670	0
133	20250221	181200	84740090	5670	5670	5670	5670	0
134	20250221	181100	84740090	5670	5670	5670	5670	0
135	20250221	181000	84740090	5670	5670	5670	5670	0
136	20250221	180900	84740090	5670	5670	5670	5670	0
137	20250221	180800	84740090	5670	5670	5670	5670	0
138	20250221	180700	84740090	5670	5670	5670	5670	0
139	20250221	180600	84740090	5670	5670	5670	5670	0
140	20250221	180500	84740090	5670	5670	5670	5670	0
141	20250221	180400	84740090	5670	5670	5670	5670	0
142	20250221	180300	84740090	5670	5670	5670	5670	0
143	20250221	180200	84740090	5670	5670	5670	5670	0
144	20250221	180100	84740090	5670	5670	5670	5670	0
145	20250221	180000	84740090	5670	5670	5670	5670	0
146	20250221	175900	84740090	5670	5670	5670	5670	0
147	20250221	175800	84740090	5670	5670	5670	5670	0
148	20250221	175700	84740090	5670	5670	5670	5670	0
149	20250221	175600	84740090	5670	5670	5670	5670	0
150	20250221	175500	84740090	5670	5670	5670	5670	0
151	20250221	175400	84740090	5670	5670	5670	5670	0
152	20250221	175300	84740090	5670	5670	5670	5670	609
153	20250221	175200	84740090	5670	5670	5670	5670	0
154	20250221	175100	84740090	5670	5670	5670	5670	0
155	20250221	175000	84740090	5670	5670	5670	5670	0
156	20250221	174900	84740090	5670	5670	5670	5670	0
157	20250221	174800	84740090	5670	5670	5670	5670	0
158	20250221	174700	84740090	5670	5670	5670	5670	0
159	20250221	174600	84740090	5670	5670	5670	5670	0
160	20250221	174500	84740090	5670	5670	5670	5670	0
161	20250221	174400	84740090	5670	5670	5670	5670	0
162	20250221	174300	84740090	5670	5670	5670	5670	0
163	20250221	174200	84740090	5670	5670	5670	5670	0
164	20250221	174100	84740090	5670	5670	5670	5670	0
165	20250221	174000	84740090	5670	5670	5670	5670	0
166	20250221	173900	84740090	5670	5670	5670	5670	0
167	20250221	173800	84740090	5670	5670	5670	5670	0
168	20250221	173700	84740090	5670	5670	5670	5670	0
169	20250221	173600	84740090	5670	5670	5670	5670	0
170	20250221	173500	84740090	5670	5670	5670	5670	0
171	20250221	173400	84740090	5670	5670	5670	5670	0
172	20250221	173300	84740090	5670	5670	5670	5670	0
173	20250221	173200	84740090	5670	5670	5670	5670	0
174	20250221	173100	84740090	5670	5670	5670	5670	0
175	20250221	173000	84740090	5670	5670	5670	5670	0
176	20250221	172900	84740090	5670	5670	5670	5670	0
177	20250221	172800	84740090	5670	5670	5670	5670	0
178	20250221	172700	84740090	5670	5670	5670	5670	0
179	20250221	172600	84740090	5670	5670	5670	5670	0
180	20250221	172500	84740090	5670	5670	5670	5670	0
181	20250221	172400	84740090	5670	5670	5670	5670	0
182	20250221	172300	84740090	5670	5670	5670	5670	609
183	20250221	172200	84740090	5670	5670	5670	5670	0
184	20250221	172100	84740090	5670	5670	5670	5670	0
185	20250221	172000	84740090	5670	5670	5670	5670	0
186	20250221	171900	84740090	5670	5670	5670	5670	0
187	20250221	171800	84740090	5670	5670	5670	5670	0
188	20250221	171700	84740090	5670	5670	5670	5670	0
189	20250221	171600	84740090	5670	5670	5670	5670	0
190	20250221	171500	84740090	5670	5670	5670	5670	0
191	20250221	171400	84740090	5670	5670	5670	5670	0
192	20250221	171300	84740090	5670	5670	5670	5670	0
193	20250221	171200	84740090	5670	5670	5670	5670	0
194	20250221	171100	84740090	5670	5670	5670	5670	0
195	20250221	171000	84740090	5670	5670	5670	5670	0
196	20250221	170900	84740090	5670	5670	5670	5670	0
197	20250221	170800	84740090	5670	5670	5670	5670	0
198	20250221	170700	84740090	5670	5670	5670	5670	0
199	20250221	170600	84740090	5670	5670	5670	5670	0
200	20250221	170500	84740090	5670	5670	5670	5670	0
201	20250221	170400	84740090	5670	5670	5670	5670	0
202	20250221	170300	84740090	5670	5670	5670	5670	0
203	20250221	170200	84740090	5670	5670	5670	5670	0
204	20250221	170100	84740090	5670	5670	5670	5670	0
205	20250221	170000	84740090	5670	5670	5670	5670	0
206	20250221	165900	84740090	5670	5670	5670	5670	0
207	20250221	165800	84740090	5670	5670	5670	5670	0
208	20250221	165700	84740090	5670	5670	5670	5670	0
209	20250221	165600	84740090	5670	5670	5670	5670	0
210	20250221	165500	84740090	5670	5670	5670	5670	0
211	20250221	165400	84740090	5670	5670	5670	5670	0
212	20250221	165300	84740090	5670	5670	5670	5670	609
213	20250221	165200	84740090	5670	5670	5670	5670	0
214	20250221	165100	84740090	5670	5670	5670	5670	0
215	20250221	165000	84740090	5670	5670	5670	5670	0
216	20250221	164900	84740090	5670	5670	5670	5670	0
217	20250221	164800	84740090	5670	5670	5670	5670	0
218	20250221	164700	84740090	5670	5670	5670	5670	0
219	20250221	164600	84740090	5670	5670	5670	5670	0
220	20250221	164500	84740090	5670	5670	5670	5670	0
221	20250221	164400	84740090	5670	5670	5670	5670	0
222	20250221	164300	84740090	5670	5670	5670	5670	0
223	20250221	164200	84740090	5670	5670	5670	5670	0
224	20250221	164100	84740090	5670	5670	5670	5670	0
225	20250221	164000	84740090	5670	5670	5670	5670	0
226	20250221	163900	84740090	5670	5670	5670	5670	0
227	20250221	163800	84740090	5670	5670	5670	5670	0
228	20250221	163700	84740090	5670	5670	5670	5670	0
229	20250221	163600	84740090	5670	5670	5670	5670	0
230	20250221	163500	84740090	5670	5670	5670	5670	0
231	20250221	163400	84740090	5670	5670	5670	5670	0
232	20250221	163300	84740090	5670	5670	5670	5670	0
233	20250221	163200	84740090	5670	5670	5670	5670	0
234	20250221	163100	84740090	5670	5670	5670	5670	0
235	20250221	163000	84740090	5670	5670	5670	5670	0
236	20250221	162900	84740090	5670	5670	5670	5670	0
237	20250221	162800	84740090	5670	5670	5670	5670	0
238	20250221	162700	84740090	5670	5670	5670	5670	0
239	20250221	162600	84740090	5670	5670	5670	5670	0
240	20250221	162500	84740090	5670	5670	5670	5670	0
241	20250221	162400	84740090	5670	5670	5670	5670	0
242	20250221	162300	84740090	5670	5670	5670	5670	609
243	20250221	162200	84740090	5670	5670	5670	5670	0
244	20250221	162100	84740090	5670	5670	5670	5670	0
245	20250221	162000	84740090	5670	5670	5670	5670	0
246	20250221	161900	84740090	5670	5670	5670	5670	0
247	20250221	161800	84740090	5670	5670	5670	5670	0
248	20250221	161700	84740090	5670	5670	5670	5670	0
249	20250221	161600	84740090	5670	5670	5670	5670	0
250	20250221	161500	84740090	5670	5670	5670	5670	0
251	20250221	161400	84740090	5670	5670	5670	5670	0
252	20250221	161300	84740090	5670	5670	5670	5670	0
253	20250221	161200	84740090	5670	5670	5670	5670	0
254	20250221	161100	84740090	5670	5670	5670	5670	0
255	20250221	161000	84740090	5670	5670	5670	5670	0
256	20250221	160900	84740090	5670	5670	5670	5670	0
257	20250221	160800	84740090	5670	5670	5670	5670	0
258	20250221	160700	84740090	5670	5670	5670	5670	0
259	20250221	160600	84740090	5670	5670	5670	5670	0
260	20250221	160500	84740090	5670	5670	5670	5670	0
261	20250221	160400	84740090	5670	5670	5670	5670	0
262	20250221	160300	84740090	5670	5670	5670	5670	0
263	20250221	160200	84740090	5670	5670	5670	5670	0
264	20250221	160100	84740090	5670	5670	5670	5670	0
265	20250221	160000	84740090	5670	5670	5670	5670	0
266	20250221	155900	84740090	5670	5670	5670	5670	0
267	20250221	155800	84740090	5670	5670	5670	5670	0
268	20250221	155700	84740090	5670	5670	5670	5670	0
269	20250221	155600	84740090	5670	5670	5670	5670	0
270	20250221	155500	84740090	5670	5670	5670	5670	0
271	20250221	155400	84740090	5670	5670	5670	5670	0
272	20250221	155300	84740090	5670	5670	5670	5670	609
273	20250221	155200	84740090	5670	5670	5670	5670	0
274	20250221	155100	84740090	5670	5670	5670	5670	0
275	20250221	155000	84740090	5670	5670	5670	5670	0
276	20250221	154900	84740090	5670	5670	5670	5670	0
277	20250221	154800	84740090	5670	5670	5670	5670	0
278	20250221	154700	84740090	5670	5670	5670	5670	0
279	20250221	154600	84740090	5670	5670	5670	5670	0
280	20250221	154500	84740090	5670	5670	5670	5670	0
281	20250221	154400	84740090	5670	5670	5670	5670	0
282	20250221	154300	84740090	5670	5670	5670	5670	0
283	20250221	154200	84740090	5670	5670	5670	5670	0
284	20250221	154100	84740090	5670	5670	5670	5670	0
285	20250221	154000	84740090	5670	5670	5670	5670	0
286	20250221	153900	84740090	5670	5670	5670	5670	0
287	20250221	153800	84740090	5670	5670	5670	5670	0
288	20250221	153700	84740090	5670	5670	5670	5670	0
289	20250221	153600	84740090	5670	5670	5670	5670	0
290	20250221	153500	84740090	5670	5670	5670	5670	0
291	20250221	153400	84740090	5670	5670	5670	5670	0
292	20250221	153300	84740090	5670	5670	5670	5670	0
293	20250221	153200	84740090	5670	5670	5670	5670	0
294	20250221	153100	84740090	5670	5670	5670	5670	0
295	20250221	153000	84740090	5670	5670	5670	5670	609
296	20250221	152900	81287060	5660	5660	5660	5660	0
297	20250221	152800	81287060	5660	5660	5660	5660	0
298	20250221	152700	81287060	5660	5660	5660	5660	0
299	20250221	152600	81287060	5660	5660	5660	5660	0
300	20250221	152500	81287060	5660	5660	5660	5660	0
301	20250221	152400	81287060	5660	5660	5660	5660	0
302	20250221	152300	81287060	5660	5660	5660	5660	0
303	20250221	152200	81287060	5660	5660	5660	5660	0
304	20250221	152100	81287060	5660	5660	5660	5660	0
305	20250221	152000	81287060	5660	5660	5660	5660	0
306	20250221	151900	81287060	5660	5660	5660	5660	0
307	20250221	151800	81287060	5660	5660	5660	5660	0
308	20250221	151700	81287060	5660	5650	5660	5650	17
309	20250221	151600	81190900	5650	5650	5650	5650	0
310	20250221	151500	81190900	5650	5650	5650	5650	20
311	20250221	151400	81077900	5640	5640	5640	5640	1
312	20250221	151300	81072260	5650	5650	5650	5650	0
313	20250221	151200	81072260	5650	5650	5650	5650	5
314	20250221	151100	81044010	5650	5650	5650	5650	5
315	20250221	151000	81015760	5640	5640	5640	5640	0
316	20250221	150900	81015760	5640	5640	5640	5640	0
317	20250221	150800	81015760	5640	5640	5640	5640	0
318	20250221	150700	81015760	5640	5640	5640	5640	0
319	20250221	150600	81015760	5640	5640	5640	5640	0
320	20250221	150500	81015760	5640	5650	5650	5640	7
321	20250221	150400	80976230	5670	5670	5670	5670	0
322	20250221	150300	80976230	5670	5670	5670	5670	0
323	20250221	150200	80976230	5670	5670	5670	5670	0
324	20250221	150100	80976230	5670	5670	5670	5670	35
325	20250221	150000	80777780	5660	5660	5660	5660	0
326	20250221	145900	80777780	5660	5660	5660	5660	0
327	20250221	145800	80777780	5660	5660	5670	5660	1000
328	20250221	145700	75112780	5650	5640	5650	5640	260
329	20250221	145600	73643880	5650	5650	5650	5650	0
330	20250221	145500	73643880	5650	5650	5650	5650	0
331	20250221	145400	73643880	5650	5650	5650	5650	0
332	20250221	145300	73643880	5650	5650	5650	5650	0
333	20250221	145200	73643880	5650	5650	5650	5650	0
334	20250221	145100	73643880	5650	5650	5650	5650	1
335	20250221	145000	73638230	5630	5630	5630	5630	5
336	20250221	144900	73610080	5650	5650	5650	5650	1
337	20250221	144800	73604430	5630	5630	5630	5630	0
338	20250221	144700	73604430	5630	5630	5630	5630	1
339	20250221	144600	73598800	5650	5650	5650	5650	0
340	20250221	144500	73598800	5650	5650	5650	5650	0
341	20250221	144400	73598800	5650	5650	5650	5650	0
342	20250221	144300	73598800	5650	5650	5650	5650	0
343	20250221	144200	73598800	5650	5650	5650	5650	0
344	20250221	144100	73598800	5650	5650	5650	5650	0
345	20250221	144000	73598800	5650	5650	5650	5650	0
346	20250221	143900	73598800	5650	5650	5650	5650	0
347	20250221	143800	73598800	5650	5650	5650	5650	0
348	20250221	143700	73598800	5650	5650	5650	5650	0
349	20250221	143600	73598800	5650	5650	5650	5650	0
350	20250221	143500	73598800	5650	5650	5650	5650	0
351	20250221	143400	73598800	5650	5650	5650	5650	0
352	20250221	143300	73598800	5650	5640	5650	5640	1000
353	20250221	143200	67950100	5650	5650	5650	5650	0
354	20250221	143100	67950100	5650	5650	5650	5650	0
355	20250221	143000	67950100	5650	5650	5650	5650	0
356	20250221	142900	67950100	5650	5650	5650	5650	0
357	20250221	142800	67950100	5650	5650	5650	5650	0
358	20250221	142700	67950100	5650	5650	5650	5650	0
359	20250221	142600	67950100	5650	5650	5650	5650	0
360	20250221	142500	67950100	5650	5650	5650	5650	0
361	20250221	142400	67950100	5650	5650	5650	5650	0
362	20250221	142300	67950100	5650	5650	5650	5650	0
363	20250221	142200	67950100	5650	5620	5650	5620	428
364	20250221	142100	65540470	5620	5620	5620	5620	0
365	20250221	142000	65540470	5620	5620	5620	5620	0
366	20250221	141900	65540470	5620	5620	5620	5620	0
367	20250221	141800	65540470	5620	5620	5620	5620	15
368	20250221	141700	65456170	5620	5620	5620	5620	5
369	20250221	141600	65428070	5610	5600	5610	5600	601
370	20250221	141500	62062070	5590	5590	5590	5590	0
371	20250221	141400	62062070	5590	5590	5590	5590	0
372	20250221	141300	62062070	5590	5590	5590	5590	0
373	20250221	141200	62062070	5590	5590	5590	5590	0
374	20250221	141100	62062070	5590	5590	5590	5590	0
375	20250221	141000	62062070	5590	5590	5590	5590	0
376	20250221	140900	62062070	5590	5590	5590	5590	2
377	20250221	140800	62050890	5600	5600	5600	5600	0
378	20250221	140700	62050890	5600	5600	5600	5600	0
379	20250221	140600	62050890	5600	5600	5600	5600	0
380	20250221	140500	62050890	5600	5600	5600	5600	0
381	20250221	140400	62050890	5600	5600	5600	5600	0
382	20250221	140300	62050890	5600	5600	5600	5600	0
383	20250221	140200	62050890	5600	5600	5600	5600	1
384	20250221	140100	62045290	5590	5590	5590	5590	0
385	20250221	140000	62045290	5590	5590	5590	5590	5
386	20250221	135900	62017340	5600	5600	5600	5600	0
387	20250221	135800	62017340	5600	5600	5600	5600	0
388	20250221	135700	62017340	5600	5600	5600	5600	0
389	20250221	135600	62017340	5600	5600	5600	5600	0
390	20250221	135500	62017340	5600	5600	5600	5600	0
391	20250221	135400	62017340	5600	5600	5600	5600	1700
392	20250221	135300	52497340	5590	5580	5590	5580	622
393	20250221	135200	49022520	5580	5580	5580	5580	0
394	20250221	135100	49022520	5580	5580	5580	5580	0
395	20250221	135000	49022520	5580	5580	5580	5580	0
396	20250221	134900	49022520	5580	5580	5580	5580	24
397	20250221	134800	48888600	5580	5580	5580	5580	0
398	20250221	134700	48888600	5580	5580	5580	5580	0
399	20250221	134600	48888600	5580	5580	5580	5580	0
400	20250221	134500	48888600	5580	5580	5580	5580	0
401	20250221	134400	48888600	5580	5580	5580	5580	1
402	20250221	134300	48883020	5560	5560	5560	5560	0
403	20250221	134200	48883020	5560	5560	5560	5560	1
404	20250221	134100	48877460	5580	5580	5580	5580	0
405	20250221	134000	48877460	5580	5580	5580	5580	0
406	20250221	133900	48877460	5580	5580	5580	5580	0
407	20250221	133800	48877460	5580	5580	5580	5580	0
408	20250221	133700	48877460	5580	5580	5580	5580	0
409	20250221	133600	48877460	5580	5580	5580	5580	0
410	20250221	133500	48877460	5580	5580	5580	5580	0
411	20250221	133400	48877460	5580	5580	5580	5580	0
412	20250221	133300	48877460	5580	5580	5580	5580	0
413	20250221	133200	48877460	5580	5580	5580	5580	0
414	20250221	133100	48877460	5580	5580	5580	5580	0
415	20250221	133000	48877460	5580	5580	5580	5580	0
416	20250221	132900	48877460	5580	5580	5580	5580	3
417	20250221	132800	48860720	5580	5580	5580	5580	3
418	20250221	132700	48843980	5550	5550	5550	5550	0
419	20250221	132600	48843980	5550	5550	5550	5550	0
420	20250221	132500	48843980	5550	5550	5550	5550	0
421	20250221	132400	48843980	5550	5550	5550	5550	0
422	20250221	132300	48843980	5550	5550	5550	5550	0
423	20250221	132200	48843980	5550	5550	5550	5550	0
424	20250221	132100	48843980	5550	5550	5550	5550	0
425	20250221	132000	48843980	5550	5550	5550	5550	0
426	20250221	131900	48843980	5550	5550	5550	5550	0
427	20250221	131800	48843980	5550	5550	5550	5550	0
428	20250221	131700	48843980	5550	5550	5550	5550	0
429	20250221	131600	48843980	5550	5550	5550	5550	0
430	20250221	131500	48843980	5550	5550	5550	5550	0
431	20250221	131400	48843980	5550	5550	5550	5550	0
432	20250221	131300	48843980	5550	5550	5550	5550	0
433	20250221	131200	48843980	5550	5550	5550	5550	0
434	20250221	131100	48843980	5550	5580	5580	5550	5000
435	20250221	131000	21040270	5580	5580	5580	5580	0
436	20250221	130900	21040270	5580	5580	5580	5580	0
437	20250221	130800	21040270	5580	5580	5580	5580	0
438	20250221	130700	21040270	5580	5580	5580	5580	0
439	20250221	130600	21040270	5580	5580	5580	5580	0
440	20250221	130500	21040270	5580	5580	5580	5580	0
441	20250221	130400	21040270	5580	5580	5580	5580	0
442	20250221	130300	21040270	5580	5580	5580	5580	0
443	20250221	130200	21040270	5580	5580	5580	5580	0
444	20250221	130100	21040270	5580	5580	5580	5580	1000
445	20250221	130000	15460270	5590	5590	5590	5590	0
446	20250221	125900	15460270	5590	5590	5590	5590	0
447	20250221	125800	15460270	5590	5590	5590	5590	0
448	20250221	125700	15460270	5590	5590	5590	5590	0
449	20250221	125600	15460270	5590	5590	5590	5590	0
450	20250221	125500	15460270	5590	5590	5590	5590	0
451	20250221	125400	15460270	5590	5590	5590	5590	0
452	20250221	125300	15460270	5590	5590	5590	5590	0
453	20250221	125200	15460270	5590	5590	5590	5590	0
454	20250221	125100	15460270	5590	5590	5590	5590	0
455	20250221	125000	15460270	5590	5590	5590	5590	0
456	20250221	124900	15460270	5590	5590	5590	5590	0
457	20250221	124800	15460270	5590	5590	5590	5590	0
458	20250221	124700	15460270	5590	5590	5590	5590	0
459	20250221	124600	15460270	5590	5590	5590	5590	94
460	20250221	124500	14934810	5600	5600	5600	5600	0
461	20250221	124400	14934810	5600	5600	5600	5600	0
462	20250221	124300	14934810	5600	5600	5600	5600	0
463	20250221	124200	14934810	5600	5600	5600	5600	0
464	20250221	124100	14934810	5600	5600	5600	5600	0
465	20250221	124000	14934810	5600	5600	5600	5600	0
466	20250221	123900	14934810	5600	5600	5600	5600	0
467	20250221	123800	14934810	5600	5600	5600	5600	0
468	20250221	123700	14934810	5600	5600	5600	5600	0
469	20250221	123600	14934810	5600	5600	5600	5600	0
470	20250221	123500	14934810	5600	5600	5600	5600	0
471	20250221	123400	14934810	5600	5600	5600	5600	0
472	20250221	123300	14934810	5600	5600	5600	5600	0
473	20250221	123200	14934810	5600	5600	5600	5600	0
474	20250221	123100	14934810	5600	5600	5600	5600	0
475	20250221	123000	14934810	5600	5600	5600	5600	0
476	20250221	122900	14934810	5600	5600	5600	5600	0
477	20250221	122800	14934810	5600	5600	5600	5600	0
478	20250221	122700	14934810	5600	5600	5600	5600	0
479	20250221	122600	14934810	5600	5600	5600	5600	0
480	20250221	122500	14934810	5600	5600	5600	5600	2
481	20250221	122400	14923610	5590	5590	5590	5590	0
482	20250221	122300	14923610	5590	5590	5590	5590	0
483	20250221	122200	14923610	5590	5590	5590	5590	10
484	20250221	122100	14867710	5600	5600	5600	5600	0
485	20250221	122000	14867710	5600	5600	5600	5600	0
486	20250221	121900	14867710	5600	5600	5600	5600	0
487	20250221	121800	14867710	5600	5600	5600	5600	0
488	20250221	121700	14867710	5600	5600	5600	5600	0
489	20250221	121600	14867710	5600	5600	5600	5600	0
490	20250221	121500	14867710	5600	5600	5600	5600	1
491	20250221	121400	14862110	5590	5590	5590	5590	0
492	20250221	121300	14862110	5590	5590	5590	5590	0
493	20250221	121200	14862110	5590	5590	5590	5590	0
494	20250221	121100	14862110	5590	5590	5590	5590	0
495	20250221	121000	14862110	5590	5590	5590	5590	0
496	20250221	120900	14862110	5590	5590	5590	5590	0
497	20250221	120800	14862110	5590	5590	5590	5590	0
498	20250221	120700	14862110	5590	5590	5590	5590	0
499	20250221	120600	14862110	5590	5590	5590	5590	0
500	20250221	120500	14862110	5590	5590	5590	5590	0
501	20250221	120400	14862110	5590	5590	5590	5590	0
502	20250221	120300	14862110	5590	5590	5590	5590	0
503	20250221	120200	14862110	5590	5590	5590	5590	0
504	20250221	120100	14862110	5590	5590	5590	5590	0
505	20250221	120000	14862110	5590	5590	5590	5590	0
506	20250221	115900	14862110	5590	5590	5590	5590	0
507	20250221	115800	14862110	5590	5590	5590	5590	0
508	20250221	115700	14862110	5590	5590	5590	5590	0
509	20250221	115600	14862110	5590	5590	5590	5590	0
510	20250221	115500	14862110	5590	5590	5590	5590	0
511	20250221	115400	14862110	5590	5590	5590	5590	0
512	20250221	115300	14862110	5590	5590	5590	5590	0
513	20250221	115200	14862110	5590	5590	5590	5590	0
514	20250221	115100	14862110	5590	5590	5590	5590	0
515	20250221	115000	14862110	5590	5590	5590	5590	0
516	20250221	114900	14862110	5590	5590	5590	5590	0
517	20250221	114800	14862110	5590	5590	5590	5590	0
518	20250221	114700	14862110	5590	5590	5590	5590	0
519	20250221	114600	14862110	5590	5590	5590	5590	908
520	20250221	114500	9786390	5590	5590	5590	5590	0
521	20250221	114400	9786390	5590	5590	5590	5590	0
522	20250221	114300	9786390	5590	5590	5590	5590	0
523	20250221	114200	9786390	5590	5590	5590	5590	0
524	20250221	114100	9786390	5590	5590	5590	5590	0
525	20250221	114000	9786390	5590	5590	5590	5590	0
526	20250221	113900	9786390	5590	5590	5590	5590	0
527	20250221	113800	9786390	5590	5590	5590	5590	0
528	20250221	113700	9786390	5590	5590	5590	5590	0
529	20250221	113600	9786390	5590	5590	5590	5590	66
530	20250221	113500	9417450	5590	5590	5590	5590	0
531	20250221	113400	9417450	5590	5590	5590	5590	0
532	20250221	113300	9417450	5590	5590	5590	5590	0
533	20250221	113200	9417450	5590	5590	5590	5590	0
534	20250221	113100	9417450	5590	5590	5590	5590	0
535	20250221	113000	9417450	5590	5590	5590	5590	134
536	20250221	112900	8668390	5590	5590	5590	5590	0
537	20250221	112800	8668390	5590	5590	5590	5590	0
538	20250221	112700	8668390	5590	5590	5590	5590	0
539	20250221	112600	8668390	5590	5590	5590	5590	0
540	20250221	112500	8668390	5590	5590	5590	5590	0
541	20250221	112400	8668390	5590	5590	5590	5590	0
542	20250221	112300	8668390	5590	5590	5590	5590	0
543	20250221	112200	8668390	5590	5590	5590	5590	0
544	20250221	112100	8668390	5590	5590	5590	5590	19
545	20250221	112000	8562180	5590	5590	5590	5590	0
546	20250221	111900	8562180	5590	5590	5590	5590	0
547	20250221	111800	8562180	5590	5590	5590	5590	0
548	20250221	111700	8562180	5590	5590	5590	5590	17
549	20250221	111600	8467150	5570	5570	5570	5570	0
550	20250221	111500	8467150	5570	5570	5570	5570	0
551	20250221	111400	8467150	5570	5570	5570	5570	300
552	20250221	111300	6796150	5570	5580	5580	5570	400
553	20250221	111200	4565540	5580	5580	5580	5580	0
554	20250221	111100	4565540	5580	5580	5580	5580	0
555	20250221	111000	4565540	5580	5580	5580	5580	0
556	20250221	110900	4565540	5580	5580	5580	5580	0
557	20250221	110800	4565540	5580	5580	5580	5580	0
558	20250221	110700	4565540	5580	5580	5580	5580	0
559	20250221	110600	4565540	5580	5580	5580	5580	100
560	20250221	110500	4007540	5580	5580	5580	5580	200
561	20250221	110400	2891540	5580	5580	5580	5580	0
562	20250221	110300	2891540	5580	5580	5580	5580	0
563	20250221	110200	2891540	5580	5580	5580	5580	0
564	20250221	110100	2891540	5580	5580	5580	5580	0
565	20250221	110000	2891540	5580	5580	5580	5580	0
566	20250221	105900	2891540	5580	5580	5580	5580	0
567	20250221	105800	2891540	5580	5580	5580	5580	0
568	20250221	105700	2891540	5580	5580	5580	5580	21
569	20250221	105600	2774360	5580	5580	5580	5580	0
570	20250221	105500	2774360	5580	5580	5580	5580	0
571	20250221	105400	2774360	5580	5580	5580	5580	0
572	20250221	105300	2774360	5580	5580	5580	5580	0
573	20250221	105200	2774360	5580	5580	5580	5580	0
574	20250221	105100	2774360	5580	5580	5580	5580	0
575	20250221	105000	2774360	5580	5580	5580	5580	0
576	20250221	104900	2774360	5580	5580	5580	5580	0
577	20250221	104800	2774360	5580	5580	5580	5580	0
578	20250221	104700	2774360	5580	5580	5580	5580	0
579	20250221	104600	2774360	5580	5580	5580	5580	0
580	20250221	104500	2774360	5580	5580	5580	5580	0
581	20250221	104400	2774360	5580	5580	5580	5580	1
582	20250221	104300	2768780	5570	5570	5570	5570	0
583	20250221	104200	2768780	5570	5570	5570	5570	0
584	20250221	104100	2768780	5570	5570	5570	5570	0
585	20250221	104000	2768780	5570	5570	5570	5570	0
586	20250221	103900	2768780	5570	5570	5570	5570	0
587	20250221	103800	2768780	5570	5570	5570	5570	0
588	20250221	103700	2768780	5570	5570	5570	5570	0
589	20250221	103600	2768780	5570	5570	5570	5570	0
590	20250221	103500	2768780	5570	5570	5570	5570	0
591	20250221	103400	2768780	5570	5570	5570	5570	0
592	20250221	103300	2768780	5570	5570	5570	5570	100
593	20250221	103200	2211780	5580	5580	5580	5580	0
594	20250221	103100	2211780	5580	5570	5580	5570	4
595	20250221	103000	2189470	5580	5580	5580	5580	0
596	20250221	102900	2189470	5580	5580	5580	5580	0
597	20250221	102800	2189470	5580	5580	5580	5580	1
598	20250221	102700	2183890	5580	5580	5580	5580	15
599	20250221	102600	2100190	5580	5580	5580	5580	0
600	20250221	102500	2100190	5580	5580	5580	5580	0
601	20250221	102400	2100190	5580	5580	5580	5580	0
602	20250221	102300	2100190	5580	5580	5580	5580	0
603	20250221	102200	2100190	5580	5580	5580	5580	0
604	20250221	102100	2100190	5580	5580	5580	5580	0
605	20250221	102000	2100190	5580	5580	5580	5580	0
606	20250221	101900	2100190	5580	5580	5580	5580	0
607	20250221	101800	2100190	5580	5580	5580	5580	0
608	20250221	101700	2100190	5580	5580	5580	5580	0
609	20250221	101600	2100190	5580	5580	5580	5580	0
610	20250221	101500	2100190	5580	5580	5580	5580	0
611	20250221	101400	2100190	5580	5580	5580	5580	0
612	20250221	101300	2100190	5580	5580	5580	5580	0
613	20250221	101200	2100190	5580	5580	5580	5580	0
614	20250221	101100	2100190	5580	5580	5580	5580	0
615	20250221	101000	2100190	5580	5580	5580	5580	1
616	20250221	100900	2094610	5570	5570	5570	5570	0
617	20250221	100800	2094610	5570	5570	5570	5570	0
618	20250221	100700	2094610	5570	5570	5570	5570	0
619	20250221	100600	2094610	5570	5570	5570	5570	0
620	20250221	100500	2094610	5570	5570	5570	5570	0
621	20250221	100400	2094610	5570	5570	5570	5570	0
622	20250221	100300	2094610	5570	5570	5570	5570	0
623	20250221	100200	2094610	5570	5570	5570	5570	0
624	20250221	100100	2094610	5570	5570	5570	5570	0
625	20250221	100000	2094610	5570	5570	5570	5570	0
626	20250221	095900	2094610	5570	5570	5570	5570	0
627	20250221	095800	2094610	5570	5570	5570	5570	0
628	20250221	095700	2094610	5570	5570	5570	5570	0
629	20250221	095600	2094610	5570	5570	5570	5570	0
630	20250221	095500	2094610	5570	5570	5570	5570	0
631	20250221	095400	2094610	5570	5570	5570	5570	0
632	20250221	095300	2094610	5570	5570	5570	5570	0
633	20250221	095200	2094610	5570	5570	5570	5570	0
634	20250221	095100	2094610	5570	5570	5570	5570	0
635	20250221	095000	2094610	5570	5570	5570	5570	340
636	20250221	094900	200810	5570	5570	5570	5570	0
637	20250221	094800	200810	5570	5570	5570	5570	0
638	20250221	094700	200810	5570	5570	5570	5570	2
639	20250221	094600	189670	5570	5570	5570	5570	13
640	20250221	094500	117260	5570	5570	5570	5570	0
641	20250221	094400	117260	5570	5570	5570	5570	0
642	20250221	094300	117260	5570	5570	5570	5570	0
643	20250221	094200	117260	5570	5570	5570	5570	0
644	20250221	094100	117260	5570	5570	5570	5570	0
645	20250221	094000	117260	5570	5570	5570	5570	0
646	20250221	093900	117260	5570	5570	5570	5570	0
647	20250221	093800	117260	5570	5570	5570	5570	0
648	20250221	093700	117260	5570	5570	5570	5570	0
649	20250221	093600	117260	5570	5570	5570	5570	1
650	20250221	093500	111690	5570	5570	5570	5570	2
651	20250221	093400	100550	5570	5570	5570	5570	0
652	20250221	093300	100550	5570	5570	5570	5570	0
653	20250221	093200	100550	5570	5570	5570	5570	0
654	20250221	093100	100550	5570	5570	5570	5570	0
655	20250221	093000	100550	5570	5570	5570	5570	0
656	20250221	092900	100550	5570	5570	5570	5570	0
657	20250221	092800	100550	5570	5570	5570	5570	0
658	20250221	092700	100550	5570	5570	5570	5570	0
659	20250221	092600	100550	5570	5570	5570	5570	0
660	20250221	092500	100550	5570	5570	5570	5570	0
661	20250221	092400	100550	5570	5570	5570	5570	5
662	20250221	092300	72700	5590	5590	5590	5590	0
663	20250221	092200	72700	5590	5590	5590	5590	0
664	20250221	092100	72700	5590	5590	5590	5590	0
665	20250221	092000	72700	5590	5590	5590	5590	0
666	20250221	091900	72700	5590	5590	5590	5590	0
667	20250221	091800	72700	5590	5590	5590	5590	0
668	20250221	091700	72700	5590	5590	5590	5590	2
669	20250221	091600	61520	5590	5590	5590	5590	0
670	20250221	091500	61520	5590	5590	5590	5590	0
671	20250221	091400	61520	5590	5590	5590	5590	0
672	20250221	091300	61520	5590	5590	5590	5590	0
673	20250221	091200	61520	5590	5590	5590	5590	0
674	20250221	091100	61520	5590	5590	5590	5590	0
675	20250221	091000	61520	5590	5590	5590	5590	0
676	20250221	090900	61520	5590	5590	5590	5590	0
677	20250221	090800	61520	5590	5590	5590	5590	8
678	20250221	090700	16800	5600	5600	5600	5600	0
679	20250221	090600	16800	5600	5600	5600	5600	0
680	20250221	090500	16800	5600	5600	5600	5600	0
681	20250221	090400	16800	5600	5600	5600	5600	0
682	20250221	090300	16800	5600	5600	5600	5600	0
683	20250221	090200	16800	5600	5600	5600	5600	0
684	20250221	090100	16800	5600	5600	5600	5600	0
685	20250221	090000	16800	5600	5600	5600	5600	3