KissMeData/041650/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	192800	84356655	2975	2975	2975	2975	927
3	20250221	192700	84356655	2975	2975	2975	2975	0
4	20250221	192600	84356655	2975	2975	2975	2975	0
5	20250221	192500	84356655	2975	2975	2975	2975	0
6	20250221	192400	84356655	2975	2975	2975	2975	0
7	20250221	192300	84356655	2975	2975	2975	2975	0
8	20250221	192200	84356655	2975	2975	2975	2975	0
9	20250221	192100	84356655	2975	2975	2975	2975	0
10	20250221	192000	84356655	2975	2975	2975	2975	0
11	20250221	191900	84356655	2975	2975	2975	2975	0
12	20250221	191800	84356655	2975	2975	2975	2975	0
13	20250221	191700	84356655	2975	2975	2975	2975	0
14	20250221	191600	84356655	2975	2975	2975	2975	0
15	20250221	191500	84356655	2975	2975	2975	2975	0
16	20250221	191400	84356655	2975	2975	2975	2975	0
17	20250221	191300	84356655	2975	2975	2975	2975	0
18	20250221	191200	84356655	2975	2975	2975	2975	0
19	20250221	191100	84356655	2975	2975	2975	2975	0
20	20250221	191000	84356655	2975	2975	2975	2975	0
21	20250221	190900	84356655	2975	2975	2975	2975	0
22	20250221	190800	84356655	2975	2975	2975	2975	0
23	20250221	190700	84356655	2975	2975	2975	2975	0
24	20250221	190600	84356655	2975	2975	2975	2975	0
25	20250221	190500	84356655	2975	2975	2975	2975	0
26	20250221	190400	84356655	2975	2975	2975	2975	0
27	20250221	190300	84356655	2975	2975	2975	2975	0
28	20250221	190200	84356655	2975	2975	2975	2975	0
29	20250221	190100	84356655	2975	2975	2975	2975	0
30	20250221	190000	84356655	2975	2975	2975	2975	0
31	20250221	185900	84356655	2975	2975	2975	2975	0
32	20250221	185800	84356655	2975	2975	2975	2975	927
33	20250221	185700	84356655	2975	2975	2975	2975	0
34	20250221	185600	84356655	2975	2975	2975	2975	0
35	20250221	185500	84356655	2975	2975	2975	2975	0
36	20250221	185400	84356655	2975	2975	2975	2975	0
37	20250221	185300	84356655	2975	2975	2975	2975	0
38	20250221	185200	84356655	2975	2975	2975	2975	0
39	20250221	185100	84356655	2975	2975	2975	2975	0
40	20250221	185000	84356655	2975	2975	2975	2975	0
41	20250221	184900	84356655	2975	2975	2975	2975	0
42	20250221	184800	84356655	2975	2975	2975	2975	0
43	20250221	184700	84356655	2975	2975	2975	2975	0
44	20250221	184600	84356655	2975	2975	2975	2975	0
45	20250221	184500	84356655	2975	2975	2975	2975	0
46	20250221	184400	84356655	2975	2975	2975	2975	0
47	20250221	184300	84356655	2975	2975	2975	2975	0
48	20250221	184200	84356655	2975	2975	2975	2975	0
49	20250221	184100	84356655	2975	2975	2975	2975	0
50	20250221	184000	84356655	2975	2975	2975	2975	0
51	20250221	183900	84356655	2975	2975	2975	2975	0
52	20250221	183800	84356655	2975	2975	2975	2975	0
53	20250221	183700	84356655	2975	2975	2975	2975	0
54	20250221	183600	84356655	2975	2975	2975	2975	0
55	20250221	183500	84356655	2975	2975	2975	2975	0
56	20250221	183400	84356655	2975	2975	2975	2975	0
57	20250221	183300	84356655	2975	2975	2975	2975	0
58	20250221	183200	84356655	2975	2975	2975	2975	0
59	20250221	183100	84356655	2975	2975	2975	2975	0
60	20250221	183000	84356655	2975	2975	2975	2975	0
61	20250221	182900	84356655	2975	2975	2975	2975	0
62	20250221	182800	84356655	2975	2975	2975	2975	927
63	20250221	182700	84356655	2975	2975	2975	2975	0
64	20250221	182600	84356655	2975	2975	2975	2975	0
65	20250221	182500	84356655	2975	2975	2975	2975	0
66	20250221	182400	84356655	2975	2975	2975	2975	0
67	20250221	182300	84356655	2975	2975	2975	2975	0
68	20250221	182200	84356655	2975	2975	2975	2975	0
69	20250221	182100	84356655	2975	2975	2975	2975	0
70	20250221	182000	84356655	2975	2975	2975	2975	0
71	20250221	181900	84356655	2975	2975	2975	2975	0
72	20250221	181800	84356655	2975	2975	2975	2975	0
73	20250221	181700	84356655	2975	2975	2975	2975	0
74	20250221	181600	84356655	2975	2975	2975	2975	0
75	20250221	181500	84356655	2975	2975	2975	2975	0
76	20250221	181400	84356655	2975	2975	2975	2975	0
77	20250221	181300	84356655	2975	2975	2975	2975	0
78	20250221	181200	84356655	2975	2975	2975	2975	0
79	20250221	181100	84356655	2975	2975	2975	2975	0
80	20250221	181000	84356655	2975	2975	2975	2975	0
81	20250221	180900	84356655	2975	2975	2975	2975	0
82	20250221	180800	84356655	2975	2975	2975	2975	0
83	20250221	180700	84356655	2975	2975	2975	2975	0
84	20250221	180600	84356655	2975	2975	2975	2975	0
85	20250221	180500	84356655	2975	2975	2975	2975	0
86	20250221	180400	84356655	2975	2975	2975	2975	0
87	20250221	180300	84356655	2975	2975	2975	2975	0
88	20250221	180200	84356655	2975	2975	2975	2975	0
89	20250221	180100	84356655	2975	2975	2975	2975	0
90	20250221	180000	84356655	2975	2975	2975	2975	0
91	20250221	175900	84356655	2975	2975	2975	2975	0
92	20250221	175800	84356655	2975	2975	2975	2975	927
93	20250221	175700	84356655	2975	2975	2975	2975	0
94	20250221	175600	84356655	2975	2975	2975	2975	0
95	20250221	175500	84356655	2975	2975	2975	2975	0
96	20250221	175400	84356655	2975	2975	2975	2975	0
97	20250221	175300	84356655	2975	2975	2975	2975	0
98	20250221	175200	84356655	2975	2975	2975	2975	0
99	20250221	175100	84356655	2975	2975	2975	2975	0
100	20250221	175000	84356655	2975	2975	2975	2975	0
101	20250221	174900	84356655	2975	2975	2975	2975	0
102	20250221	174800	84356655	2975	2975	2975	2975	0
103	20250221	174700	84356655	2975	2975	2975	2975	0
104	20250221	174600	84356655	2975	2975	2975	2975	0
105	20250221	174500	84356655	2975	2975	2975	2975	0
106	20250221	174400	84356655	2975	2975	2975	2975	0
107	20250221	174300	84356655	2975	2975	2975	2975	0
108	20250221	174200	84356655	2975	2975	2975	2975	0
109	20250221	174100	84356655	2975	2975	2975	2975	0
110	20250221	174000	84356655	2975	2975	2975	2975	0
111	20250221	173900	84356655	2975	2975	2975	2975	0
112	20250221	173800	84356655	2975	2975	2975	2975	0
113	20250221	173700	84356655	2975	2975	2975	2975	0
114	20250221	173600	84356655	2975	2975	2975	2975	0
115	20250221	173500	84356655	2975	2975	2975	2975	0
116	20250221	173400	84356655	2975	2975	2975	2975	0
117	20250221	173300	84356655	2975	2975	2975	2975	0
118	20250221	173200	84356655	2975	2975	2975	2975	0
119	20250221	173100	84356655	2975	2975	2975	2975	0
120	20250221	173000	84356655	2975	2975	2975	2975	0
121	20250221	172900	84356655	2975	2975	2975	2975	0
122	20250221	172800	84356655	2975	2975	2975	2975	927
123	20250221	172700	84356655	2975	2975	2975	2975	0
124	20250221	172600	84356655	2975	2975	2975	2975	0
125	20250221	172500	84356655	2975	2975	2975	2975	0
126	20250221	172400	84356655	2975	2975	2975	2975	0
127	20250221	172300	84356655	2975	2975	2975	2975	0
128	20250221	172200	84356655	2975	2975	2975	2975	0
129	20250221	172100	84356655	2975	2975	2975	2975	0
130	20250221	172000	84356655	2975	2975	2975	2975	0
131	20250221	171900	84356655	2975	2975	2975	2975	0
132	20250221	171800	84356655	2975	2975	2975	2975	0
133	20250221	171700	84356655	2975	2975	2975	2975	0
134	20250221	171600	84356655	2975	2975	2975	2975	0
135	20250221	171500	84356655	2975	2975	2975	2975	0
136	20250221	171400	84356655	2975	2975	2975	2975	0
137	20250221	171300	84356655	2975	2975	2975	2975	0
138	20250221	171200	84356655	2975	2975	2975	2975	0
139	20250221	171100	84356655	2975	2975	2975	2975	0
140	20250221	171000	84356655	2975	2975	2975	2975	0
141	20250221	170900	84356655	2975	2975	2975	2975	0
142	20250221	170800	84356655	2975	2975	2975	2975	0
143	20250221	170700	84356655	2975	2975	2975	2975	0
144	20250221	170600	84356655	2975	2975	2975	2975	0
145	20250221	170500	84356655	2975	2975	2975	2975	0
146	20250221	170400	84356655	2975	2975	2975	2975	0
147	20250221	170300	84356655	2975	2975	2975	2975	0
148	20250221	170200	84356655	2975	2975	2975	2975	0
149	20250221	170100	84356655	2975	2975	2975	2975	0
150	20250221	170000	84356655	2975	2975	2975	2975	0
151	20250221	165900	84356655	2975	2975	2975	2975	0
152	20250221	165800	84356655	2975	2975	2975	2975	927
153	20250221	165700	84356655	2975	2975	2975	2975	0
154	20250221	165600	84356655	2975	2975	2975	2975	0
155	20250221	165500	84356655	2975	2975	2975	2975	0
156	20250221	165400	84356655	2975	2975	2975	2975	0
157	20250221	165300	84356655	2975	2975	2975	2975	0
158	20250221	165200	84356655	2975	2975	2975	2975	0
159	20250221	165100	84356655	2975	2975	2975	2975	0
160	20250221	165000	84356655	2975	2975	2975	2975	0
161	20250221	164900	84356655	2975	2975	2975	2975	0
162	20250221	164800	84356655	2975	2975	2975	2975	0
163	20250221	164700	84356655	2975	2975	2975	2975	0
164	20250221	164600	84356655	2975	2975	2975	2975	0
165	20250221	164500	84356655	2975	2975	2975	2975	0
166	20250221	164400	84356655	2975	2975	2975	2975	0
167	20250221	164300	84356655	2975	2975	2975	2975	0
168	20250221	164200	84356655	2975	2975	2975	2975	0
169	20250221	164100	84356655	2975	2975	2975	2975	0
170	20250221	164000	84356655	2975	2975	2975	2975	0
171	20250221	163900	84356655	2975	2975	2975	2975	0
172	20250221	163800	84356655	2975	2975	2975	2975	0
173	20250221	163700	84356655	2975	2975	2975	2975	0
174	20250221	163600	84356655	2975	2975	2975	2975	0
175	20250221	163500	84356655	2975	2975	2975	2975	0
176	20250221	163400	84356655	2975	2975	2975	2975	0
177	20250221	163300	84356655	2975	2975	2975	2975	0
178	20250221	163200	84356655	2975	2975	2975	2975	0
179	20250221	163100	84356655	2975	2975	2975	2975	0
180	20250221	163000	84356655	2975	2975	2975	2975	0
181	20250221	162900	84356655	2975	2975	2975	2975	0
182	20250221	162800	84356655	2975	2975	2975	2975	927
183	20250221	162700	84356655	2975	2975	2975	2975	0
184	20250221	162600	84356655	2975	2975	2975	2975	0
185	20250221	162500	84356655	2975	2975	2975	2975	0
186	20250221	162400	84356655	2975	2975	2975	2975	0
187	20250221	162300	84356655	2975	2975	2975	2975	0
188	20250221	162200	84356655	2975	2975	2975	2975	0
189	20250221	162100	84356655	2975	2975	2975	2975	0
190	20250221	162000	84356655	2975	2975	2975	2975	0
191	20250221	161900	84356655	2975	2975	2975	2975	0
192	20250221	161800	84356655	2975	2975	2975	2975	0
193	20250221	161700	84356655	2975	2975	2975	2975	0
194	20250221	161600	84356655	2975	2975	2975	2975	0
195	20250221	161500	84356655	2975	2975	2975	2975	0
196	20250221	161400	84356655	2975	2975	2975	2975	0
197	20250221	161300	84356655	2975	2975	2975	2975	0
198	20250221	161200	84356655	2975	2975	2975	2975	0
199	20250221	161100	84356655	2975	2975	2975	2975	0
200	20250221	161000	84356655	2975	2975	2975	2975	0
201	20250221	160900	84356655	2975	2975	2975	2975	0
202	20250221	160800	84356655	2975	2975	2975	2975	0
203	20250221	160700	84356655	2975	2975	2975	2975	0
204	20250221	160600	84356655	2975	2975	2975	2975	0
205	20250221	160500	84356655	2975	2975	2975	2975	0
206	20250221	160400	84356655	2975	2975	2975	2975	0
207	20250221	160300	84356655	2975	2975	2975	2975	0
208	20250221	160200	84356655	2975	2975	2975	2975	0
209	20250221	160100	84356655	2975	2975	2975	2975	0
210	20250221	160000	84356655	2975	2975	2975	2975	0
211	20250221	155900	84356655	2975	2975	2975	2975	0
212	20250221	155800	84356655	2975	2975	2975	2975	927
213	20250221	155700	84356655	2975	2975	2975	2975	0
214	20250221	155600	84356655	2975	2975	2975	2975	0
215	20250221	155500	84356655	2975	2975	2975	2975	0
216	20250221	155400	84356655	2975	2975	2975	2975	0
217	20250221	155300	84356655	2975	2975	2975	2975	0
218	20250221	155200	84356655	2975	2975	2975	2975	0
219	20250221	155100	84356655	2975	2975	2975	2975	0
220	20250221	155000	84356655	2975	2975	2975	2975	0
221	20250221	154900	84356655	2975	2975	2975	2975	0
222	20250221	154800	84356655	2975	2975	2975	2975	0
223	20250221	154700	84356655	2975	2975	2975	2975	0
224	20250221	154600	84356655	2975	2975	2975	2975	0
225	20250221	154500	84356655	2975	2975	2975	2975	0
226	20250221	154400	84356655	2975	2975	2975	2975	0
227	20250221	154300	84356655	2975	2975	2975	2975	0
228	20250221	154200	84356655	2975	2975	2975	2975	0
229	20250221	154100	84356655	2975	2975	2975	2975	0
230	20250221	154000	84356655	2975	2975	2975	2975	0
231	20250221	153900	84356655	2975	2975	2975	2975	0
232	20250221	153800	84356655	2975	2975	2975	2975	0
233	20250221	153700	84356655	2975	2975	2975	2975	0
234	20250221	153600	84356655	2975	2975	2975	2975	0
235	20250221	153500	84356655	2975	2975	2975	2975	0
236	20250221	153400	84356655	2975	2975	2975	2975	0
237	20250221	153300	84356655	2975	2975	2975	2975	0
238	20250221	153200	84356655	2975	2975	2975	2975	0
239	20250221	153100	84356655	2975	2975	2975	2975	0
240	20250221	153000	84356655	2975	2975	2975	2975	927
241	20250221	152900	81598830	2975	2975	2975	2975	0
242	20250221	152800	81598830	2975	2975	2975	2975	0
243	20250221	152700	81598830	2975	2975	2975	2975	0
244	20250221	152600	81598830	2975	2975	2975	2975	0
245	20250221	152500	81598830	2975	2975	2975	2975	0
246	20250221	152400	81598830	2975	2975	2975	2975	0
247	20250221	152300	81598830	2975	2975	2975	2975	0
248	20250221	152200	81598830	2975	2975	2975	2975	0
249	20250221	152100	81598830	2975	2975	2975	2975	0
250	20250221	152000	81598830	2975	2975	2975	2975	0
251	20250221	151900	81598830	2975	2970	2975	2970	49
252	20250221	151800	81453165	2970	2970	2970	2970	18
253	20250221	151700	81399705	2975	2965	2975	2965	751
254	20250221	151600	79170285	2965	2965	2965	2965	0
255	20250221	151500	79170285	2965	2965	2965	2965	78
256	20250221	151400	78939015	2970	2970	2970	2970	25
257	20250221	151300	78864765	2975	2975	2975	2975	0
258	20250221	151200	78864765	2975	2975	2975	2975	0
259	20250221	151100	78864765	2975	2975	2975	2975	0
260	20250221	151000	78864765	2975	2975	2975	2975	0
261	20250221	150900	78864765	2975	2970	2975	2970	988
262	20250221	150800	75930270	2970	2970	2970	2970	1
263	20250221	150700	75927300	2970	2970	2970	2970	8
264	20250221	150600	75903540	2970	2970	2970	2970	0
265	20250221	150500	75903540	2970	2970	2970	2970	0
266	20250221	150400	75903540	2970	2970	2970	2970	0
267	20250221	150300	75903540	2970	2960	2970	2950	580
268	20250221	150200	74185915	2955	2955	2955	2955	8
269	20250221	150100	74162275	2965	2965	2965	2965	0
270	20250221	150000	74162275	2965	2965	2965	2965	0
271	20250221	145900	74162275	2965	2965	2965	2965	0
272	20250221	145800	74162275	2965	2965	2965	2965	0
273	20250221	145700	74162275	2965	2965	2965	2965	0
274	20250221	145600	74162275	2965	2950	2965	2950	900
275	20250221	145500	71507215	2950	2950	2950	2950	0
276	20250221	145400	71507215	2950	2945	2950	2945	155
277	20250221	145300	71050615	2950	2950	2950	2950	51
278	20250221	145200	70900165	2950	2950	2950	2950	11
279	20250221	145100	70867715	2950	2950	2950	2950	0
280	20250221	145000	70867715	2950	2950	2950	2950	0
281	20250221	144900	70867715	2950	2950	2950	2950	0
282	20250221	144800	70867715	2950	2950	2950	2950	0
283	20250221	144700	70867715	2950	2950	2950	2950	21
284	20250221	144600	70805765	2950	2950	2950	2950	0
285	20250221	144500	70805765	2950	2950	2950	2950	5
286	20250221	144400	70791015	2950	2950	2950	2950	72
287	20250221	144300	70578615	2935	2935	2935	2935	0
288	20250221	144200	70578615	2935	2935	2935	2935	0
289	20250221	144100	70578615	2935	2960	2960	2935	895
290	20250221	144000	67944595	2965	2965	2965	2965	0
291	20250221	143900	67944595	2965	2965	2965	2965	25
292	20250221	143800	67870470	2965	2965	2965	2965	0
293	20250221	143700	67870470	2965	2965	2965	2965	0
294	20250221	143600	67870470	2965	2965	2965	2965	0
295	20250221	143500	67870470	2965	2960	2965	2960	2
296	20250221	143400	67864545	2965	2965	2965	2965	0
297	20250221	143300	67864545	2965	2965	2965	2965	0
298	20250221	143200	67864545	2965	2960	2965	2960	336
299	20250221	143100	66869550	2960	2960	2960	2960	0
300	20250221	143000	66869550	2960	2960	2960	2960	0
301	20250221	142900	66869550	2960	2960	2960	2960	0
302	20250221	142800	66869550	2960	2960	2960	2960	0
303	20250221	142700	66869550	2960	2960	2960	2960	54
304	20250221	142600	66709710	2965	2965	2965	2965	0
305	20250221	142500	66709710	2965	2965	2965	2965	0
306	20250221	142400	66709710	2965	2965	2965	2965	0
307	20250221	142300	66709710	2965	2965	2965	2965	0
308	20250221	142200	66709710	2965	2965	2965	2965	0
309	20250221	142100	66709710	2965	2960	2965	2960	50
310	20250221	142000	66561505	2960	2960	2960	2960	0
311	20250221	141900	66561505	2960	2960	2960	2960	237
312	20250221	141800	65859985	2960	2960	2960	2960	0
313	20250221	141700	65859985	2960	2960	2960	2960	12
314	20250221	141600	65824465	2955	2955	2955	2955	50
315	20250221	141500	65676715	2955	2955	2955	2955	100
316	20250221	141400	65381215	2955	2955	2955	2955	0
317	20250221	141300	65381215	2955	2955	2955	2955	0
318	20250221	141200	65381215	2955	2955	2955	2955	0
319	20250221	141100	65381215	2955	2955	2955	2955	0
320	20250221	141000	65381215	2955	2955	2955	2955	2
321	20250221	140900	65375305	2955	2955	2955	2955	0
322	20250221	140800	65375305	2955	2955	2955	2955	0
323	20250221	140700	65375305	2955	2955	2955	2955	0
324	20250221	140600	65375305	2955	2955	2955	2955	0
325	20250221	140500	65375305	2955	2955	2955	2955	0
326	20250221	140400	65375305	2955	2955	2955	2955	33
327	20250221	140300	65277790	2955	2955	2955	2955	1
328	20250221	140200	65274835	2955	2955	2955	2955	0
329	20250221	140100	65274835	2955	2955	2955	2955	0
330	20250221	140000	65274835	2955	2955	2955	2955	2
331	20250221	135900	65268925	2955	2955	2955	2955	0
332	20250221	135800	65268925	2955	2955	2955	2955	0
333	20250221	135700	65268925	2955	2955	2955	2955	0
334	20250221	135600	65268925	2955	2955	2955	2955	0
335	20250221	135500	65268925	2955	2955	2955	2955	0
336	20250221	135400	65268925	2955	2955	2955	2955	6
337	20250221	135300	65251195	2960	2960	2960	2960	0
338	20250221	135200	65251195	2960	2950	2960	2950	92
339	20250221	135100	64979775	2950	2950	2950	2950	14
340	20250221	135000	64938475	2950	2950	2950	2950	0
341	20250221	134900	64938475	2950	2950	2950	2950	0
342	20250221	134800	64938475	2950	2950	2950	2950	66
343	20250221	134700	64743775	2950	2950	2950	2950	6
344	20250221	134600	64726075	2950	2950	2950	2950	0
345	20250221	134500	64726075	2950	2950	2950	2950	0
346	20250221	134400	64726075	2950	2950	2950	2950	0
347	20250221	134300	64726075	2950	2950	2950	2950	0
348	20250221	134200	64726075	2950	2950	2950	2950	0
349	20250221	134100	64726075	2950	2950	2950	2950	0
350	20250221	134000	64726075	2950	2950	2950	2950	0
351	20250221	133900	64726075	2950	2950	2950	2950	0
352	20250221	133800	64726075	2950	2950	2950	2950	0
353	20250221	133700	64726075	2950	2950	2950	2950	0
354	20250221	133600	64726075	2950	2950	2950	2950	0
355	20250221	133500	64726075	2950	2950	2950	2950	0
356	20250221	133400	64726075	2950	2950	2950	2950	0
357	20250221	133300	64726075	2950	2950	2950	2950	34
358	20250221	133200	64625775	2950	2950	2950	2950	0
359	20250221	133100	64625775	2950	2950	2950	2950	0
360	20250221	133000	64625775	2950	2950	2950	2950	0
361	20250221	132900	64625775	2950	2950	2950	2950	0
362	20250221	132800	64625775	2950	2950	2950	2950	0
363	20250221	132700	64625775	2950	2950	2950	2950	0
364	20250221	132600	64625775	2950	2950	2950	2950	0
365	20250221	132500	64625775	2950	2950	2950	2950	0
366	20250221	132400	64625775	2950	2950	2950	2950	0
367	20250221	132300	64625775	2950	2950	2950	2950	0
368	20250221	132200	64625775	2950	2950	2950	2950	0
369	20250221	132100	64625775	2950	2950	2950	2950	0
370	20250221	132000	64625775	2950	2950	2950	2950	20
371	20250221	131900	64566775	2950	2950	2950	2950	1
372	20250221	131800	64563825	2950	2950	2950	2950	1
373	20250221	131700	64560875	2950	2950	2950	2950	0
374	20250221	131600	64560875	2950	2950	2950	2950	6
375	20250221	131500	64543175	2950	2950	2950	2950	0
376	20250221	131400	64543175	2950	2950	2950	2950	0
377	20250221	131300	64543175	2950	2950	2950	2950	0
378	20250221	131200	64543175	2950	2950	2950	2950	7
379	20250221	131100	64522525	2950	2950	2950	2950	0
380	20250221	131000	64522525	2950	2950	2950	2950	50
381	20250221	130900	64375025	2950	2950	2950	2950	0
382	20250221	130800	64375025	2950	2950	2950	2950	0
383	20250221	130700	64375025	2950	2950	2950	2950	15
384	20250221	130600	64330775	2945	2945	2945	2945	0
385	20250221	130500	64330775	2945	2945	2945	2945	0
386	20250221	130400	64330775	2945	2945	2945	2945	0
387	20250221	130300	64330775	2945	2945	2945	2945	0
388	20250221	130200	64330775	2945	2945	2945	2945	0
389	20250221	130100	64330775	2945	2945	2945	2945	0
390	20250221	130000	64330775	2945	2945	2945	2945	1
391	20250221	125900	64327830	2945	2945	2945	2945	0
392	20250221	125800	64327830	2945	2945	2945	2945	0
393	20250221	125700	64327830	2945	2945	2945	2945	38
394	20250221	125600	64215920	2960	2960	2960	2960	200
395	20250221	125500	63623920	2960	2960	2960	2960	40
396	20250221	125400	63505520	2960	2960	2960	2960	0
397	20250221	125300	63505520	2960	2960	2960	2960	0
398	20250221	125200	63505520	2960	2955	2960	2955	2001
399	20250221	125100	57582685	2960	2960	2960	2960	0
400	20250221	125000	57582685	2960	2960	2960	2960	0
401	20250221	124900	57582685	2960	2960	2960	2960	0
402	20250221	124800	57582685	2960	2960	2960	2960	0
403	20250221	124700	57582685	2960	2960	2960	2960	0
404	20250221	124600	57582685	2960	2960	2960	2960	0
405	20250221	124500	57582685	2960	2960	2960	2960	0
406	20250221	124400	57582685	2960	2960	2960	2960	0
407	20250221	124300	57582685	2960	2960	2960	2960	11
408	20250221	124200	57550125	2960	2950	2960	2950	220
409	20250221	124100	56901105	2950	2950	2950	2950	0
410	20250221	124000	56901105	2950	2950	2950	2950	33
411	20250221	123900	56803755	2945	2945	2945	2945	20
412	20250221	123800	56744855	2950	2950	2950	2950	0
413	20250221	123700	56744855	2950	2950	2950	2950	0
414	20250221	123600	56744855	2950	2950	2950	2950	0
415	20250221	123500	56744855	2950	2950	2950	2950	0
416	20250221	123400	56744855	2950	2950	2950	2950	35
417	20250221	123300	56641605	2950	2950	2950	2950	0
418	20250221	123200	56641605	2950	2950	2950	2950	0
419	20250221	123100	56641605	2950	2950	2950	2950	0
420	20250221	123000	56641605	2950	2950	2950	2950	0
421	20250221	122900	56641605	2950	2950	2950	2950	0
422	20250221	122800	56641605	2950	2950	2950	2950	13
423	20250221	122700	56603255	2945	2945	2945	2945	0
424	20250221	122600	56603255	2945	2950	2950	2945	202
425	20250221	122500	56007360	2955	2955	2955	2955	249
426	20250221	122400	55271565	2955	2955	2955	2955	51
427	20250221	122300	55120860	2955	2955	2955	2955	0
428	20250221	122200	55120860	2955	2955	2955	2955	0
429	20250221	122100	55120860	2955	2955	2955	2955	0
430	20250221	122000	55120860	2955	2955	2955	2955	0
431	20250221	121900	55120860	2955	2955	2955	2955	0
432	20250221	121800	55120860	2955	2955	2955	2955	0
433	20250221	121700	55120860	2955	2955	2955	2955	48
434	20250221	121600	54979020	2955	2955	2955	2955	0
435	20250221	121500	54979020	2955	2955	2955	2955	0
436	20250221	121400	54979020	2955	2955	2955	2955	0
437	20250221	121300	54979020	2955	2955	2955	2955	0
438	20250221	121200	54979020	2955	2955	2955	2955	0
439	20250221	121100	54979020	2955	2955	2955	2955	0
440	20250221	121000	54979020	2955	2955	2955	2955	0
441	20250221	120900	54979020	2955	2955	2955	2955	0
442	20250221	120800	54979020	2955	2955	2955	2955	0
443	20250221	120700	54979020	2955	2955	2955	2955	0
444	20250221	120600	54979020	2955	2955	2955	2955	0
445	20250221	120500	54979020	2955	2955	2955	2955	0
446	20250221	120400	54979020	2955	2955	2955	2955	0
447	20250221	120300	54979020	2955	2955	2955	2955	0
448	20250221	120200	54979020	2955	2960	2960	2955	1011
449	20250221	120100	51991475	2960	2960	2960	2960	1
450	20250221	120000	51988515	2955	2955	2955	2955	0
451	20250221	115900	51988515	2955	2955	2955	2955	15
452	20250221	115800	51944190	2955	2955	2955	2955	0
453	20250221	115700	51944190	2955	2955	2955	2955	3
454	20250221	115600	51935325	2960	2960	2960	2960	625
455	20250221	115500	50085325	2965	2965	2965	2965	0
456	20250221	115400	50085325	2965	2965	2965	2965	0
457	20250221	115300	50085325	2965	2965	2965	2965	0
458	20250221	115200	50085325	2965	2965	2965	2965	0
459	20250221	115100	50085325	2965	2965	2965	2965	3
460	20250221	115000	50076430	2965	2965	2965	2965	0
461	20250221	114900	50076430	2965	2965	2965	2965	0
462	20250221	114800	50076430	2965	2965	2965	2965	0
463	20250221	114700	50076430	2965	2965	2965	2965	0
464	20250221	114600	50076430	2965	2965	2965	2965	0
465	20250221	114500	50076430	2965	2965	2965	2965	0
466	20250221	114400	50076430	2965	2965	2965	2965	0
467	20250221	114300	50076430	2965	2965	2965	2965	0
468	20250221	114200	50076430	2965	2965	2965	2965	0
469	20250221	114100	50076430	2965	2965	2965	2965	0
470	20250221	114000	50076430	2965	2965	2965	2965	0
471	20250221	113900	50076430	2965	2965	2965	2965	0
472	20250221	113800	50076430	2965	2965	2965	2965	5
473	20250221	113700	50061605	2965	2965	2965	2965	1
474	20250221	113600	50058640	2965	2965	2965	2965	0
475	20250221	113500	50058640	2965	2965	2965	2965	0
476	20250221	113400	50058640	2965	2965	2965	2965	0
477	20250221	113300	50058640	2965	2965	2965	2965	0
478	20250221	113200	50058640	2965	2965	2965	2965	0
479	20250221	113100	50058640	2965	2965	2965	2965	0
480	20250221	113000	50058640	2965	2965	2965	2965	0
481	20250221	112900	50058640	2965	2965	2965	2965	256
482	20250221	112800	49299600	2965	2965	2965	2965	0
483	20250221	112700	49299600	2965	2965	2965	2965	0
484	20250221	112600	49299600	2965	2960	2965	2960	585
485	20250221	112500	47567995	2960	2960	2960	2960	0
486	20250221	112400	47567995	2960	2960	2960	2960	0
487	20250221	112300	47567995	2960	2960	2960	2960	60
488	20250221	112200	47390395	2965	2965	2965	2965	31
489	20250221	112100	47298480	2965	2965	2965	2965	118
490	20250221	112000	46948610	2965	2965	2965	2965	0
491	20250221	111900	46948610	2965	2965	2965	2965	0
492	20250221	111800	46948610	2965	2965	2965	2965	0
493	20250221	111700	46948610	2965	2965	2965	2965	2
494	20250221	111600	46942680	2965	2965	2965	2965	44
495	20250221	111500	46812220	2965	2965	2965	2965	102
496	20250221	111400	46509790	2965	2965	2965	2965	0
497	20250221	111300	46509790	2965	2965	2965	2965	0
498	20250221	111200	46509790	2965	2965	2965	2965	30
499	20250221	111100	46420840	2965	2965	2965	2965	190
500	20250221	111000	45857490	2960	2960	2960	2960	90
501	20250221	110900	45591090	2965	2965	2965	2965	32
502	20250221	110800	45496210	2965	2965	2965	2965	160
503	20250221	110700	45021810	2960	2960	2960	2960	0
504	20250221	110600	45021810	2960	2965	2965	2960	17
505	20250221	110500	44971455	2965	2965	2965	2965	6
506	20250221	110400	44953665	2965	2965	2965	2965	0
507	20250221	110300	44953665	2965	2965	2965	2965	0
508	20250221	110200	44953665	2965	2965	2965	2965	0
509	20250221	110100	44953665	2965	2965	2965	2965	0
510	20250221	110000	44953665	2965	2965	2965	2965	0
511	20250221	105900	44953665	2965	2965	2965	2965	0
512	20250221	105800	44953665	2965	2965	2965	2960	3
513	20250221	105700	44944775	2960	2960	2960	2960	200
514	20250221	105600	44352775	2965	2965	2965	2965	11
515	20250221	105500	44320160	2965	2955	2965	2955	16
516	20250221	105400	44272870	2960	2960	2960	2960	130
517	20250221	105300	43888070	2965	2965	2965	2965	0
518	20250221	105200	43888070	2965	2965	2965	2965	0
519	20250221	105100	43888070	2965	2965	2965	2965	1
520	20250221	105000	43885105	2965	2965	2965	2965	1
521	20250221	104900	43882140	2960	2955	2960	2955	361
522	20250221	104800	42814370	2955	2955	2955	2955	6
523	20250221	104700	42796640	2955	2955	2955	2955	0
524	20250221	104600	42796640	2955	2955	2955	2955	0
525	20250221	104500	42796640	2955	2950	2955	2950	2
526	20250221	104400	42790735	2955	2955	2955	2955	0
527	20250221	104300	42790735	2955	2955	2955	2955	1
528	20250221	104200	42787780	2960	2960	2960	2960	0
529	20250221	104100	42787780	2960	2960	2960	2960	1
530	20250221	104000	42784820	2965	2965	2965	2965	0
531	20250221	103900	42784820	2965	2965	2965	2965	9
532	20250221	103800	42758135	2945	2945	2945	2945	0
533	20250221	103700	42758135	2945	2945	2945	2945	0
534	20250221	103600	42758135	2945	2945	2945	2945	0
535	20250221	103500	42758135	2945	2945	2945	2945	0
536	20250221	103400	42758135	2945	2945	2945	2945	0
537	20250221	103300	42758135	2945	2945	2945	2945	20
538	20250221	103200	42699235	2945	2945	2945	2945	0
539	20250221	103100	42699235	2945	2945	2945	2945	0
540	20250221	103000	42699235	2945	2945	2945	2945	50
541	20250221	102900	42551985	2940	2940	2940	2940	0
542	20250221	102800	42551985	2940	2950	2950	2940	1021
543	20250221	102700	39546130	2975	2975	2975	2975	0
544	20250221	102600	39546130	2975	2975	2975	2975	0
545	20250221	102500	39546130	2975	2975	2975	2975	0
546	20250221	102400	39546130	2975	2975	2975	2975	0
547	20250221	102300	39546130	2975	2970	2975	2970	10
548	20250221	102200	39516405	2970	2970	2970	2970	0
549	20250221	102100	39516405	2970	2950	2970	2950	5
550	20250221	102000	39501595	2970	2970	2970	2970	0
551	20250221	101900	39501595	2970	2970	2970	2970	0
552	20250221	101800	39501595	2970	2970	2970	2970	0
553	20250221	101700	39501595	2970	2975	2975	2945	53
554	20250221	101600	39344290	2975	2975	2975	2975	10
555	20250221	101500	39314540	2975	2975	2975	2975	1
556	20250221	101400	39311565	2970	2965	2970	2965	1025
557	20250221	101300	36268635	2940	2940	2940	2940	0
558	20250221	101200	36268635	2940	2940	2940	2940	0
559	20250221	101100	36268635	2940	2960	2965	2940	149
560	20250221	101000	35828565	2960	2960	2960	2960	3
561	20250221	100900	35819685	2960	2955	2960	2945	1056
562	20250221	100800	32696365	2955	2955	2955	2955	11
563	20250221	100700	32663860	2950	2950	2950	2950	200
564	20250221	100600	32073860	2950	2950	2950	2950	0
565	20250221	100500	32073860	2950	2950	2950	2950	10
566	20250221	100400	32044360	2950	2950	2950	2950	0
567	20250221	100300	32044360	2950	2950	2950	2950	0
568	20250221	100200	32044360	2950	2950	2950	2950	2637
569	20250221	100100	24265210	2950	2950	2950	2950	0
570	20250221	100000	24265210	2950	2950	2950	2950	0
571	20250221	095900	24265210	2950	2950	2950	2950	0
572	20250221	095800	24265210	2950	2950	2950	2950	0
573	20250221	095700	24265210	2950	2950	2950	2950	1
574	20250221	095600	24262260	2940	2940	2940	2940	0
575	20250221	095500	24262260	2940	2940	2940	2940	0
576	20250221	095400	24262260	2940	2940	2940	2940	7
577	20250221	095300	24241680	2950	2950	2950	2950	0
578	20250221	095200	24241680	2950	2940	2950	2940	35
579	20250221	095100	24138600	2945	2945	2945	2945	0
580	20250221	095000	24138600	2945	2945	2945	2945	0
581	20250221	094900	24138600	2945	2945	2945	2945	289
582	20250221	094800	23287495	2945	2945	2945	2945	0
583	20250221	094700	23287495	2945	2945	2945	2945	0
584	20250221	094600	23287495	2945	2945	2945	2945	24
585	20250221	094500	23216815	2945	2945	2945	2945	0
586	20250221	094400	23216815	2945	2940	2945	2940	325
587	20250221	094300	22261310	2945	2945	2945	2945	500
588	20250221	094200	20788810	2945	2945	2945	2945	0
589	20250221	094100	20788810	2945	2945	2945	2945	1296
590	20250221	094000	16972090	2930	2930	2930	2930	0
591	20250221	093900	16972090	2930	2930	2930	2930	0
592	20250221	093800	16972090	2930	2935	2935	2930	1021
593	20250221	093700	13975830	2945	2945	2945	2945	0
594	20250221	093600	13975830	2945	2945	2945	2935	106
595	20250221	093500	13664660	2945	2945	2945	2945	1
596	20250221	093400	13661715	2935	2935	2935	2935	0
597	20250221	093300	13661715	2935	2935	2935	2935	37
598	20250221	093200	13553120	2935	2935	2935	2935	0
599	20250221	093100	13553120	2935	2945	2945	2935	16
600	20250221	093000	13506150	2935	2940	2940	2935	62
601	20250221	092900	13324050	2940	2940	2940	2940	394
602	20250221	092800	12165690	2940	2940	2940	2940	524
603	20250221	092700	10625130	2935	2935	2935	2935	0
604	20250221	092600	10625130	2935	2935	2935	2935	0
605	20250221	092500	10625130	2935	2935	2935	2935	0
606	20250221	092400	10625130	2935	2935	2935	2935	0
607	20250221	092300	10625130	2935	2935	2935	2935	0
608	20250221	092200	10625130	2935	2935	2935	2935	0
609	20250221	092100	10625130	2935	2935	2935	2935	0
610	20250221	092000	10625130	2935	2935	2935	2935	22
611	20250221	091900	10560560	2935	2935	2935	2935	100
612	20250221	091800	10267060	2935	2935	2935	2935	0
613	20250221	091700	10267060	2935	2935	2935	2935	0
614	20250221	091600	10267060	2935	2940	2940	2935	16
615	20250221	091500	10220025	2940	2930	2940	2930	781
616	20250221	091400	7929720	2925	2925	2925	2925	0
617	20250221	091300	7929720	2925	2925	2925	2925	2035
618	20250221	091200	1977345	2930	2930	2930	2930	0
619	20250221	091100	1977345	2930	2930	2930	2930	11
620	20250221	091000	1945115	2930	2930	2930	2930	2
621	20250221	090900	1939255	2930	2930	2930	2930	0
622	20250221	090800	1939255	2930	2930	2930	2930	0
623	20250221	090700	1939255	2930	2930	2930	2930	32
624	20250221	090600	1845495	2930	2930	2930	2930	0
625	20250221	090500	1845495	2930	2930	2930	2930	0
626	20250221	090400	1845495	2930	2930	2930	2930	0
627	20250221	090300	1845495	2930	2930	2930	2930	0
628	20250221	090200	1845495	2930	2930	2930	2930	5
629	20250221	090100	1830845	2930	2915	2930	2915	500
630	20250221	090000	367390	2915	2915	2915	2915	106