KissMeData/203450/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	204500	109328585	2940	2940	2940	2940	321
3	20250221	204400	109328585	2940	2940	2940	2940	0
4	20250221	204300	109328585	2940	2940	2940	2940	0
5	20250221	204200	109328585	2940	2940	2940	2940	0
6	20250221	204100	109328585	2940	2940	2940	2940	0
7	20250221	204000	109328585	2940	2940	2940	2940	0
8	20250221	203900	109328585	2940	2940	2940	2940	0
9	20250221	203800	109328585	2940	2940	2940	2940	0
10	20250221	203700	109328585	2940	2940	2940	2940	0
11	20250221	203600	109328585	2940	2940	2940	2940	0
12	20250221	203500	109328585	2940	2940	2940	2940	0
13	20250221	203400	109328585	2940	2940	2940	2940	0
14	20250221	203300	109328585	2940	2940	2940	2940	0
15	20250221	203200	109328585	2940	2940	2940	2940	0
16	20250221	203100	109328585	2940	2940	2940	2940	0
17	20250221	203000	109328585	2940	2940	2940	2940	0
18	20250221	202900	109328585	2940	2940	2940	2940	0
19	20250221	202800	109328585	2940	2940	2940	2940	0
20	20250221	202700	109328585	2940	2940	2940	2940	0
21	20250221	202600	109328585	2940	2940	2940	2940	0
22	20250221	202500	109328585	2940	2940	2940	2940	0
23	20250221	202400	109328585	2940	2940	2940	2940	0
24	20250221	202300	109328585	2940	2940	2940	2940	0
25	20250221	202200	109328585	2940	2940	2940	2940	0
26	20250221	202100	109328585	2940	2940	2940	2940	0
27	20250221	202000	109328585	2940	2940	2940	2940	0
28	20250221	201900	109328585	2940	2940	2940	2940	0
29	20250221	201800	109328585	2940	2940	2940	2940	0
30	20250221	201700	109328585	2940	2940	2940	2940	0
31	20250221	201600	109328585	2940	2940	2940	2940	0
32	20250221	201500	109328585	2940	2940	2940	2940	321
33	20250221	201400	109328585	2940	2940	2940	2940	0
34	20250221	201300	109328585	2940	2940	2940	2940	0
35	20250221	201200	109328585	2940	2940	2940	2940	0
36	20250221	201100	109328585	2940	2940	2940	2940	0
37	20250221	201000	109328585	2940	2940	2940	2940	0
38	20250221	200900	109328585	2940	2940	2940	2940	0
39	20250221	200800	109328585	2940	2940	2940	2940	0
40	20250221	200700	109328585	2940	2940	2940	2940	0
41	20250221	200600	109328585	2940	2940	2940	2940	0
42	20250221	200500	109328585	2940	2940	2940	2940	0
43	20250221	200400	109328585	2940	2940	2940	2940	0
44	20250221	200300	109328585	2940	2940	2940	2940	0
45	20250221	200200	109328585	2940	2940	2940	2940	0
46	20250221	200100	109328585	2940	2940	2940	2940	0
47	20250221	200000	109328585	2940	2940	2940	2940	0
48	20250221	195900	109328585	2940	2940	2940	2940	0
49	20250221	195800	109328585	2940	2940	2940	2940	0
50	20250221	195700	109328585	2940	2940	2940	2940	0
51	20250221	195600	109328585	2940	2940	2940	2940	0
52	20250221	195500	109328585	2940	2940	2940	2940	0
53	20250221	195400	109328585	2940	2940	2940	2940	0
54	20250221	195300	109328585	2940	2940	2940	2940	0
55	20250221	195200	109328585	2940	2940	2940	2940	0
56	20250221	195100	109328585	2940	2940	2940	2940	0
57	20250221	195000	109328585	2940	2940	2940	2940	0
58	20250221	194900	109328585	2940	2940	2940	2940	0
59	20250221	194800	109328585	2940	2940	2940	2940	0
60	20250221	194700	109328585	2940	2940	2940	2940	0
61	20250221	194600	109328585	2940	2940	2940	2940	0
62	20250221	194500	109328585	2940	2940	2940	2940	321
63	20250221	194400	109328585	2940	2940	2940	2940	0
64	20250221	194300	109328585	2940	2940	2940	2940	0
65	20250221	194200	109328585	2940	2940	2940	2940	0
66	20250221	194100	109328585	2940	2940	2940	2940	0
67	20250221	194000	109328585	2940	2940	2940	2940	0
68	20250221	193900	109328585	2940	2940	2940	2940	0
69	20250221	193800	109328585	2940	2940	2940	2940	0
70	20250221	193700	109328585	2940	2940	2940	2940	0
71	20250221	193600	109328585	2940	2940	2940	2940	0
72	20250221	193500	109328585	2940	2940	2940	2940	0
73	20250221	193400	109328585	2940	2940	2940	2940	0
74	20250221	193300	109328585	2940	2940	2940	2940	0
75	20250221	193200	109328585	2940	2940	2940	2940	0
76	20250221	193100	109328585	2940	2940	2940	2940	0
77	20250221	193000	109328585	2940	2940	2940	2940	0
78	20250221	192900	109328585	2940	2940	2940	2940	0
79	20250221	192800	109328585	2940	2940	2940	2940	0
80	20250221	192700	109328585	2940	2940	2940	2940	0
81	20250221	192600	109328585	2940	2940	2940	2940	0
82	20250221	192500	109328585	2940	2940	2940	2940	0
83	20250221	192400	109328585	2940	2940	2940	2940	0
84	20250221	192300	109328585	2940	2940	2940	2940	0
85	20250221	192200	109328585	2940	2940	2940	2940	0
86	20250221	192100	109328585	2940	2940	2940	2940	0
87	20250221	192000	109328585	2940	2940	2940	2940	0
88	20250221	191900	109328585	2940	2940	2940	2940	0
89	20250221	191800	109328585	2940	2940	2940	2940	0
90	20250221	191700	109328585	2940	2940	2940	2940	0
91	20250221	191600	109328585	2940	2940	2940	2940	0
92	20250221	191500	109328585	2940	2940	2940	2940	321
93	20250221	191400	109328585	2940	2940	2940	2940	0
94	20250221	191300	109328585	2940	2940	2940	2940	0
95	20250221	191200	109328585	2940	2940	2940	2940	0
96	20250221	191100	109328585	2940	2940	2940	2940	0
97	20250221	191000	109328585	2940	2940	2940	2940	0
98	20250221	190900	109328585	2940	2940	2940	2940	0
99	20250221	190800	109328585	2940	2940	2940	2940	0
100	20250221	190700	109328585	2940	2940	2940	2940	0
101	20250221	190600	109328585	2940	2940	2940	2940	0
102	20250221	190500	109328585	2940	2940	2940	2940	0
103	20250221	190400	109328585	2940	2940	2940	2940	0
104	20250221	190300	109328585	2940	2940	2940	2940	0
105	20250221	190200	109328585	2940	2940	2940	2940	0
106	20250221	190100	109328585	2940	2940	2940	2940	0
107	20250221	190000	109328585	2940	2940	2940	2940	0
108	20250221	185900	109328585	2940	2940	2940	2940	0
109	20250221	185800	109328585	2940	2940	2940	2940	0
110	20250221	185700	109328585	2940	2940	2940	2940	0
111	20250221	185600	109328585	2940	2940	2940	2940	0
112	20250221	185500	109328585	2940	2940	2940	2940	0
113	20250221	185400	109328585	2940	2940	2940	2940	0
114	20250221	185300	109328585	2940	2940	2940	2940	0
115	20250221	185200	109328585	2940	2940	2940	2940	0
116	20250221	185100	109328585	2940	2940	2940	2940	0
117	20250221	185000	109328585	2940	2940	2940	2940	0
118	20250221	184900	109328585	2940	2940	2940	2940	0
119	20250221	184800	109328585	2940	2940	2940	2940	0
120	20250221	184700	109328585	2940	2940	2940	2940	0
121	20250221	184600	109328585	2940	2940	2940	2940	0
122	20250221	184500	109328585	2940	2940	2940	2940	321
123	20250221	184400	109328585	2940	2940	2940	2940	0
124	20250221	184300	109328585	2940	2940	2940	2940	0
125	20250221	184200	109328585	2940	2940	2940	2940	0
126	20250221	184100	109328585	2940	2940	2940	2940	0
127	20250221	184000	109328585	2940	2940	2940	2940	0
128	20250221	183900	109328585	2940	2940	2940	2940	0
129	20250221	183800	109328585	2940	2940	2940	2940	0
130	20250221	183700	109328585	2940	2940	2940	2940	0
131	20250221	183600	109328585	2940	2940	2940	2940	0
132	20250221	183500	109328585	2940	2940	2940	2940	0
133	20250221	183400	109328585	2940	2940	2940	2940	0
134	20250221	183300	109328585	2940	2940	2940	2940	0
135	20250221	183200	109328585	2940	2940	2940	2940	0
136	20250221	183100	109328585	2940	2940	2940	2940	0
137	20250221	183000	109328585	2940	2940	2940	2940	0
138	20250221	182900	109328585	2940	2940	2940	2940	0
139	20250221	182800	109328585	2940	2940	2940	2940	0
140	20250221	182700	109328585	2940	2940	2940	2940	0
141	20250221	182600	109328585	2940	2940	2940	2940	0
142	20250221	182500	109328585	2940	2940	2940	2940	0
143	20250221	182400	109328585	2940	2940	2940	2940	0
144	20250221	182300	109328585	2940	2940	2940	2940	0
145	20250221	182200	109328585	2940	2940	2940	2940	0
146	20250221	182100	109328585	2940	2940	2940	2940	0
147	20250221	182000	109328585	2940	2940	2940	2940	0
148	20250221	181900	109328585	2940	2940	2940	2940	0
149	20250221	181800	109328585	2940	2940	2940	2940	0
150	20250221	181700	109328585	2940	2940	2940	2940	0
151	20250221	181600	109328585	2940	2940	2940	2940	0
152	20250221	181500	109328585	2940	2940	2940	2940	321
153	20250221	181400	109328585	2940	2940	2940	2940	0
154	20250221	181300	109328585	2940	2940	2940	2940	0
155	20250221	181200	109328585	2940	2940	2940	2940	0
156	20250221	181100	109328585	2940	2940	2940	2940	0
157	20250221	181000	109328585	2940	2940	2940	2940	0
158	20250221	180900	109328585	2940	2940	2940	2940	0
159	20250221	180800	109328585	2940	2940	2940	2940	0
160	20250221	180700	109328585	2940	2940	2940	2940	0
161	20250221	180600	109328585	2940	2940	2940	2940	0
162	20250221	180500	109328585	2940	2940	2940	2940	0
163	20250221	180400	109328585	2940	2940	2940	2940	0
164	20250221	180300	109328585	2940	2940	2940	2940	0
165	20250221	180200	109328585	2940	2940	2940	2940	0
166	20250221	180100	109328585	2940	2940	2940	2940	0
167	20250221	180000	109328585	2940	2940	2940	2940	0
168	20250221	175900	109328585	2940	2940	2940	2940	0
169	20250221	175800	109328585	2940	2940	2940	2940	0
170	20250221	175700	109328585	2940	2940	2940	2940	0
171	20250221	175600	109328585	2940	2940	2940	2940	0
172	20250221	175500	109328585	2940	2940	2940	2940	0
173	20250221	175400	109328585	2940	2940	2940	2940	0
174	20250221	175300	109328585	2940	2940	2940	2940	0
175	20250221	175200	109328585	2940	2940	2940	2940	0
176	20250221	175100	109328585	2940	2940	2940	2940	0
177	20250221	175000	109328585	2940	2940	2940	2940	0
178	20250221	174900	109328585	2940	2940	2940	2940	0
179	20250221	174800	109328585	2940	2940	2940	2940	0
180	20250221	174700	109328585	2940	2940	2940	2940	0
181	20250221	174600	109328585	2940	2940	2940	2940	0
182	20250221	174500	109328585	2940	2940	2940	2940	321
183	20250221	174400	109328585	2940	2940	2940	2940	0
184	20250221	174300	109328585	2940	2940	2940	2940	0
185	20250221	174200	109328585	2940	2940	2940	2940	0
186	20250221	174100	109328585	2940	2940	2940	2940	0
187	20250221	174000	109328585	2940	2940	2940	2940	0
188	20250221	173900	109328585	2940	2940	2940	2940	0
189	20250221	173800	109328585	2940	2940	2940	2940	0
190	20250221	173700	109328585	2940	2940	2940	2940	0
191	20250221	173600	109328585	2940	2940	2940	2940	0
192	20250221	173500	109328585	2940	2940	2940	2940	0
193	20250221	173400	109328585	2940	2940	2940	2940	0
194	20250221	173300	109328585	2940	2940	2940	2940	0
195	20250221	173200	109328585	2940	2940	2940	2940	0
196	20250221	173100	109328585	2940	2940	2940	2940	0
197	20250221	173000	109328585	2940	2940	2940	2940	0
198	20250221	172900	109328585	2940	2940	2940	2940	0
199	20250221	172800	109328585	2940	2940	2940	2940	0
200	20250221	172700	109328585	2940	2940	2940	2940	0
201	20250221	172600	109328585	2940	2940	2940	2940	0
202	20250221	172500	109328585	2940	2940	2940	2940	0
203	20250221	172400	109328585	2940	2940	2940	2940	0
204	20250221	172300	109328585	2940	2940	2940	2940	0
205	20250221	172200	109328585	2940	2940	2940	2940	0
206	20250221	172100	109328585	2940	2940	2940	2940	0
207	20250221	172000	109328585	2940	2940	2940	2940	0
208	20250221	171900	109328585	2940	2940	2940	2940	0
209	20250221	171800	109328585	2940	2940	2940	2940	0
210	20250221	171700	109328585	2940	2940	2940	2940	0
211	20250221	171600	109328585	2940	2940	2940	2940	0
212	20250221	171500	109328585	2940	2940	2940	2940	321
213	20250221	171400	109328585	2940	2940	2940	2940	0
214	20250221	171300	109328585	2940	2940	2940	2940	0
215	20250221	171200	109328585	2940	2940	2940	2940	0
216	20250221	171100	109328585	2940	2940	2940	2940	0
217	20250221	171000	109328585	2940	2940	2940	2940	0
218	20250221	170900	109328585	2940	2940	2940	2940	0
219	20250221	170800	109328585	2940	2940	2940	2940	0
220	20250221	170700	109328585	2940	2940	2940	2940	0
221	20250221	170600	109328585	2940	2940	2940	2940	0
222	20250221	170500	109328585	2940	2940	2940	2940	0
223	20250221	170400	109328585	2940	2940	2940	2940	0
224	20250221	170300	109328585	2940	2940	2940	2940	0
225	20250221	170200	109328585	2940	2940	2940	2940	0
226	20250221	170100	109328585	2940	2940	2940	2940	0
227	20250221	170000	109328585	2940	2940	2940	2940	0
228	20250221	165900	109328585	2940	2940	2940	2940	0
229	20250221	165800	109328585	2940	2940	2940	2940	0
230	20250221	165700	109328585	2940	2940	2940	2940	0
231	20250221	165600	109328585	2940	2940	2940	2940	0
232	20250221	165500	109328585	2940	2940	2940	2940	0
233	20250221	165400	109328585	2940	2940	2940	2940	0
234	20250221	165300	109328585	2940	2940	2940	2940	0
235	20250221	165200	109328585	2940	2940	2940	2940	0
236	20250221	165100	109328585	2940	2940	2940	2940	0
237	20250221	165000	109328585	2940	2940	2940	2940	0
238	20250221	164900	109328585	2940	2940	2940	2940	0
239	20250221	164800	109328585	2940	2940	2940	2940	0
240	20250221	164700	109328585	2940	2940	2940	2940	0
241	20250221	164600	109328585	2940	2940	2940	2940	0
242	20250221	164500	109328585	2940	2940	2940	2940	321
243	20250221	164400	109328585	2940	2940	2940	2940	0
244	20250221	164300	109328585	2940	2940	2940	2940	0
245	20250221	164200	109328585	2940	2940	2940	2940	0
246	20250221	164100	109328585	2940	2940	2940	2940	0
247	20250221	164000	109328585	2940	2940	2940	2940	0
248	20250221	163900	109328585	2940	2940	2940	2940	0
249	20250221	163800	109328585	2940	2940	2940	2940	0
250	20250221	163700	109328585	2940	2940	2940	2940	0
251	20250221	163600	109328585	2940	2940	2940	2940	0
252	20250221	163500	109328585	2940	2940	2940	2940	0
253	20250221	163400	109328585	2940	2940	2940	2940	0
254	20250221	163300	109328585	2940	2940	2940	2940	0
255	20250221	163200	109328585	2940	2940	2940	2940	0
256	20250221	163100	109328585	2940	2940	2940	2940	0
257	20250221	163000	109328585	2940	2940	2940	2940	0
258	20250221	162900	109328585	2940	2940	2940	2940	0
259	20250221	162800	109328585	2940	2940	2940	2940	0
260	20250221	162700	109328585	2940	2940	2940	2940	0
261	20250221	162600	109328585	2940	2940	2940	2940	0
262	20250221	162500	109328585	2940	2940	2940	2940	0
263	20250221	162400	109328585	2940	2940	2940	2940	0
264	20250221	162300	109328585	2940	2940	2940	2940	0
265	20250221	162200	109328585	2940	2940	2940	2940	0
266	20250221	162100	109328585	2940	2940	2940	2940	0
267	20250221	162000	109328585	2940	2940	2940	2940	0
268	20250221	161900	109328585	2940	2940	2940	2940	0
269	20250221	161800	109328585	2940	2940	2940	2940	0
270	20250221	161700	109328585	2940	2940	2940	2940	0
271	20250221	161600	109328585	2940	2940	2940	2940	0
272	20250221	161500	109328585	2940	2940	2940	2940	321
273	20250221	161400	109328585	2940	2940	2940	2940	0
274	20250221	161300	109328585	2940	2940	2940	2940	0
275	20250221	161200	109328585	2940	2940	2940	2940	0
276	20250221	161100	109328585	2940	2940	2940	2940	0
277	20250221	161000	109328585	2940	2940	2940	2940	0
278	20250221	160900	109328585	2940	2940	2940	2940	0
279	20250221	160800	109328585	2940	2940	2940	2940	0
280	20250221	160700	109328585	2940	2940	2940	2940	0
281	20250221	160600	109328585	2940	2940	2940	2940	0
282	20250221	160500	109328585	2940	2940	2940	2940	0
283	20250221	160400	109328585	2940	2940	2940	2940	0
284	20250221	160300	109328585	2940	2940	2940	2940	0
285	20250221	160200	109328585	2940	2940	2940	2940	0
286	20250221	160100	109328585	2940	2940	2940	2940	0
287	20250221	160000	109328585	2940	2940	2940	2940	0
288	20250221	155900	109328585	2940	2940	2940	2940	0
289	20250221	155800	109328585	2940	2940	2940	2940	0
290	20250221	155700	109328585	2940	2940	2940	2940	0
291	20250221	155600	109328585	2940	2940	2940	2940	0
292	20250221	155500	109328585	2940	2940	2940	2940	0
293	20250221	155400	109328585	2940	2940	2940	2940	0
294	20250221	155300	109328585	2940	2940	2940	2940	0
295	20250221	155200	109328585	2940	2940	2940	2940	0
296	20250221	155100	109328585	2940	2940	2940	2940	0
297	20250221	155000	109328585	2940	2940	2940	2940	0
298	20250221	154900	109328585	2940	2940	2940	2940	0
299	20250221	154800	109328585	2940	2940	2940	2940	0
300	20250221	154700	109328585	2940	2940	2940	2940	0
301	20250221	154600	109328585	2940	2940	2940	2940	0
302	20250221	154500	109328585	2940	2940	2940	2940	321
303	20250221	154400	109328585	2940	2940	2940	2940	0
304	20250221	154300	109328585	2940	2940	2940	2940	0
305	20250221	154200	109328585	2940	2940	2940	2940	0
306	20250221	154100	109328585	2940	2940	2940	2940	0
307	20250221	154000	109328585	2940	2940	2940	2940	0
308	20250221	153900	109328585	2940	2940	2940	2940	0
309	20250221	153800	109328585	2940	2940	2940	2940	0
310	20250221	153700	109328585	2940	2940	2940	2940	0
311	20250221	153600	109328585	2940	2940	2940	2940	0
312	20250221	153500	109328585	2940	2940	2940	2940	0
313	20250221	153400	109328585	2940	2940	2940	2940	0
314	20250221	153300	109328585	2940	2940	2940	2940	0
315	20250221	153200	109328585	2940	2940	2940	2940	0
316	20250221	153100	109328585	2940	2940	2940	2940	0
317	20250221	153000	109328585	2940	2940	2940	2940	321
318	20250221	152900	108384845	2940	2940	2940	2940	0
319	20250221	152800	108384845	2940	2940	2940	2940	0
320	20250221	152700	108384845	2940	2940	2940	2940	0
321	20250221	152600	108384845	2940	2940	2940	2940	0
322	20250221	152500	108384845	2940	2940	2940	2940	0
323	20250221	152400	108384845	2940	2940	2940	2940	0
324	20250221	152300	108384845	2940	2940	2940	2940	0
325	20250221	152200	108384845	2940	2940	2940	2940	0
326	20250221	152100	108384845	2940	2940	2940	2940	0
327	20250221	152000	108384845	2940	2940	2940	2940	0
328	20250221	151900	108384845	2940	2925	2940	2925	220
329	20250221	151800	107739925	2930	2930	2930	2930	0
330	20250221	151700	107739925	2930	2930	2930	2930	0
331	20250221	151600	107739925	2930	2915	2930	2910	223
332	20250221	151500	107089705	2930	2930	2930	2930	20
333	20250221	151400	107031105	2930	2925	2930	2925	55
334	20250221	151300	106870160	2930	2930	2930	2930	13
335	20250221	151200	106832070	2915	2915	2915	2915	1
336	20250221	151100	106829155	2930	2930	2930	2930	0
337	20250221	151000	106829155	2930	2930	2930	2930	0
338	20250221	150900	106829155	2930	2930	2930	2930	0
339	20250221	150800	106829155	2930	2920	2930	2910	491
340	20250221	150700	105399170	2930	2930	2930	2930	0
341	20250221	150600	105399170	2930	2930	2930	2930	0
342	20250221	150500	105399170	2930	2930	2930	2930	0
343	20250221	150400	105399170	2930	2930	2930	2930	0
344	20250221	150300	105399170	2930	2920	2930	2920	34
345	20250221	150200	105299560	2930	2930	2930	2930	0
346	20250221	150100	105299560	2930	2925	2935	2915	504
347	20250221	150000	103829425	2940	2940	2940	2940	2
348	20250221	145900	103823545	2940	2940	2940	2940	0
349	20250221	145800	103823545	2940	2935	2940	2935	15
350	20250221	145700	103779500	2925	2925	2925	2925	1
351	20250221	145600	103776575	2940	2940	2940	2940	0
352	20250221	145500	103776575	2940	2940	2940	2940	0
353	20250221	145400	103776575	2940	2940	2940	2940	0
354	20250221	145300	103776575	2940	2935	2940	2935	15
355	20250221	145200	103732480	2940	2940	2940	2940	0
356	20250221	145100	103732480	2940	2925	2940	2925	6
357	20250221	145000	103714855	2940	2940	2940	2940	10
358	20250221	144900	103685455	2940	2940	2940	2940	0
359	20250221	144800	103685455	2940	2940	2940	2940	0
360	20250221	144700	103685455	2940	2940	2940	2940	10
361	20250221	144600	103656055	2925	2925	2925	2925	10
362	20250221	144500	103626805	2940	2930	2940	2930	300
363	20250221	144400	102745085	2930	2930	2930	2930	0
364	20250221	144300	102745085	2930	2930	2930	2930	14
365	20250221	144200	102704065	2925	2925	2925	2925	1
366	20250221	144100	102701140	2940	2920	2940	2920	6
367	20250221	144000	102683520	2940	2940	2940	2940	3
368	20250221	143900	102674700	2925	2930	2930	2925	26
369	20250221	143800	102598625	2940	2940	2940	2940	0
370	20250221	143700	102598625	2940	2940	2940	2940	0
371	20250221	143600	102598625	2940	2940	2940	2940	2
372	20250221	143500	102592745	2940	2940	2940	2940	0
373	20250221	143400	102592745	2940	2940	2940	2940	3
374	20250221	143300	102583925	2945	2945	2945	2945	0
375	20250221	143200	102583925	2945	2945	2945	2920	204
376	20250221	143100	101988145	2930	2930	2930	2930	50
377	20250221	143000	101841645	2930	2930	2930	2930	75
378	20250221	142900	101621895	2940	2940	2940	2940	5
379	20250221	142800	101607195	2930	2930	2930	2930	2
380	20250221	142700	101601335	2945	2945	2945	2945	0
381	20250221	142600	101601335	2945	2930	2945	2930	148
382	20250221	142500	101167340	2935	2935	2935	2935	0
383	20250221	142400	101167340	2935	2935	2935	2935	0
384	20250221	142300	101167340	2935	2935	2935	2935	34
385	20250221	142200	101067550	2930	2930	2930	2930	1
386	20250221	142100	101064620	2945	2945	2945	2945	0
387	20250221	142000	101064620	2945	2945	2945	2945	0
388	20250221	141900	101064620	2945	2945	2945	2945	0
389	20250221	141800	101064620	2945	2945	2945	2945	20
390	20250221	141700	101005720	2945	2945	2945	2945	0
391	20250221	141600	101005720	2945	2945	2945	2945	0
392	20250221	141500	101005720	2945	2945	2945	2945	0
393	20250221	141400	101005720	2945	2945	2945	2945	0
394	20250221	141300	101005720	2945	2945	2945	2945	44
395	20250221	141200	100876140	2945	2945	2945	2945	6
396	20250221	141100	100858470	2950	2950	2950	2950	0
397	20250221	141000	100858470	2950	2950	2950	2950	1
398	20250221	140900	100855520	2950	2950	2950	2950	0
399	20250221	140800	100855520	2950	2950	2950	2950	0
400	20250221	140700	100855520	2950	2950	2950	2950	1
401	20250221	140600	100852570	2950	2950	2950	2950	0
402	20250221	140500	100852570	2950	2950	2950	2950	0
403	20250221	140400	100852570	2950	2930	2950	2930	29
404	20250221	140300	100767165	2950	2945	2950	2945	30
405	20250221	140200	100678670	2945	2945	2945	2945	50
406	20250221	140100	100531420	2945	2930	2945	2930	44
407	20250221	140000	100402080	2950	2950	2950	2950	0
408	20250221	135900	100402080	2950	2910	2950	2910	8751
409	20250221	135800	74697260	2910	2910	2910	2910	117
410	20250221	135700	74356790	2915	2915	2915	2915	2
411	20250221	135600	74350960	2920	2920	2920	2920	10
412	20250221	135500	74321760	2900	2920	2920	2900	26
413	20250221	135400	74245900	2920	2920	2920	2920	2
414	20250221	135300	74240060	2925	2925	2930	2925	25
415	20250221	135200	74166885	2925	2935	2935	2925	51
416	20250221	135100	74017660	2900	2925	2940	2900	769
417	20250221	135000	71770110	2925	2930	2930	2925	3
418	20250221	134900	71761330	2930	2930	2930	2930	150
419	20250221	134800	71321830	2935	2935	2935	2935	0
420	20250221	134700	71321830	2935	2935	2935	2935	0
421	20250221	134600	71321830	2935	2935	2935	2935	0
422	20250221	134500	71321830	2935	2935	2935	2935	5
423	20250221	134400	71307155	2935	2940	2940	2935	7
424	20250221	134300	71286605	2940	2920	2940	2920	2549
425	20250221	134200	63821330	2920	2920	2920	2920	0
426	20250221	134100	63821330	2920	2920	2920	2920	0
427	20250221	134000	63821330	2920	2920	2920	2920	0
428	20250221	133900	63821330	2920	2920	2920	2920	0
429	20250221	133800	63821330	2920	2915	2920	2910	348
430	20250221	133700	62808395	2915	2920	2920	2915	2
431	20250221	133600	62802560	2920	2920	2920	2920	0
432	20250221	133500	62802560	2920	2920	2920	2920	0
433	20250221	133400	62802560	2920	2920	2920	2920	0
434	20250221	133300	62802560	2920	2920	2920	2920	0
435	20250221	133200	62802560	2920	2920	2920	2920	46
436	20250221	133100	62668240	2920	2915	2920	2915	4
437	20250221	133000	62656565	2920	2920	2920	2920	0
438	20250221	132900	62656565	2920	2920	2920	2920	0
439	20250221	132800	62656565	2920	2920	2920	2920	0
440	20250221	132700	62656565	2920	2920	2920	2920	0
441	20250221	132600	62656565	2920	2920	2920	2920	0
442	20250221	132500	62656565	2920	2920	2920	2920	0
443	20250221	132400	62656565	2920	2920	2920	2920	0
444	20250221	132300	62656565	2920	2915	2920	2915	5
445	20250221	132200	62641980	2910	2910	2910	2910	1
446	20250221	132100	62639070	2920	2920	2920	2920	8
447	20250221	132000	62615710	2925	2925	2925	2925	1
448	20250221	131900	62612785	2925	2925	2925	2925	172
449	20250221	131800	62109685	2920	2920	2920	2920	1
450	20250221	131700	62106765	2925	2925	2925	2925	0
451	20250221	131600	62106765	2925	2925	2925	2925	1
452	20250221	131500	62103840	2925	2925	2925	2925	0
453	20250221	131400	62103840	2925	2920	2925	2920	14
454	20250221	131300	62062910	2925	2920	2925	2920	5
455	20250221	131200	62048295	2920	2925	2925	2920	56
456	20250221	131100	61884500	2925	2925	2925	2925	0
457	20250221	131000	61884500	2925	2925	2925	2925	1
458	20250221	130900	61881575	2925	2925	2925	2925	0
459	20250221	130800	61881575	2925	2925	2925	2925	0
460	20250221	130700	61881575	2925	2925	2925	2925	0
461	20250221	130600	61881575	2925	2925	2925	2925	0
462	20250221	130500	61881575	2925	2925	2925	2925	0
463	20250221	130400	61881575	2925	2920	2925	2920	11
464	20250221	130300	61849420	2920	2920	2920	2920	1
465	20250221	130200	61846500	2925	2925	2925	2925	45
466	20250221	130100	61714875	2925	2925	2925	2925	0
467	20250221	130000	61714875	2925	2925	2925	2925	0
468	20250221	125900	61714875	2925	2925	2925	2925	0
469	20250221	125800	61714875	2925	2925	2925	2925	0
470	20250221	125700	61714875	2925	2925	2925	2925	0
471	20250221	125600	61714875	2925	2925	2925	2925	0
472	20250221	125500	61714875	2925	2925	2925	2925	0
473	20250221	125400	61714875	2925	2920	2925	2920	5
474	20250221	125300	61700270	2925	2925	2925	2920	41
475	20250221	125200	61580365	2920	2925	2925	2920	97
476	20250221	125100	61296680	2925	2925	2925	2925	0
477	20250221	125000	61296680	2925	2925	2925	2925	0
478	20250221	124900	61296680	2925	2925	2925	2925	0
479	20250221	124800	61296680	2925	2925	2925	2925	0
480	20250221	124700	61296680	2925	2925	2925	2925	0
481	20250221	124600	61296680	2925	2925	2925	2925	0
482	20250221	124500	61296680	2925	2925	2925	2925	0
483	20250221	124400	61296680	2925	2920	2925	2920	48
484	20250221	124300	61156470	2925	2925	2925	2925	0
485	20250221	124200	61156470	2925	2925	2925	2925	0
486	20250221	124100	61156470	2925	2925	2925	2925	0
487	20250221	124000	61156470	2925	2925	2925	2925	0
488	20250221	123900	61156470	2925	2925	2925	2925	0
489	20250221	123800	61156470	2925	2915	2925	2915	11
490	20250221	123700	61124305	2925	2915	2925	2915	27
491	20250221	123600	61045420	2930	2930	2930	2930	0
492	20250221	123500	61045420	2930	2930	2930	2930	0
493	20250221	123400	61045420	2930	2930	2930	2930	0
494	20250221	123300	61045420	2930	2920	2930	2920	105
495	20250221	123200	60738475	2920	2920	2920	2920	105
496	20250221	123100	60431875	2920	2920	2920	2920	0
497	20250221	123000	60431875	2920	2920	2920	2920	1
498	20250221	122900	60428955	2920	2920	2920	2920	0
499	20250221	122800	60428955	2920	2920	2920	2920	0
500	20250221	122700	60428955	2920	2920	2920	2920	0
501	20250221	122600	60428955	2920	2920	2920	2920	0
502	20250221	122500	60428955	2920	2920	2920	2920	54
503	20250221	122400	60271275	2920	2920	2920	2920	0
504	20250221	122300	60271275	2920	2920	2920	2920	1
505	20250221	122200	60268355	2915	2915	2915	2915	1
506	20250221	122100	60265440	2925	2925	2925	2925	4
507	20250221	122000	60253740	2925	2930	2930	2910	2103
508	20250221	121900	54133605	2930	2930	2930	2930	0
509	20250221	121800	54133605	2930	2930	2930	2930	0
510	20250221	121700	54133605	2930	2930	2930	2930	0
511	20250221	121600	54133605	2930	2930	2930	2930	0
512	20250221	121500	54133605	2930	2930	2930	2930	11
513	20250221	121400	54101375	2920	2920	2920	2920	0
514	20250221	121300	54101375	2920	2920	2920	2920	3
515	20250221	121200	54092615	2910	2910	2910	2910	0
516	20250221	121100	54092615	2910	2925	2925	2910	100
517	20250221	121000	53800145	2925	2925	2925	2925	1
518	20250221	120900	53797220	2930	2930	2930	2930	41
519	20250221	120800	53677090	2930	2930	2930	2930	0
520	20250221	120700	53677090	2930	2930	2930	2930	1
521	20250221	120600	53674160	2935	2935	2935	2935	0
522	20250221	120500	53674160	2935	2935	2935	2935	0
523	20250221	120400	53674160	2935	2935	2935	2935	0
524	20250221	120300	53674160	2935	2935	2935	2935	20
525	20250221	120200	53615460	2935	2935	2935	2935	55
526	20250221	120100	53454035	2935	2935	2935	2935	0
527	20250221	120000	53454035	2935	2935	2935	2935	0
528	20250221	115900	53454035	2935	2935	2935	2935	0
529	20250221	115800	53454035	2935	2935	2935	2935	0
530	20250221	115700	53454035	2935	2935	2935	2935	0
531	20250221	115600	53454035	2935	2935	2935	2935	0
532	20250221	115500	53454035	2935	2935	2935	2935	0
533	20250221	115400	53454035	2935	2935	2935	2935	18
534	20250221	115300	53401205	2930	2935	2935	2930	103
535	20250221	115200	53098915	2935	2935	2935	2935	50
536	20250221	115100	52952165	2940	2940	2940	2940	0
537	20250221	115000	52952165	2940	2940	2940	2940	0
538	20250221	114900	52952165	2940	2940	2940	2940	0
539	20250221	114800	52952165	2940	2940	2940	2940	0
540	20250221	114700	52952165	2940	2935	2940	2935	33
541	20250221	114600	52855270	2940	2940	2940	2940	0
542	20250221	114500	52855270	2940	2940	2940	2940	150
543	20250221	114400	52414270	2940	2940	2940	2940	0
544	20250221	114300	52414270	2940	2935	2940	2935	322
545	20250221	114200	51469185	2935	2935	2935	2935	0
546	20250221	114100	51469185	2935	2935	2935	2935	0
547	20250221	114000	51469185	2935	2935	2935	2935	2001
548	20250221	113900	45596250	2935	2935	2935	2935	1
549	20250221	113800	45593315	2925	2925	2925	2925	1
550	20250221	113700	45590390	2935	2935	2935	2935	0
551	20250221	113600	45590390	2935	2935	2935	2935	0
552	20250221	113500	45590390	2935	2935	2935	2935	0
553	20250221	113400	45590390	2935	2935	2935	2935	0
554	20250221	113300	45590390	2935	2930	2935	2930	10
555	20250221	113200	45561080	2930	2930	2930	2930	55
556	20250221	113100	45399930	2930	2930	2930	2930	0
557	20250221	113000	45399930	2930	2930	2930	2930	139
558	20250221	112900	44992660	2935	2930	2935	2930	11
559	20250221	112800	44960425	2935	2935	2935	2935	0
560	20250221	112700	44960425	2935	2935	2935	2935	0
561	20250221	112600	44960425	2935	2935	2935	2935	0
562	20250221	112500	44960425	2935	2935	2935	2935	0
563	20250221	112400	44960425	2935	2935	2935	2935	0
564	20250221	112300	44960425	2935	2935	2935	2935	0
565	20250221	112200	44960425	2935	2935	2935	2935	96
566	20250221	112100	44678665	2930	2930	2930	2930	0
567	20250221	112000	44678665	2930	2930	2930	2930	0
568	20250221	111900	44678665	2930	2930	2930	2930	0
569	20250221	111800	44678665	2930	2930	2930	2930	0
570	20250221	111700	44678665	2930	2930	2930	2930	0
571	20250221	111600	44678665	2930	2930	2930	2930	0
572	20250221	111500	44678665	2930	2930	2930	2930	7
573	20250221	111400	44658155	2930	2930	2930	2930	9
574	20250221	111300	44631785	2935	2935	2935	2935	11
575	20250221	111200	44599500	2930	2930	2930	2930	41
576	20250221	111100	44479370	2930	2930	2930	2930	0
577	20250221	111000	44479370	2930	2930	2930	2930	1
578	20250221	110900	44476440	2930	2930	2930	2930	0
579	20250221	110800	44476440	2930	2930	2930	2930	0
580	20250221	110700	44476440	2930	2930	2930	2930	3
581	20250221	110600	44467650	2925	2925	2925	2925	1
582	20250221	110500	44464725	2930	2930	2930	2930	2
583	20250221	110400	44458865	2930	2930	2930	2930	0
584	20250221	110300	44458865	2930	2930	2930	2930	0
585	20250221	110200	44458865	2930	2930	2930	2930	0
586	20250221	110100	44458865	2930	2930	2930	2930	0
587	20250221	110000	44458865	2930	2930	2930	2930	0
588	20250221	105900	44458865	2930	2930	2930	2930	0
589	20250221	105800	44458865	2930	2930	2930	2930	0
590	20250221	105700	44458865	2930	2930	2930	2930	0
591	20250221	105600	44458865	2930	2930	2930	2930	0
592	20250221	105500	44458865	2930	2930	2930	2930	0
593	20250221	105400	44458865	2930	2930	2930	2930	10
594	20250221	105300	44429565	2920	2920	2920	2920	0
595	20250221	105200	44429565	2920	2910	2920	2910	3
596	20250221	105100	44420815	2935	2935	2935	2935	0
597	20250221	105000	44420815	2935	2935	2935	2935	0
598	20250221	104900	44420815	2935	2935	2935	2935	0
599	20250221	104800	44420815	2935	2935	2935	2935	0
600	20250221	104700	44420815	2935	2935	2935	2935	0
601	20250221	104600	44420815	2935	2935	2935	2935	100
602	20250221	104500	44127315	2935	2935	2935	2935	1
603	20250221	104400	44124380	2930	2930	2935	2930	46
604	20250221	104300	43989595	2940	2940	2940	2940	0
605	20250221	104200	43989595	2940	2940	2940	2940	0
606	20250221	104100	43989595	2940	2940	2940	2940	0
607	20250221	104000	43989595	2940	2940	2940	2940	0
608	20250221	103900	43989595	2940	2940	2940	2940	0
609	20250221	103800	43989595	2940	2940	2940	2940	3
610	20250221	103700	43980775	2940	2920	2940	2920	10017
611	20250221	103600	14577015	2915	2915	2915	2915	0
612	20250221	103500	14577015	2915	2915	2915	2915	0
613	20250221	103400	14577015	2915	2915	2915	2915	50
614	20250221	103300	14431265	2920	2920	2920	2920	0
615	20250221	103200	14431265	2920	2920	2920	2920	0
616	20250221	103100	14431265	2920	2920	2920	2920	0
617	20250221	103000	14431265	2920	2920	2920	2920	0
618	20250221	102900	14431265	2920	2920	2920	2920	0
619	20250221	102800	14431265	2920	2920	2920	2920	0
620	20250221	102700	14431265	2920	2920	2920	2920	0
621	20250221	102600	14431265	2920	2920	2920	2920	0
622	20250221	102500	14431265	2920	2920	2920	2920	0
623	20250221	102400	14431265	2920	2920	2920	2920	0
624	20250221	102300	14431265	2920	2915	2920	2915	2
625	20250221	102200	14425430	2915	2915	2915	2915	50
626	20250221	102100	14279680	2920	2920	2920	2920	0
627	20250221	102000	14279680	2920	2920	2920	2920	2
628	20250221	101900	14273840	2905	2905	2905	2905	0
629	20250221	101800	14273840	2905	2905	2905	2905	0
630	20250221	101700	14273840	2905	2905	2905	2905	0
631	20250221	101600	14273840	2905	2905	2905	2905	900
632	20250221	101500	11659340	2910	2915	2920	2910	171
633	20250221	101400	11161280	2920	2920	2920	2920	0
634	20250221	101300	11161280	2920	2920	2920	2920	10
635	20250221	101200	11132080	2915	2920	2920	2915	5
636	20250221	101100	11117485	2910	2920	2920	2910	2
637	20250221	101000	11111655	2920	2920	2920	2920	0
638	20250221	100900	11111655	2920	2920	2920	2920	0
639	20250221	100800	11111655	2920	2920	2920	2920	0
640	20250221	100700	11111655	2920	2920	2920	2920	0
641	20250221	100600	11111655	2920	2920	2920	2920	0
642	20250221	100500	11111655	2920	2920	2920	2920	0
643	20250221	100400	11111655	2920	2920	2920	2920	1
644	20250221	100300	11108735	2915	2915	2915	2915	100
645	20250221	100200	10817235	2920	2920	2920	2920	50
646	20250221	100100	10671235	2920	2930	2930	2920	149
647	20250221	100000	10235835	2935	2935	2935	2935	1
648	20250221	095900	10232900	2935	2935	2935	2935	0
649	20250221	095800	10232900	2935	2935	2935	2935	0
650	20250221	095700	10232900	2935	2935	2935	2935	0
651	20250221	095600	10232900	2935	2935	2935	2935	0
652	20250221	095500	10232900	2935	2935	2935	2935	0
653	20250221	095400	10232900	2935	2935	2935	2935	0
654	20250221	095300	10232900	2935	2935	2935	2935	1
655	20250221	095200	10229965	2930	2930	2930	2930	18
656	20250221	095100	10177225	2935	2935	2935	2935	59
657	20250221	095000	10004060	2935	2935	2935	2935	41
658	20250221	094900	9883725	2940	2940	2940	2940	0
659	20250221	094800	9883725	2940	2940	2940	2940	0
660	20250221	094700	9883725	2940	2935	2940	2935	11
661	20250221	094600	9851425	2920	2940	2940	2920	16
662	20250221	094500	9804485	2935	2940	2940	2935	11
663	20250221	094400	9772195	2935	2935	2935	2935	90
664	20250221	094300	9508045	2940	2940	2940	2940	1
665	20250221	094200	9505105	2925	2945	2945	2925	63
666	20250221	094100	9320090	2945	2930	2945	2925	69
667	20250221	094000	9117475	2925	2930	2935	2925	79
668	20250221	093900	8886155	2930	2930	2930	2930	0
669	20250221	093800	8886155	2930	2925	2930	2925	192
670	20250221	093700	8324055	2930	2930	2930	2930	0
671	20250221	093600	8324055	2930	2925	2930	2920	61
672	20250221	093500	8145740	2930	2930	2930	2930	18
673	20250221	093400	8093000	2925	2925	2925	2925	0
674	20250221	093300	8093000	2925	2925	2930	2925	97
675	20250221	093200	7809205	2925	2925	2925	2925	50
676	20250221	093100	7662955	2925	2925	2925	2925	3
677	20250221	093000	7654180	2920	2920	2920	2920	0
678	20250221	092900	7654180	2920	2915	2925	2915	178
679	20250221	092800	7134325	2920	2920	2920	2920	0
680	20250221	092700	7134325	2920	2920	2920	2920	18
681	20250221	092600	7081765	2910	2910	2910	2910	0
682	20250221	092500	7081765	2910	2910	2910	2910	1
683	20250221	092400	7078855	2920	2920	2920	2920	0
684	20250221	092300	7078855	2920	2915	2920	2915	38
685	20250221	092200	6968060	2915	2915	2915	2915	60
686	20250221	092100	6793160	2915	2915	2915	2915	20
687	20250221	092000	6734860	2910	2910	2910	2910	24
688	20250221	091900	6665020	2905	2905	2905	2905	23
689	20250221	091800	6598205	2910	2910	2910	2910	0
690	20250221	091700	6598205	2910	2910	2910	2910	97
691	20250221	091600	6315935	2915	2915	2915	2915	10
692	20250221	091500	6286785	2910	2910	2910	2910	103
693	20250221	091400	5987055	2910	2910	2910	2910	0
694	20250221	091300	5987055	2910	2905	2910	2905	2
695	20250221	091200	5981240	2900	2900	2900	2900	24
696	20250221	091100	5911640	2910	2910	2910	2910	0
697	20250221	091000	5911640	2910	2910	2910	2910	0
698	20250221	090900	5911640	2910	2910	2910	2910	21
699	20250221	090800	5850530	2900	2900	2910	2900	243
700	20250221	090700	5145750	2910	2910	2910	2910	0
701	20250221	090600	5145750	2910	2915	2915	2910	10
702	20250221	090500	5116635	2915	2915	2915	2915	3
703	20250221	090400	5107890	2910	2910	2910	2910	94
704	20250221	090300	4834350	2910	2910	2910	2910	0
705	20250221	090200	4834350	2910	2910	2910	2910	0
706	20250221	090100	4834350	2910	2910	2910	2910	0
707	20250221	090000	4834350	2910	2900	2910	2900	1667