KissMeData/246720/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210100	25222100	5080	5080	5080	5080	721
3	20250221	210000	25222100	5080	5080	5080	5080	0
4	20250221	205900	25222100	5080	5080	5080	5080	0
5	20250221	205800	25222100	5080	5080	5080	5080	0
6	20250221	205700	25222100	5080	5080	5080	5080	0
7	20250221	205600	25222100	5080	5080	5080	5080	0
8	20250221	205500	25222100	5080	5080	5080	5080	0
9	20250221	205400	25222100	5080	5080	5080	5080	0
10	20250221	205300	25222100	5080	5080	5080	5080	0
11	20250221	205200	25222100	5080	5080	5080	5080	0
12	20250221	205100	25222100	5080	5080	5080	5080	0
13	20250221	205000	25222100	5080	5080	5080	5080	0
14	20250221	204900	25222100	5080	5080	5080	5080	0
15	20250221	204800	25222100	5080	5080	5080	5080	0
16	20250221	204700	25222100	5080	5080	5080	5080	0
17	20250221	204600	25222100	5080	5080	5080	5080	0
18	20250221	204500	25222100	5080	5080	5080	5080	0
19	20250221	204400	25222100	5080	5080	5080	5080	0
20	20250221	204300	25222100	5080	5080	5080	5080	0
21	20250221	204200	25222100	5080	5080	5080	5080	0
22	20250221	204100	25222100	5080	5080	5080	5080	0
23	20250221	204000	25222100	5080	5080	5080	5080	0
24	20250221	203900	25222100	5080	5080	5080	5080	0
25	20250221	203800	25222100	5080	5080	5080	5080	0
26	20250221	203700	25222100	5080	5080	5080	5080	0
27	20250221	203600	25222100	5080	5080	5080	5080	0
28	20250221	203500	25222100	5080	5080	5080	5080	0
29	20250221	203400	25222100	5080	5080	5080	5080	0
30	20250221	203300	25222100	5080	5080	5080	5080	0
31	20250221	203200	25222100	5080	5080	5080	5080	0
32	20250221	203100	25222100	5080	5080	5080	5080	721
33	20250221	203000	25222100	5080	5080	5080	5080	0
34	20250221	202900	25222100	5080	5080	5080	5080	0
35	20250221	202800	25222100	5080	5080	5080	5080	0
36	20250221	202700	25222100	5080	5080	5080	5080	0
37	20250221	202600	25222100	5080	5080	5080	5080	0
38	20250221	202500	25222100	5080	5080	5080	5080	0
39	20250221	202400	25222100	5080	5080	5080	5080	0
40	20250221	202300	25222100	5080	5080	5080	5080	0
41	20250221	202200	25222100	5080	5080	5080	5080	0
42	20250221	202100	25222100	5080	5080	5080	5080	0
43	20250221	202000	25222100	5080	5080	5080	5080	0
44	20250221	201900	25222100	5080	5080	5080	5080	0
45	20250221	201800	25222100	5080	5080	5080	5080	0
46	20250221	201700	25222100	5080	5080	5080	5080	0
47	20250221	201600	25222100	5080	5080	5080	5080	0
48	20250221	201500	25222100	5080	5080	5080	5080	0
49	20250221	201400	25222100	5080	5080	5080	5080	0
50	20250221	201300	25222100	5080	5080	5080	5080	0
51	20250221	201200	25222100	5080	5080	5080	5080	0
52	20250221	201100	25222100	5080	5080	5080	5080	0
53	20250221	201000	25222100	5080	5080	5080	5080	0
54	20250221	200900	25222100	5080	5080	5080	5080	0
55	20250221	200800	25222100	5080	5080	5080	5080	0
56	20250221	200700	25222100	5080	5080	5080	5080	0
57	20250221	200600	25222100	5080	5080	5080	5080	0
58	20250221	200500	25222100	5080	5080	5080	5080	0
59	20250221	200400	25222100	5080	5080	5080	5080	0
60	20250221	200300	25222100	5080	5080	5080	5080	0
61	20250221	200200	25222100	5080	5080	5080	5080	0
62	20250221	200100	25222100	5080	5080	5080	5080	721
63	20250221	200000	25222100	5080	5080	5080	5080	0
64	20250221	195900	25222100	5080	5080	5080	5080	0
65	20250221	195800	25222100	5080	5080	5080	5080	0
66	20250221	195700	25222100	5080	5080	5080	5080	0
67	20250221	195600	25222100	5080	5080	5080	5080	0
68	20250221	195500	25222100	5080	5080	5080	5080	0
69	20250221	195400	25222100	5080	5080	5080	5080	0
70	20250221	195300	25222100	5080	5080	5080	5080	0
71	20250221	195200	25222100	5080	5080	5080	5080	0
72	20250221	195100	25222100	5080	5080	5080	5080	0
73	20250221	195000	25222100	5080	5080	5080	5080	0
74	20250221	194900	25222100	5080	5080	5080	5080	0
75	20250221	194800	25222100	5080	5080	5080	5080	0
76	20250221	194700	25222100	5080	5080	5080	5080	0
77	20250221	194600	25222100	5080	5080	5080	5080	0
78	20250221	194500	25222100	5080	5080	5080	5080	0
79	20250221	194400	25222100	5080	5080	5080	5080	0
80	20250221	194300	25222100	5080	5080	5080	5080	0
81	20250221	194200	25222100	5080	5080	5080	5080	0
82	20250221	194100	25222100	5080	5080	5080	5080	0
83	20250221	194000	25222100	5080	5080	5080	5080	0
84	20250221	193900	25222100	5080	5080	5080	5080	0
85	20250221	193800	25222100	5080	5080	5080	5080	0
86	20250221	193700	25222100	5080	5080	5080	5080	0
87	20250221	193600	25222100	5080	5080	5080	5080	0
88	20250221	193500	25222100	5080	5080	5080	5080	0
89	20250221	193400	25222100	5080	5080	5080	5080	0
90	20250221	193300	25222100	5080	5080	5080	5080	0
91	20250221	193200	25222100	5080	5080	5080	5080	0
92	20250221	193100	25222100	5080	5080	5080	5080	721
93	20250221	193000	25222100	5080	5080	5080	5080	0
94	20250221	192900	25222100	5080	5080	5080	5080	0
95	20250221	192800	25222100	5080	5080	5080	5080	0
96	20250221	192700	25222100	5080	5080	5080	5080	0
97	20250221	192600	25222100	5080	5080	5080	5080	0
98	20250221	192500	25222100	5080	5080	5080	5080	0
99	20250221	192400	25222100	5080	5080	5080	5080	0
100	20250221	192300	25222100	5080	5080	5080	5080	0
101	20250221	192200	25222100	5080	5080	5080	5080	0
102	20250221	192100	25222100	5080	5080	5080	5080	0
103	20250221	192000	25222100	5080	5080	5080	5080	0
104	20250221	191900	25222100	5080	5080	5080	5080	0
105	20250221	191800	25222100	5080	5080	5080	5080	0
106	20250221	191700	25222100	5080	5080	5080	5080	0
107	20250221	191600	25222100	5080	5080	5080	5080	0
108	20250221	191500	25222100	5080	5080	5080	5080	0
109	20250221	191400	25222100	5080	5080	5080	5080	0
110	20250221	191300	25222100	5080	5080	5080	5080	0
111	20250221	191200	25222100	5080	5080	5080	5080	0
112	20250221	191100	25222100	5080	5080	5080	5080	0
113	20250221	191000	25222100	5080	5080	5080	5080	0
114	20250221	190900	25222100	5080	5080	5080	5080	0
115	20250221	190800	25222100	5080	5080	5080	5080	0
116	20250221	190700	25222100	5080	5080	5080	5080	0
117	20250221	190600	25222100	5080	5080	5080	5080	0
118	20250221	190500	25222100	5080	5080	5080	5080	0
119	20250221	190400	25222100	5080	5080	5080	5080	0
120	20250221	190300	25222100	5080	5080	5080	5080	0
121	20250221	190200	25222100	5080	5080	5080	5080	0
122	20250221	190100	25222100	5080	5080	5080	5080	721
123	20250221	190000	25222100	5080	5080	5080	5080	0
124	20250221	185900	25222100	5080	5080	5080	5080	0
125	20250221	185800	25222100	5080	5080	5080	5080	0
126	20250221	185700	25222100	5080	5080	5080	5080	0
127	20250221	185600	25222100	5080	5080	5080	5080	0
128	20250221	185500	25222100	5080	5080	5080	5080	0
129	20250221	185400	25222100	5080	5080	5080	5080	0
130	20250221	185300	25222100	5080	5080	5080	5080	0
131	20250221	185200	25222100	5080	5080	5080	5080	0
132	20250221	185100	25222100	5080	5080	5080	5080	0
133	20250221	185000	25222100	5080	5080	5080	5080	0
134	20250221	184900	25222100	5080	5080	5080	5080	0
135	20250221	184800	25222100	5080	5080	5080	5080	0
136	20250221	184700	25222100	5080	5080	5080	5080	0
137	20250221	184600	25222100	5080	5080	5080	5080	0
138	20250221	184500	25222100	5080	5080	5080	5080	0
139	20250221	184400	25222100	5080	5080	5080	5080	0
140	20250221	184300	25222100	5080	5080	5080	5080	0
141	20250221	184200	25222100	5080	5080	5080	5080	0
142	20250221	184100	25222100	5080	5080	5080	5080	0
143	20250221	184000	25222100	5080	5080	5080	5080	0
144	20250221	183900	25222100	5080	5080	5080	5080	0
145	20250221	183800	25222100	5080	5080	5080	5080	0
146	20250221	183700	25222100	5080	5080	5080	5080	0
147	20250221	183600	25222100	5080	5080	5080	5080	0
148	20250221	183500	25222100	5080	5080	5080	5080	0
149	20250221	183400	25222100	5080	5080	5080	5080	0
150	20250221	183300	25222100	5080	5080	5080	5080	0
151	20250221	183200	25222100	5080	5080	5080	5080	0
152	20250221	183100	25222100	5080	5080	5080	5080	721
153	20250221	183000	25222100	5080	5080	5080	5080	0
154	20250221	182900	25222100	5080	5080	5080	5080	0
155	20250221	182800	25222100	5080	5080	5080	5080	0
156	20250221	182700	25222100	5080	5080	5080	5080	0
157	20250221	182600	25222100	5080	5080	5080	5080	0
158	20250221	182500	25222100	5080	5080	5080	5080	0
159	20250221	182400	25222100	5080	5080	5080	5080	0
160	20250221	182300	25222100	5080	5080	5080	5080	0
161	20250221	182200	25222100	5080	5080	5080	5080	0
162	20250221	182100	25222100	5080	5080	5080	5080	0
163	20250221	182000	25222100	5080	5080	5080	5080	0
164	20250221	181900	25222100	5080	5080	5080	5080	0
165	20250221	181800	25222100	5080	5080	5080	5080	0
166	20250221	181700	25222100	5080	5080	5080	5080	0
167	20250221	181600	25222100	5080	5080	5080	5080	0
168	20250221	181500	25222100	5080	5080	5080	5080	0
169	20250221	181400	25222100	5080	5080	5080	5080	0
170	20250221	181300	25222100	5080	5080	5080	5080	0
171	20250221	181200	25222100	5080	5080	5080	5080	0
172	20250221	181100	25222100	5080	5080	5080	5080	0
173	20250221	181000	25222100	5080	5080	5080	5080	0
174	20250221	180900	25222100	5080	5080	5080	5080	0
175	20250221	180800	25222100	5080	5080	5080	5080	0
176	20250221	180700	25222100	5080	5080	5080	5080	0
177	20250221	180600	25222100	5080	5080	5080	5080	0
178	20250221	180500	25222100	5080	5080	5080	5080	0
179	20250221	180400	25222100	5080	5080	5080	5080	0
180	20250221	180300	25222100	5080	5080	5080	5080	0
181	20250221	180200	25222100	5080	5080	5080	5080	0
182	20250221	180100	25222100	5080	5080	5080	5080	721
183	20250221	180000	25222100	5080	5080	5080	5080	0
184	20250221	175900	25222100	5080	5080	5080	5080	0
185	20250221	175800	25222100	5080	5080	5080	5080	0
186	20250221	175700	25222100	5080	5080	5080	5080	0
187	20250221	175600	25222100	5080	5080	5080	5080	0
188	20250221	175500	25222100	5080	5080	5080	5080	0
189	20250221	175400	25222100	5080	5080	5080	5080	0
190	20250221	175300	25222100	5080	5080	5080	5080	0
191	20250221	175200	25222100	5080	5080	5080	5080	0
192	20250221	175100	25222100	5080	5080	5080	5080	0
193	20250221	175000	25222100	5080	5080	5080	5080	0
194	20250221	174900	25222100	5080	5080	5080	5080	0
195	20250221	174800	25222100	5080	5080	5080	5080	0
196	20250221	174700	25222100	5080	5080	5080	5080	0
197	20250221	174600	25222100	5080	5080	5080	5080	0
198	20250221	174500	25222100	5080	5080	5080	5080	0
199	20250221	174400	25222100	5080	5080	5080	5080	0
200	20250221	174300	25222100	5080	5080	5080	5080	0
201	20250221	174200	25222100	5080	5080	5080	5080	0
202	20250221	174100	25222100	5080	5080	5080	5080	0
203	20250221	174000	25222100	5080	5080	5080	5080	0
204	20250221	173900	25222100	5080	5080	5080	5080	0
205	20250221	173800	25222100	5080	5080	5080	5080	0
206	20250221	173700	25222100	5080	5080	5080	5080	0
207	20250221	173600	25222100	5080	5080	5080	5080	0
208	20250221	173500	25222100	5080	5080	5080	5080	0
209	20250221	173400	25222100	5080	5080	5080	5080	0
210	20250221	173300	25222100	5080	5080	5080	5080	0
211	20250221	173200	25222100	5080	5080	5080	5080	0
212	20250221	173100	25222100	5080	5080	5080	5080	721
213	20250221	173000	25222100	5080	5080	5080	5080	0
214	20250221	172900	25222100	5080	5080	5080	5080	0
215	20250221	172800	25222100	5080	5080	5080	5080	0
216	20250221	172700	25222100	5080	5080	5080	5080	0
217	20250221	172600	25222100	5080	5080	5080	5080	0
218	20250221	172500	25222100	5080	5080	5080	5080	0
219	20250221	172400	25222100	5080	5080	5080	5080	0
220	20250221	172300	25222100	5080	5080	5080	5080	0
221	20250221	172200	25222100	5080	5080	5080	5080	0
222	20250221	172100	25222100	5080	5080	5080	5080	0
223	20250221	172000	25222100	5080	5080	5080	5080	0
224	20250221	171900	25222100	5080	5080	5080	5080	0
225	20250221	171800	25222100	5080	5080	5080	5080	0
226	20250221	171700	25222100	5080	5080	5080	5080	0
227	20250221	171600	25222100	5080	5080	5080	5080	0
228	20250221	171500	25222100	5080	5080	5080	5080	0
229	20250221	171400	25222100	5080	5080	5080	5080	0
230	20250221	171300	25222100	5080	5080	5080	5080	0
231	20250221	171200	25222100	5080	5080	5080	5080	0
232	20250221	171100	25222100	5080	5080	5080	5080	0
233	20250221	171000	25222100	5080	5080	5080	5080	0
234	20250221	170900	25222100	5080	5080	5080	5080	0
235	20250221	170800	25222100	5080	5080	5080	5080	0
236	20250221	170700	25222100	5080	5080	5080	5080	0
237	20250221	170600	25222100	5080	5080	5080	5080	0
238	20250221	170500	25222100	5080	5080	5080	5080	0
239	20250221	170400	25222100	5080	5080	5080	5080	0
240	20250221	170300	25222100	5080	5080	5080	5080	0
241	20250221	170200	25222100	5080	5080	5080	5080	0
242	20250221	170100	25222100	5080	5080	5080	5080	721
243	20250221	170000	25222100	5080	5080	5080	5080	0
244	20250221	165900	25222100	5080	5080	5080	5080	0
245	20250221	165800	25222100	5080	5080	5080	5080	0
246	20250221	165700	25222100	5080	5080	5080	5080	0
247	20250221	165600	25222100	5080	5080	5080	5080	0
248	20250221	165500	25222100	5080	5080	5080	5080	0
249	20250221	165400	25222100	5080	5080	5080	5080	0
250	20250221	165300	25222100	5080	5080	5080	5080	0
251	20250221	165200	25222100	5080	5080	5080	5080	0
252	20250221	165100	25222100	5080	5080	5080	5080	0
253	20250221	165000	25222100	5080	5080	5080	5080	0
254	20250221	164900	25222100	5080	5080	5080	5080	0
255	20250221	164800	25222100	5080	5080	5080	5080	0
256	20250221	164700	25222100	5080	5080	5080	5080	0
257	20250221	164600	25222100	5080	5080	5080	5080	0
258	20250221	164500	25222100	5080	5080	5080	5080	0
259	20250221	164400	25222100	5080	5080	5080	5080	0
260	20250221	164300	25222100	5080	5080	5080	5080	0
261	20250221	164200	25222100	5080	5080	5080	5080	0
262	20250221	164100	25222100	5080	5080	5080	5080	0
263	20250221	164000	25222100	5080	5080	5080	5080	0
264	20250221	163900	25222100	5080	5080	5080	5080	0
265	20250221	163800	25222100	5080	5080	5080	5080	0
266	20250221	163700	25222100	5080	5080	5080	5080	0
267	20250221	163600	25222100	5080	5080	5080	5080	0
268	20250221	163500	25222100	5080	5080	5080	5080	0
269	20250221	163400	25222100	5080	5080	5080	5080	0
270	20250221	163300	25222100	5080	5080	5080	5080	0
271	20250221	163200	25222100	5080	5080	5080	5080	0
272	20250221	163100	25222100	5080	5080	5080	5080	721
273	20250221	163000	25222100	5080	5080	5080	5080	0
274	20250221	162900	25222100	5080	5080	5080	5080	0
275	20250221	162800	25222100	5080	5080	5080	5080	0
276	20250221	162700	25222100	5080	5080	5080	5080	0
277	20250221	162600	25222100	5080	5080	5080	5080	0
278	20250221	162500	25222100	5080	5080	5080	5080	0
279	20250221	162400	25222100	5080	5080	5080	5080	0
280	20250221	162300	25222100	5080	5080	5080	5080	0
281	20250221	162200	25222100	5080	5080	5080	5080	0
282	20250221	162100	25222100	5080	5080	5080	5080	0
283	20250221	162000	25222100	5080	5080	5080	5080	0
284	20250221	161900	25222100	5080	5080	5080	5080	0
285	20250221	161800	25222100	5080	5080	5080	5080	0
286	20250221	161700	25222100	5080	5080	5080	5080	0
287	20250221	161600	25222100	5080	5080	5080	5080	0
288	20250221	161500	25222100	5080	5080	5080	5080	0
289	20250221	161400	25222100	5080	5080	5080	5080	0
290	20250221	161300	25222100	5080	5080	5080	5080	0
291	20250221	161200	25222100	5080	5080	5080	5080	0
292	20250221	161100	25222100	5080	5080	5080	5080	0
293	20250221	161000	25222100	5080	5080	5080	5080	0
294	20250221	160900	25222100	5080	5080	5080	5080	0
295	20250221	160800	25222100	5080	5080	5080	5080	0
296	20250221	160700	25222100	5080	5080	5080	5080	0
297	20250221	160600	25222100	5080	5080	5080	5080	0
298	20250221	160500	25222100	5080	5080	5080	5080	0
299	20250221	160400	25222100	5080	5080	5080	5080	0
300	20250221	160300	25222100	5080	5080	5080	5080	0
301	20250221	160200	25222100	5080	5080	5080	5080	0
302	20250221	160100	25222100	5080	5080	5080	5080	721
303	20250221	160000	25222100	5080	5080	5080	5080	0
304	20250221	155900	25222100	5080	5080	5080	5080	0
305	20250221	155800	25222100	5080	5080	5080	5080	0
306	20250221	155700	25222100	5080	5080	5080	5080	0
307	20250221	155600	25222100	5080	5080	5080	5080	0
308	20250221	155500	25222100	5080	5080	5080	5080	0
309	20250221	155400	25222100	5080	5080	5080	5080	0
310	20250221	155300	25222100	5080	5080	5080	5080	0
311	20250221	155200	25222100	5080	5080	5080	5080	0
312	20250221	155100	25222100	5080	5080	5080	5080	0
313	20250221	155000	25222100	5080	5080	5080	5080	0
314	20250221	154900	25222100	5080	5080	5080	5080	0
315	20250221	154800	25222100	5080	5080	5080	5080	0
316	20250221	154700	25222100	5080	5080	5080	5080	0
317	20250221	154600	25222100	5080	5080	5080	5080	0
318	20250221	154500	25222100	5080	5080	5080	5080	0
319	20250221	154400	25222100	5080	5080	5080	5080	0
320	20250221	154300	25222100	5080	5080	5080	5080	0
321	20250221	154200	25222100	5080	5080	5080	5080	0
322	20250221	154100	25222100	5080	5080	5080	5080	0
323	20250221	154000	25222100	5080	5080	5080	5080	0
324	20250221	153900	25222100	5080	5080	5080	5080	0
325	20250221	153800	25222100	5080	5080	5080	5080	0
326	20250221	153700	25222100	5080	5080	5080	5080	0
327	20250221	153600	25222100	5080	5080	5080	5080	0
328	20250221	153500	25222100	5080	5080	5080	5080	0
329	20250221	153400	25222100	5080	5080	5080	5080	0
330	20250221	153300	25222100	5080	5080	5080	5080	0
331	20250221	153200	25222100	5080	5080	5080	5080	0
332	20250221	153100	25222100	5080	5080	5080	5080	721
333	20250221	153000	25222100	5080	5080	5080	5080	721
334	20250221	152900	21559420	5070	5070	5070	5070	0
335	20250221	152800	21559420	5070	5070	5070	5070	0
336	20250221	152700	21559420	5070	5070	5070	5070	0
337	20250221	152600	21559420	5070	5070	5070	5070	0
338	20250221	152500	21559420	5070	5070	5070	5070	0
339	20250221	152400	21559420	5070	5070	5070	5070	0
340	20250221	152300	21559420	5070	5070	5070	5070	0
341	20250221	152200	21559420	5070	5070	5070	5070	0
342	20250221	152100	21559420	5070	5070	5070	5070	0
343	20250221	152000	21559420	5070	5070	5070	5070	0
344	20250221	151900	21559420	5070	5070	5070	5070	0
345	20250221	151800	21559420	5070	5070	5070	5070	0
346	20250221	151700	21559420	5070	5070	5070	5070	0
347	20250221	151600	21559420	5070	5070	5070	5070	0
348	20250221	151500	21559420	5070	5070	5070	5070	0
349	20250221	151400	21559420	5070	5070	5070	5070	0
350	20250221	151300	21559420	5070	5060	5070	5060	3
351	20250221	151200	21544230	5060	5060	5060	5060	0
352	20250221	151100	21544230	5060	5060	5060	5060	0
353	20250221	151000	21544230	5060	5060	5060	5060	0
354	20250221	150900	21544230	5060	5060	5060	5060	0
355	20250221	150800	21544230	5060	5060	5060	5060	0
356	20250221	150700	21544230	5060	5040	5060	5020	37
357	20250221	150600	21358140	5080	5080	5080	5080	0
358	20250221	150500	21358140	5080	5080	5080	5080	0
359	20250221	150400	21358140	5080	5080	5080	5080	0
360	20250221	150300	21358140	5080	5080	5080	5080	0
361	20250221	150200	21358140	5080	5080	5080	5080	0
362	20250221	150100	21358140	5080	5080	5080	5080	0
363	20250221	150000	21358140	5080	5080	5080	5080	0
364	20250221	145900	21358140	5080	5080	5080	5080	0
365	20250221	145800	21358140	5080	5080	5080	5080	0
366	20250221	145700	21358140	5080	5080	5080	5080	0
367	20250221	145600	21358140	5080	5080	5080	5080	0
368	20250221	145500	21358140	5080	5080	5080	5080	0
369	20250221	145400	21358140	5080	5080	5080	5080	0
370	20250221	145300	21358140	5080	5080	5080	5080	0
371	20250221	145200	21358140	5080	5080	5080	5080	0
372	20250221	145100	21358140	5080	5080	5080	5080	0
373	20250221	145000	21358140	5080	5080	5080	5080	0
374	20250221	144900	21358140	5080	5080	5080	5080	8
375	20250221	144800	21317500	5040	5040	5040	5040	0
376	20250221	144700	21317500	5040	5040	5040	5040	1
377	20250221	144600	21312460	5040	5040	5040	5040	0
378	20250221	144500	21312460	5040	5040	5040	5040	0
379	20250221	144400	21312460	5040	5050	5050	5040	153
380	20250221	144300	20541220	5080	5080	5080	5080	0
381	20250221	144200	20541220	5080	5080	5080	5080	0
382	20250221	144100	20541220	5080	5070	5080	5070	2
383	20250221	144000	20531070	5060	5060	5060	5060	0
384	20250221	143900	20531070	5060	5060	5060	5060	0
385	20250221	143800	20531070	5060	5060	5060	5060	158
386	20250221	143700	19731590	5080	5080	5080	5080	0
387	20250221	143600	19731590	5080	5080	5080	5080	0
388	20250221	143500	19731590	5080	5080	5080	5080	0
389	20250221	143400	19731590	5080	5080	5080	5080	0
390	20250221	143300	19731590	5080	5080	5080	5080	0
391	20250221	143200	19731590	5080	5080	5080	5080	0
392	20250221	143100	19731590	5080	5080	5080	5080	0
393	20250221	143000	19731590	5080	5080	5080	5080	0
394	20250221	142900	19731590	5080	5080	5080	5080	0
395	20250221	142800	19731590	5080	5080	5080	5080	1
396	20250221	142700	19726510	5070	5070	5070	5070	0
397	20250221	142600	19726510	5070	5070	5070	5070	0
398	20250221	142500	19726510	5070	5070	5070	5070	0
399	20250221	142400	19726510	5070	5070	5070	5070	30
400	20250221	142300	19574410	5070	5070	5070	5070	0
401	20250221	142200	19574410	5070	5070	5070	5070	0
402	20250221	142100	19574410	5070	5070	5070	5070	0
403	20250221	142000	19574410	5070	5070	5070	5070	0
404	20250221	141900	19574410	5070	5070	5070	5070	0
405	20250221	141800	19574410	5070	5070	5070	5070	0
406	20250221	141700	19574410	5070	5070	5070	5070	0
407	20250221	141600	19574410	5070	5060	5070	5060	2
408	20250221	141500	19564280	5050	5050	5050	5050	0
409	20250221	141400	19564280	5050	5050	5050	5050	0
410	20250221	141300	19564280	5050	5050	5050	5050	25
411	20250221	141200	19438030	5050	5050	5050	5050	0
412	20250221	141100	19438030	5050	5050	5050	5050	0
413	20250221	141000	19438030	5050	5050	5050	5050	0
414	20250221	140900	19438030	5050	5050	5050	5050	0
415	20250221	140800	19438030	5050	5050	5050	5050	204
416	20250221	140700	18407830	5050	5050	5050	5050	0
417	20250221	140600	18407830	5050	5050	5050	5050	0
418	20250221	140500	18407830	5050	5050	5050	5050	0
419	20250221	140400	18407830	5050	5050	5050	5050	0
420	20250221	140300	18407830	5050	5050	5050	5050	0
421	20250221	140200	18407830	5050	5050	5050	5050	0
422	20250221	140100	18407830	5050	5050	5050	5050	0
423	20250221	140000	18407830	5050	5050	5050	5050	0
424	20250221	135900	18407830	5050	5050	5050	5050	0
425	20250221	135800	18407830	5050	5050	5050	5050	0
426	20250221	135700	18407830	5050	5050	5050	5050	0
427	20250221	135600	18407830	5050	5050	5050	5050	0
428	20250221	135500	18407830	5050	5050	5050	5050	0
429	20250221	135400	18407830	5050	5050	5050	5050	0
430	20250221	135300	18407830	5050	5050	5050	5050	0
431	20250221	135200	18407830	5050	5050	5050	5050	0
432	20250221	135100	18407830	5050	5050	5050	5050	0
433	20250221	135000	18407830	5050	5050	5050	5050	0
434	20250221	134900	18407830	5050	5050	5050	5050	0
435	20250221	134800	18407830	5050	5050	5050	5050	0
436	20250221	134700	18407830	5050	5050	5050	5050	1
437	20250221	134600	18402780	5050	5050	5050	5050	0
438	20250221	134500	18402780	5050	5050	5050	5050	0
439	20250221	134400	18402780	5050	5050	5050	5050	0
440	20250221	134300	18402780	5050	5050	5050	5050	0
441	20250221	134200	18402780	5050	5050	5050	5050	0
442	20250221	134100	18402780	5050	5050	5050	5050	0
443	20250221	134000	18402780	5050	5050	5050	5050	0
444	20250221	133900	18402780	5050	5050	5050	5050	0
445	20250221	133800	18402780	5050	5050	5050	5050	0
446	20250221	133700	18402780	5050	5050	5050	5050	59
447	20250221	133600	18104830	5050	5050	5050	5050	0
448	20250221	133500	18104830	5050	5050	5050	5050	0
449	20250221	133400	18104830	5050	5050	5050	5050	0
450	20250221	133300	18104830	5050	5050	5050	5050	0
451	20250221	133200	18104830	5050	5050	5050	5050	0
452	20250221	133100	18104830	5050	5050	5050	5050	0
453	20250221	133000	18104830	5050	5050	5050	5050	0
454	20250221	132900	18104830	5050	5050	5050	5050	0
455	20250221	132800	18104830	5050	5050	5050	5050	0
456	20250221	132700	18104830	5050	5050	5050	5050	1
457	20250221	132600	18099780	5020	5040	5040	5020	117
458	20250221	132500	17512040	5050	5050	5050	5050	1
459	20250221	132400	17506990	5050	5050	5050	5050	103
460	20250221	132300	16986840	5050	5050	5050	5050	6
461	20250221	132200	16956540	5080	5080	5080	5080	0
462	20250221	132100	16956540	5080	5080	5080	5080	0
463	20250221	132000	16956540	5080	5080	5080	5080	0
464	20250221	131900	16956540	5080	5080	5080	5080	0
465	20250221	131800	16956540	5080	5080	5080	5080	0
466	20250221	131700	16956540	5080	5080	5080	5080	0
467	20250221	131600	16956540	5080	5080	5080	5080	0
468	20250221	131500	16956540	5080	5080	5080	5080	0
469	20250221	131400	16956540	5080	5080	5080	5080	0
470	20250221	131300	16956540	5080	5080	5080	5080	0
471	20250221	131200	16956540	5080	5080	5080	5080	0
472	20250221	131100	16956540	5080	5080	5080	5080	0
473	20250221	131000	16956540	5080	5080	5080	5080	0
474	20250221	130900	16956540	5080	5080	5080	5080	0
475	20250221	130800	16956540	5080	5080	5080	5080	0
476	20250221	130700	16956540	5080	5080	5080	5080	0
477	20250221	130600	16956540	5080	5080	5080	5080	0
478	20250221	130500	16956540	5080	5080	5080	5080	0
479	20250221	130400	16956540	5080	5080	5080	5080	0
480	20250221	130300	16956540	5080	5080	5080	5080	0
481	20250221	130200	16956540	5080	5080	5080	5080	0
482	20250221	130100	16956540	5080	5080	5080	5080	1
483	20250221	130000	16951460	5040	5040	5040	5040	0
484	20250221	125900	16951460	5040	5040	5040	5040	0
485	20250221	125800	16951460	5040	5040	5040	5040	202
486	20250221	125700	15933380	5080	5080	5080	5080	0
487	20250221	125600	15933380	5080	5070	5080	5070	11
488	20250221	125500	15877600	5020	5020	5020	5020	0
489	20250221	125400	15877600	5020	5020	5020	5020	0
490	20250221	125300	15877600	5020	5020	5020	5020	0
491	20250221	125200	15877600	5020	5060	5060	5020	100
492	20250221	125100	15374950	5080	5080	5080	5080	0
493	20250221	125000	15374950	5080	5080	5080	5080	0
494	20250221	124900	15374950	5080	5080	5080	5080	0
495	20250221	124800	15374950	5080	5080	5080	5080	0
496	20250221	124700	15374950	5080	5080	5080	5080	0
497	20250221	124600	15374950	5080	5080	5080	5080	0
498	20250221	124500	15374950	5080	5080	5080	5080	1
499	20250221	124400	15369870	5080	5080	5080	5080	0
500	20250221	124300	15369870	5080	5080	5080	5080	0
501	20250221	124200	15369870	5080	5080	5080	5080	20
502	20250221	124100	15268270	5080	5080	5080	5080	0
503	20250221	124000	15268270	5080	5080	5080	5080	0
504	20250221	123900	15268270	5080	5080	5080	5080	0
505	20250221	123800	15268270	5080	5080	5080	5080	0
506	20250221	123700	15268270	5080	5080	5080	5080	0
507	20250221	123600	15268270	5080	5080	5080	5080	0
508	20250221	123500	15268270	5080	5080	5080	5080	0
509	20250221	123400	15268270	5080	5080	5080	5080	0
510	20250221	123300	15268270	5080	5080	5080	5080	0
511	20250221	123200	15268270	5080	5080	5080	5070	4
512	20250221	123100	15247960	5080	5080	5080	5080	0
513	20250221	123000	15247960	5080	5080	5080	5080	0
514	20250221	122900	15247960	5080	5080	5080	5080	0
515	20250221	122800	15247960	5080	5080	5080	5080	0
516	20250221	122700	15247960	5080	5080	5080	5080	1
517	20250221	122600	15242880	5080	5080	5080	5080	0
518	20250221	122500	15242880	5080	5080	5080	5080	0
519	20250221	122400	15242880	5080	5080	5080	5080	0
520	20250221	122300	15242880	5080	5080	5080	5080	0
521	20250221	122200	15242880	5080	5080	5080	5080	0
522	20250221	122100	15242880	5080	5080	5080	5080	0
523	20250221	122000	15242880	5080	5080	5080	5080	0
524	20250221	121900	15242880	5080	5080	5080	5080	0
525	20250221	121800	15242880	5080	5080	5080	5080	0
526	20250221	121700	15242880	5080	5080	5080	5080	0
527	20250221	121600	15242880	5080	5080	5080	5080	0
528	20250221	121500	15242880	5080	5080	5080	5080	0
529	20250221	121400	15242880	5080	5080	5080	5080	0
530	20250221	121300	15242880	5080	5080	5080	5080	0
531	20250221	121200	15242880	5080	5080	5080	5080	0
532	20250221	121100	15242880	5080	5080	5080	5080	0
533	20250221	121000	15242880	5080	5080	5080	5080	0
534	20250221	120900	15242880	5080	5080	5080	5080	0
535	20250221	120800	15242880	5080	5080	5080	5080	0
536	20250221	120700	15242880	5080	5080	5080	5080	0
537	20250221	120600	15242880	5080	5080	5080	5080	0
538	20250221	120500	15242880	5080	5080	5080	5080	0
539	20250221	120400	15242880	5080	5080	5080	5080	0
540	20250221	120300	15242880	5080	5080	5080	5080	0
541	20250221	120200	15242880	5080	5080	5080	5080	0
542	20250221	120100	15242880	5080	5080	5080	5080	0
543	20250221	120000	15242880	5080	5080	5080	5080	0
544	20250221	115900	15242880	5080	5080	5080	5080	0
545	20250221	115800	15242880	5080	5080	5080	5080	0
546	20250221	115700	15242880	5080	5080	5080	5080	0
547	20250221	115600	15242880	5080	5080	5080	5080	0
548	20250221	115500	15242880	5080	5080	5080	5080	0
549	20250221	115400	15242880	5080	5080	5080	5080	0
550	20250221	115300	15242880	5080	5080	5080	5080	0
551	20250221	115200	15242880	5080	5080	5080	5080	46
552	20250221	115100	15009200	5080	5080	5080	5080	0
553	20250221	115000	15009200	5080	5080	5080	5080	100
554	20250221	114900	14501200	5080	5080	5080	5080	0
555	20250221	114800	14501200	5080	5080	5080	5080	0
556	20250221	114700	14501200	5080	5080	5080	5080	0
557	20250221	114600	14501200	5080	5080	5080	5080	0
558	20250221	114500	14501200	5080	5080	5080	5080	0
559	20250221	114400	14501200	5080	5080	5080	5080	0
560	20250221	114300	14501200	5080	5080	5080	5080	0
561	20250221	114200	14501200	5080	5080	5080	5080	0
562	20250221	114100	14501200	5080	5080	5080	5080	0
563	20250221	114000	14501200	5080	5080	5080	5080	0
564	20250221	113900	14501200	5080	5080	5080	5080	0
565	20250221	113800	14501200	5080	5080	5080	5080	0
566	20250221	113700	14501200	5080	5080	5080	5080	0
567	20250221	113600	14501200	5080	5080	5080	5080	0
568	20250221	113500	14501200	5080	5080	5080	5080	0
569	20250221	113400	14501200	5080	5080	5080	5080	0
570	20250221	113300	14501200	5080	5080	5080	5080	0
571	20250221	113200	14501200	5080	5080	5080	5080	0
572	20250221	113100	14501200	5080	5080	5080	5080	0
573	20250221	113000	14501200	5080	5080	5080	5080	0
574	20250221	112900	14501200	5080	5080	5080	5080	0
575	20250221	112800	14501200	5080	5080	5080	5080	0
576	20250221	112700	14501200	5080	5080	5080	5080	1
577	20250221	112600	14496120	5010	5010	5010	5010	0
578	20250221	112500	14496120	5010	5010	5010	5010	0
579	20250221	112400	14496120	5010	5010	5010	5010	0
580	20250221	112300	14496120	5010	5040	5040	5010	17
581	20250221	112200	14410590	5080	5080	5080	5080	90
582	20250221	112100	13953390	5080	5080	5080	5080	0
583	20250221	112000	13953390	5080	5080	5080	5080	0
584	20250221	111900	13953390	5080	5080	5080	5080	0
585	20250221	111800	13953390	5080	5080	5080	5080	1
586	20250221	111700	13948310	5070	5070	5070	5070	0
587	20250221	111600	13948310	5070	5070	5070	5070	10
588	20250221	111500	13897610	5070	5070	5070	5070	16
589	20250221	111400	13816490	5070	5060	5070	5060	124
590	20250221	111300	13187850	5070	5070	5070	5070	0
591	20250221	111200	13187850	5070	5070	5070	5070	0
592	20250221	111100	13187850	5070	5070	5070	5070	0
593	20250221	111000	13187850	5070	5070	5070	5070	0
594	20250221	110900	13187850	5070	5070	5070	5070	0
595	20250221	110800	13187850	5070	5070	5070	5070	0
596	20250221	110700	13187850	5070	5070	5070	5070	7
597	20250221	110600	13152360	5070	5060	5070	5060	5
598	20250221	110500	13127050	5040	5040	5040	5040	0
599	20250221	110400	13127050	5040	5040	5040	5040	0
600	20250221	110300	13127050	5040	5040	5040	5040	0
601	20250221	110200	13127050	5040	5040	5040	5040	0
602	20250221	110100	13127050	5040	5040	5040	5040	8
603	20250221	110000	13086730	5030	5030	5030	5030	0
604	20250221	105900	13086730	5030	5030	5030	5030	0
605	20250221	105800	13086730	5030	5030	5030	5030	0
606	20250221	105700	13086730	5030	5030	5030	5030	0
607	20250221	105600	13086730	5030	5020	5030	5020	41
608	20250221	105500	12880650	5020	5020	5020	5020	0
609	20250221	105400	12880650	5020	5020	5020	5020	0
610	20250221	105300	12880650	5020	5020	5030	5020	23
611	20250221	105200	12765110	5000	5000	5000	5000	0
612	20250221	105100	12765110	5000	5000	5000	5000	0
613	20250221	105000	12765110	5000	5000	5000	5000	0
614	20250221	104900	12765110	5000	5000	5000	5000	97
615	20250221	104800	12280110	5000	5000	5000	5000	0
616	20250221	104700	12280110	5000	5000	5000	5000	0
617	20250221	104600	12280110	5000	5000	5000	5000	0
618	20250221	104500	12280110	5000	5000	5000	5000	0
619	20250221	104400	12280110	5000	5000	5000	5000	0
620	20250221	104300	12280110	5000	5000	5000	5000	0
621	20250221	104200	12280110	5000	5000	5000	5000	0
622	20250221	104100	12280110	5000	5000	5000	5000	0
623	20250221	104000	12280110	5000	5000	5000	5000	0
624	20250221	103900	12280110	5000	5000	5000	5000	0
625	20250221	103800	12280110	5000	5000	5000	5000	0
626	20250221	103700	12280110	5000	5000	5000	5000	0
627	20250221	103600	12280110	5000	5000	5000	5000	0
628	20250221	103500	12280110	5000	5000	5000	5000	0
629	20250221	103400	12280110	5000	5000	5000	5000	15
630	20250221	103300	12205110	5080	5080	5080	5080	0
631	20250221	103200	12205110	5080	5080	5080	5080	0
632	20250221	103100	12205110	5080	5080	5080	5080	10
633	20250221	103000	12154310	5080	5080	5080	5080	0
634	20250221	102900	12154310	5080	5080	5080	5080	0
635	20250221	102800	12154310	5080	5080	5080	5080	0
636	20250221	102700	12154310	5080	5080	5080	5080	0
637	20250221	102600	12154310	5080	5020	5080	5020	65
638	20250221	102500	11827710	5010	5010	5010	5010	974
639	20250221	102400	6947970	5010	5010	5010	5010	0
640	20250221	102300	6947970	5010	5010	5010	5010	0
641	20250221	102200	6947970	5010	5010	5010	5010	0
642	20250221	102100	6947970	5010	5010	5010	5010	0
643	20250221	102000	6947970	5010	5010	5010	5010	0
644	20250221	101900	6947970	5010	5010	5010	5010	0
645	20250221	101800	6947970	5010	5010	5010	5010	0
646	20250221	101700	6947970	5010	5010	5010	5010	0
647	20250221	101600	6947970	5010	5010	5010	5010	0
648	20250221	101500	6947970	5010	5010	5010	5010	0
649	20250221	101400	6947970	5010	5010	5010	5010	0
650	20250221	101300	6947970	5010	5010	5010	5010	0
651	20250221	101200	6947970	5010	5010	5010	5010	0
652	20250221	101100	6947970	5010	5010	5010	5010	0
653	20250221	101000	6947970	5010	5010	5010	5010	5
654	20250221	100900	6922920	5010	5010	5010	5010	0
655	20250221	100800	6922920	5010	5010	5010	5010	0
656	20250221	100700	6922920	5010	5010	5010	5010	0
657	20250221	100600	6922920	5010	5010	5010	5010	1
658	20250221	100500	6917910	5010	5010	5010	5010	0
659	20250221	100400	6917910	5010	5010	5010	5010	0
660	20250221	100300	6917910	5010	5010	5010	5010	0
661	20250221	100200	6917910	5010	5010	5010	5010	0
662	20250221	100100	6917910	5010	5010	5010	5010	0
663	20250221	100000	6917910	5010	5010	5010	5010	0
664	20250221	095900	6917910	5010	5010	5010	5010	0
665	20250221	095800	6917910	5010	5010	5010	5010	0
666	20250221	095700	6917910	5010	5010	5010	5010	0
667	20250221	095600	6917910	5010	5010	5010	5010	0
668	20250221	095500	6917910	5010	5010	5010	5010	0
669	20250221	095400	6917910	5010	5010	5010	5010	0
670	20250221	095300	6917910	5010	5010	5010	5010	0
671	20250221	095200	6917910	5010	5010	5010	5010	0
672	20250221	095100	6917910	5010	5010	5010	5010	0
673	20250221	095000	6917910	5010	5010	5010	5010	0
674	20250221	094900	6917910	5010	5010	5010	5010	0
675	20250221	094800	6917910	5010	5010	5010	5010	0
676	20250221	094700	6917910	5010	5010	5010	5010	16
677	20250221	094600	6837750	5010	5010	5010	5010	2
678	20250221	094500	6827730	5010	5010	5010	5010	0
679	20250221	094400	6827730	5010	5010	5010	5010	0
680	20250221	094300	6827730	5010	5010	5010	5010	0
681	20250221	094200	6827730	5010	5010	5010	5010	0
682	20250221	094100	6827730	5010	5010	5010	5010	0
683	20250221	094000	6827730	5010	5010	5010	5010	1
684	20250221	093900	6822720	5010	5000	5010	5000	6
685	20250221	093800	6792690	4995	4995	4995	4995	10
686	20250221	093700	6742740	5000	5000	5000	5000	0
687	20250221	093600	6742740	5000	5000	5000	5000	14
688	20250221	093500	6672740	5000	5000	5000	5000	1
689	20250221	093400	6667740	5000	5000	5000	5000	1
690	20250221	093300	6662740	5010	5010	5010	5010	10
691	20250221	093200	6612640	5010	5010	5010	5010	0
692	20250221	093100	6612640	5010	5000	5010	5000	100
693	20250221	093000	6111650	5020	5020	5020	5020	0
694	20250221	092900	6111650	5020	5030	5030	5020	508
695	20250221	092800	3557190	5010	5010	5010	5010	0
696	20250221	092700	3557190	5010	5010	5010	5010	0
697	20250221	092600	3557190	5010	5010	5010	5010	0
698	20250221	092500	3557190	5010	5010	5010	5010	525
699	20250221	092400	926940	5010	5010	5010	5010	0
700	20250221	092300	926940	5010	5010	5010	5010	0
701	20250221	092200	926940	5010	5010	5010	5010	0
702	20250221	092100	926940	5010	5010	5010	5010	0
703	20250221	092000	926940	5010	5010	5010	5010	0
704	20250221	091900	926940	5010	5010	5010	5010	0
705	20250221	091800	926940	5010	5010	5010	5010	0
706	20250221	091700	926940	5010	5010	5010	5010	0
707	20250221	091600	926940	5010	5010	5010	5010	0
708	20250221	091500	926940	5010	5000	5010	5000	20
709	20250221	091400	826750	5000	5000	5000	5000	32
710	20250221	091300	666750	5010	5010	5010	5010	0
711	20250221	091200	666750	5010	5010	5010	5010	0
712	20250221	091100	666750	5010	5010	5010	5010	0
713	20250221	091000	666750	5010	5010	5010	5010	0
714	20250221	090900	666750	5010	5020	5020	5010	79
715	20250221	090800	270890	5020	5020	5020	5020	43
716	20250221	090700	55030	5020	5020	5020	5020	1
717	20250221	090600	50010	5010	5010	5010	5010	1
718	20250221	090500	45000	5000	5000	5000	5000	0
719	20250221	090400	45000	5000	5000	5000	5000	0
720	20250221	090300	45000	5000	5000	5000	5000	0
721	20250221	090200	45000	5000	5000	5000	5000	0
722	20250221	090100	45000	5000	5000	5000	5000	0
723	20250221	090000	45000	5000	5000	5000	5000	9