KissMeData/332370/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	212500	126534635	4475	4475	4475	4475	706
3	20250221	212400	126534635	4475	4475	4475	4475	0
4	20250221	212300	126534635	4475	4475	4475	4475	0
5	20250221	212200	126534635	4475	4475	4475	4475	0
6	20250221	212100	126534635	4475	4475	4475	4475	0
7	20250221	212000	126534635	4475	4475	4475	4475	0
8	20250221	211900	126534635	4475	4475	4475	4475	0
9	20250221	211800	126534635	4475	4475	4475	4475	0
10	20250221	211700	126534635	4475	4475	4475	4475	0
11	20250221	211600	126534635	4475	4475	4475	4475	0
12	20250221	211500	126534635	4475	4475	4475	4475	0
13	20250221	211400	126534635	4475	4475	4475	4475	0
14	20250221	211300	126534635	4475	4475	4475	4475	0
15	20250221	211200	126534635	4475	4475	4475	4475	0
16	20250221	211100	126534635	4475	4475	4475	4475	0
17	20250221	211000	126534635	4475	4475	4475	4475	0
18	20250221	210900	126534635	4475	4475	4475	4475	0
19	20250221	210800	126534635	4475	4475	4475	4475	0
20	20250221	210700	126534635	4475	4475	4475	4475	0
21	20250221	210600	126534635	4475	4475	4475	4475	0
22	20250221	210500	126534635	4475	4475	4475	4475	0
23	20250221	210400	126534635	4475	4475	4475	4475	0
24	20250221	210300	126534635	4475	4475	4475	4475	0
25	20250221	210200	126534635	4475	4475	4475	4475	0
26	20250221	210100	126534635	4475	4475	4475	4475	0
27	20250221	210000	126534635	4475	4475	4475	4475	0
28	20250221	205900	126534635	4475	4475	4475	4475	0
29	20250221	205800	126534635	4475	4475	4475	4475	0
30	20250221	205700	126534635	4475	4475	4475	4475	0
31	20250221	205600	126534635	4475	4475	4475	4475	0
32	20250221	205500	126534635	4475	4475	4475	4475	706
33	20250221	205400	126534635	4475	4475	4475	4475	0
34	20250221	205300	126534635	4475	4475	4475	4475	0
35	20250221	205200	126534635	4475	4475	4475	4475	0
36	20250221	205100	126534635	4475	4475	4475	4475	0
37	20250221	205000	126534635	4475	4475	4475	4475	0
38	20250221	204900	126534635	4475	4475	4475	4475	0
39	20250221	204800	126534635	4475	4475	4475	4475	0
40	20250221	204700	126534635	4475	4475	4475	4475	0
41	20250221	204600	126534635	4475	4475	4475	4475	0
42	20250221	204500	126534635	4475	4475	4475	4475	0
43	20250221	204400	126534635	4475	4475	4475	4475	0
44	20250221	204300	126534635	4475	4475	4475	4475	0
45	20250221	204200	126534635	4475	4475	4475	4475	0
46	20250221	204100	126534635	4475	4475	4475	4475	0
47	20250221	204000	126534635	4475	4475	4475	4475	0
48	20250221	203900	126534635	4475	4475	4475	4475	0
49	20250221	203800	126534635	4475	4475	4475	4475	0
50	20250221	203700	126534635	4475	4475	4475	4475	0
51	20250221	203600	126534635	4475	4475	4475	4475	0
52	20250221	203500	126534635	4475	4475	4475	4475	0
53	20250221	203400	126534635	4475	4475	4475	4475	0
54	20250221	203300	126534635	4475	4475	4475	4475	0
55	20250221	203200	126534635	4475	4475	4475	4475	0
56	20250221	203100	126534635	4475	4475	4475	4475	0
57	20250221	203000	126534635	4475	4475	4475	4475	0
58	20250221	202900	126534635	4475	4475	4475	4475	0
59	20250221	202800	126534635	4475	4475	4475	4475	0
60	20250221	202700	126534635	4475	4475	4475	4475	0
61	20250221	202600	126534635	4475	4475	4475	4475	0
62	20250221	202500	126534635	4475	4475	4475	4475	706
63	20250221	202400	126534635	4475	4475	4475	4475	0
64	20250221	202300	126534635	4475	4475	4475	4475	0
65	20250221	202200	126534635	4475	4475	4475	4475	0
66	20250221	202100	126534635	4475	4475	4475	4475	0
67	20250221	202000	126534635	4475	4475	4475	4475	0
68	20250221	201900	126534635	4475	4475	4475	4475	0
69	20250221	201800	126534635	4475	4475	4475	4475	0
70	20250221	201700	126534635	4475	4475	4475	4475	0
71	20250221	201600	126534635	4475	4475	4475	4475	0
72	20250221	201500	126534635	4475	4475	4475	4475	0
73	20250221	201400	126534635	4475	4475	4475	4475	0
74	20250221	201300	126534635	4475	4475	4475	4475	0
75	20250221	201200	126534635	4475	4475	4475	4475	0
76	20250221	201100	126534635	4475	4475	4475	4475	0
77	20250221	201000	126534635	4475	4475	4475	4475	0
78	20250221	200900	126534635	4475	4475	4475	4475	0
79	20250221	200800	126534635	4475	4475	4475	4475	0
80	20250221	200700	126534635	4475	4475	4475	4475	0
81	20250221	200600	126534635	4475	4475	4475	4475	0
82	20250221	200500	126534635	4475	4475	4475	4475	0
83	20250221	200400	126534635	4475	4475	4475	4475	0
84	20250221	200300	126534635	4475	4475	4475	4475	0
85	20250221	200200	126534635	4475	4475	4475	4475	0
86	20250221	200100	126534635	4475	4475	4475	4475	0
87	20250221	200000	126534635	4475	4475	4475	4475	0
88	20250221	195900	126534635	4475	4475	4475	4475	0
89	20250221	195800	126534635	4475	4475	4475	4475	0
90	20250221	195700	126534635	4475	4475	4475	4475	0
91	20250221	195600	126534635	4475	4475	4475	4475	0
92	20250221	195500	126534635	4475	4475	4475	4475	706
93	20250221	195400	126534635	4475	4475	4475	4475	0
94	20250221	195300	126534635	4475	4475	4475	4475	0
95	20250221	195200	126534635	4475	4475	4475	4475	0
96	20250221	195100	126534635	4475	4475	4475	4475	0
97	20250221	195000	126534635	4475	4475	4475	4475	0
98	20250221	194900	126534635	4475	4475	4475	4475	0
99	20250221	194800	126534635	4475	4475	4475	4475	0
100	20250221	194700	126534635	4475	4475	4475	4475	0
101	20250221	194600	126534635	4475	4475	4475	4475	0
102	20250221	194500	126534635	4475	4475	4475	4475	0
103	20250221	194400	126534635	4475	4475	4475	4475	0
104	20250221	194300	126534635	4475	4475	4475	4475	0
105	20250221	194200	126534635	4475	4475	4475	4475	0
106	20250221	194100	126534635	4475	4475	4475	4475	0
107	20250221	194000	126534635	4475	4475	4475	4475	0
108	20250221	193900	126534635	4475	4475	4475	4475	0
109	20250221	193800	126534635	4475	4475	4475	4475	0
110	20250221	193700	126534635	4475	4475	4475	4475	0
111	20250221	193600	126534635	4475	4475	4475	4475	0
112	20250221	193500	126534635	4475	4475	4475	4475	0
113	20250221	193400	126534635	4475	4475	4475	4475	0
114	20250221	193300	126534635	4475	4475	4475	4475	0
115	20250221	193200	126534635	4475	4475	4475	4475	0
116	20250221	193100	126534635	4475	4475	4475	4475	0
117	20250221	193000	126534635	4475	4475	4475	4475	0
118	20250221	192900	126534635	4475	4475	4475	4475	0
119	20250221	192800	126534635	4475	4475	4475	4475	0
120	20250221	192700	126534635	4475	4475	4475	4475	0
121	20250221	192600	126534635	4475	4475	4475	4475	0
122	20250221	192500	126534635	4475	4475	4475	4475	706
123	20250221	192400	126534635	4475	4475	4475	4475	0
124	20250221	192300	126534635	4475	4475	4475	4475	0
125	20250221	192200	126534635	4475	4475	4475	4475	0
126	20250221	192100	126534635	4475	4475	4475	4475	0
127	20250221	192000	126534635	4475	4475	4475	4475	0
128	20250221	191900	126534635	4475	4475	4475	4475	0
129	20250221	191800	126534635	4475	4475	4475	4475	0
130	20250221	191700	126534635	4475	4475	4475	4475	0
131	20250221	191600	126534635	4475	4475	4475	4475	0
132	20250221	191500	126534635	4475	4475	4475	4475	0
133	20250221	191400	126534635	4475	4475	4475	4475	0
134	20250221	191300	126534635	4475	4475	4475	4475	0
135	20250221	191200	126534635	4475	4475	4475	4475	0
136	20250221	191100	126534635	4475	4475	4475	4475	0
137	20250221	191000	126534635	4475	4475	4475	4475	0
138	20250221	190900	126534635	4475	4475	4475	4475	0
139	20250221	190800	126534635	4475	4475	4475	4475	0
140	20250221	190700	126534635	4475	4475	4475	4475	0
141	20250221	190600	126534635	4475	4475	4475	4475	0
142	20250221	190500	126534635	4475	4475	4475	4475	0
143	20250221	190400	126534635	4475	4475	4475	4475	0
144	20250221	190300	126534635	4475	4475	4475	4475	0
145	20250221	190200	126534635	4475	4475	4475	4475	0
146	20250221	190100	126534635	4475	4475	4475	4475	0
147	20250221	190000	126534635	4475	4475	4475	4475	0
148	20250221	185900	126534635	4475	4475	4475	4475	0
149	20250221	185800	126534635	4475	4475	4475	4475	0
150	20250221	185700	126534635	4475	4475	4475	4475	0
151	20250221	185600	126534635	4475	4475	4475	4475	0
152	20250221	185500	126534635	4475	4475	4475	4475	706
153	20250221	185400	126534635	4475	4475	4475	4475	0
154	20250221	185300	126534635	4475	4475	4475	4475	0
155	20250221	185200	126534635	4475	4475	4475	4475	0
156	20250221	185100	126534635	4475	4475	4475	4475	0
157	20250221	185000	126534635	4475	4475	4475	4475	0
158	20250221	184900	126534635	4475	4475	4475	4475	0
159	20250221	184800	126534635	4475	4475	4475	4475	0
160	20250221	184700	126534635	4475	4475	4475	4475	0
161	20250221	184600	126534635	4475	4475	4475	4475	0
162	20250221	184500	126534635	4475	4475	4475	4475	0
163	20250221	184400	126534635	4475	4475	4475	4475	0
164	20250221	184300	126534635	4475	4475	4475	4475	0
165	20250221	184200	126534635	4475	4475	4475	4475	0
166	20250221	184100	126534635	4475	4475	4475	4475	0
167	20250221	184000	126534635	4475	4475	4475	4475	0
168	20250221	183900	126534635	4475	4475	4475	4475	0
169	20250221	183800	126534635	4475	4475	4475	4475	0
170	20250221	183700	126534635	4475	4475	4475	4475	0
171	20250221	183600	126534635	4475	4475	4475	4475	0
172	20250221	183500	126534635	4475	4475	4475	4475	0
173	20250221	183400	126534635	4475	4475	4475	4475	0
174	20250221	183300	126534635	4475	4475	4475	4475	0
175	20250221	183200	126534635	4475	4475	4475	4475	0
176	20250221	183100	126534635	4475	4475	4475	4475	0
177	20250221	183000	126534635	4475	4475	4475	4475	0
178	20250221	182900	126534635	4475	4475	4475	4475	0
179	20250221	182800	126534635	4475	4475	4475	4475	0
180	20250221	182700	126534635	4475	4475	4475	4475	0
181	20250221	182600	126534635	4475	4475	4475	4475	0
182	20250221	182500	126534635	4475	4475	4475	4475	706
183	20250221	182400	126534635	4475	4475	4475	4475	0
184	20250221	182300	126534635	4475	4475	4475	4475	0
185	20250221	182200	126534635	4475	4475	4475	4475	0
186	20250221	182100	126534635	4475	4475	4475	4475	0
187	20250221	182000	126534635	4475	4475	4475	4475	0
188	20250221	181900	126534635	4475	4475	4475	4475	0
189	20250221	181800	126534635	4475	4475	4475	4475	0
190	20250221	181700	126534635	4475	4475	4475	4475	0
191	20250221	181600	126534635	4475	4475	4475	4475	0
192	20250221	181500	126534635	4475	4475	4475	4475	0
193	20250221	181400	126534635	4475	4475	4475	4475	0
194	20250221	181300	126534635	4475	4475	4475	4475	0
195	20250221	181200	126534635	4475	4475	4475	4475	0
196	20250221	181100	126534635	4475	4475	4475	4475	0
197	20250221	181000	126534635	4475	4475	4475	4475	0
198	20250221	180900	126534635	4475	4475	4475	4475	0
199	20250221	180800	126534635	4475	4475	4475	4475	0
200	20250221	180700	126534635	4475	4475	4475	4475	0
201	20250221	180600	126534635	4475	4475	4475	4475	0
202	20250221	180500	126534635	4475	4475	4475	4475	0
203	20250221	180400	126534635	4475	4475	4475	4475	0
204	20250221	180300	126534635	4475	4475	4475	4475	0
205	20250221	180200	126534635	4475	4475	4475	4475	0
206	20250221	180100	126534635	4475	4475	4475	4475	0
207	20250221	180000	126534635	4475	4475	4475	4475	0
208	20250221	175900	126534635	4475	4475	4475	4475	0
209	20250221	175800	126534635	4475	4475	4475	4475	0
210	20250221	175700	126534635	4475	4475	4475	4475	0
211	20250221	175600	126534635	4475	4475	4475	4475	0
212	20250221	175500	126534635	4475	4475	4475	4475	706
213	20250221	175400	126534635	4475	4475	4475	4475	0
214	20250221	175300	126534635	4475	4475	4475	4475	0
215	20250221	175200	126534635	4475	4475	4475	4475	0
216	20250221	175100	126534635	4475	4475	4475	4475	0
217	20250221	175000	126534635	4475	4475	4475	4475	0
218	20250221	174900	126534635	4475	4475	4475	4475	0
219	20250221	174800	126534635	4475	4475	4475	4475	0
220	20250221	174700	126534635	4475	4475	4475	4475	0
221	20250221	174600	126534635	4475	4475	4475	4475	0
222	20250221	174500	126534635	4475	4475	4475	4475	0
223	20250221	174400	126534635	4475	4475	4475	4475	0
224	20250221	174300	126534635	4475	4475	4475	4475	0
225	20250221	174200	126534635	4475	4475	4475	4475	0
226	20250221	174100	126534635	4475	4475	4475	4475	0
227	20250221	174000	126534635	4475	4475	4475	4475	0
228	20250221	173900	126534635	4475	4475	4475	4475	0
229	20250221	173800	126534635	4475	4475	4475	4475	0
230	20250221	173700	126534635	4475	4475	4475	4475	0
231	20250221	173600	126534635	4475	4475	4475	4475	0
232	20250221	173500	126534635	4475	4475	4475	4475	0
233	20250221	173400	126534635	4475	4475	4475	4475	0
234	20250221	173300	126534635	4475	4475	4475	4475	0
235	20250221	173200	126534635	4475	4475	4475	4475	0
236	20250221	173100	126534635	4475	4475	4475	4475	0
237	20250221	173000	126534635	4475	4475	4475	4475	0
238	20250221	172900	126534635	4475	4475	4475	4475	0
239	20250221	172800	126534635	4475	4475	4475	4475	0
240	20250221	172700	126534635	4475	4475	4475	4475	0
241	20250221	172600	126534635	4475	4475	4475	4475	0
242	20250221	172500	126534635	4475	4475	4475	4475	706
243	20250221	172400	126534635	4475	4475	4475	4475	0
244	20250221	172300	126534635	4475	4475	4475	4475	0
245	20250221	172200	126534635	4475	4475	4475	4475	0
246	20250221	172100	126534635	4475	4475	4475	4475	0
247	20250221	172000	126534635	4475	4475	4475	4475	0
248	20250221	171900	126534635	4475	4475	4475	4475	0
249	20250221	171800	126534635	4475	4475	4475	4475	0
250	20250221	171700	126534635	4475	4475	4475	4475	0
251	20250221	171600	126534635	4475	4475	4475	4475	0
252	20250221	171500	126534635	4475	4475	4475	4475	0
253	20250221	171400	126534635	4475	4475	4475	4475	0
254	20250221	171300	126534635	4475	4475	4475	4475	0
255	20250221	171200	126534635	4475	4475	4475	4475	0
256	20250221	171100	126534635	4475	4475	4475	4475	0
257	20250221	171000	126534635	4475	4475	4475	4475	0
258	20250221	170900	126534635	4475	4475	4475	4475	0
259	20250221	170800	126534635	4475	4475	4475	4475	0
260	20250221	170700	126534635	4475	4475	4475	4475	0
261	20250221	170600	126534635	4475	4475	4475	4475	0
262	20250221	170500	126534635	4475	4475	4475	4475	0
263	20250221	170400	126534635	4475	4475	4475	4475	0
264	20250221	170300	126534635	4475	4475	4475	4475	0
265	20250221	170200	126534635	4475	4475	4475	4475	0
266	20250221	170100	126534635	4475	4475	4475	4475	0
267	20250221	170000	126534635	4475	4475	4475	4475	0
268	20250221	165900	126534635	4475	4475	4475	4475	0
269	20250221	165800	126534635	4475	4475	4475	4475	0
270	20250221	165700	126534635	4475	4475	4475	4475	0
271	20250221	165600	126534635	4475	4475	4475	4475	0
272	20250221	165500	126534635	4475	4475	4475	4475	706
273	20250221	165400	126534635	4475	4475	4475	4475	0
274	20250221	165300	126534635	4475	4475	4475	4475	0
275	20250221	165200	126534635	4475	4475	4475	4475	0
276	20250221	165100	126534635	4475	4475	4475	4475	0
277	20250221	165000	126534635	4475	4475	4475	4475	0
278	20250221	164900	126534635	4475	4475	4475	4475	0
279	20250221	164800	126534635	4475	4475	4475	4475	0
280	20250221	164700	126534635	4475	4475	4475	4475	0
281	20250221	164600	126534635	4475	4475	4475	4475	0
282	20250221	164500	126534635	4475	4475	4475	4475	0
283	20250221	164400	126534635	4475	4475	4475	4475	0
284	20250221	164300	126534635	4475	4475	4475	4475	0
285	20250221	164200	126534635	4475	4475	4475	4475	0
286	20250221	164100	126534635	4475	4475	4475	4475	0
287	20250221	164000	126534635	4475	4475	4475	4475	0
288	20250221	163900	126534635	4475	4475	4475	4475	0
289	20250221	163800	126534635	4475	4475	4475	4475	0
290	20250221	163700	126534635	4475	4475	4475	4475	0
291	20250221	163600	126534635	4475	4475	4475	4475	0
292	20250221	163500	126534635	4475	4475	4475	4475	0
293	20250221	163400	126534635	4475	4475	4475	4475	0
294	20250221	163300	126534635	4475	4475	4475	4475	0
295	20250221	163200	126534635	4475	4475	4475	4475	0
296	20250221	163100	126534635	4475	4475	4475	4475	0
297	20250221	163000	126534635	4475	4475	4475	4475	0
298	20250221	162900	126534635	4475	4475	4475	4475	0
299	20250221	162800	126534635	4475	4475	4475	4475	0
300	20250221	162700	126534635	4475	4475	4475	4475	0
301	20250221	162600	126534635	4475	4475	4475	4475	0
302	20250221	162500	126534635	4475	4475	4475	4475	706
303	20250221	162400	126534635	4475	4475	4475	4475	0
304	20250221	162300	126534635	4475	4475	4475	4475	0
305	20250221	162200	126534635	4475	4475	4475	4475	0
306	20250221	162100	126534635	4475	4475	4475	4475	0
307	20250221	162000	126534635	4475	4475	4475	4475	0
308	20250221	161900	126534635	4475	4475	4475	4475	0
309	20250221	161800	126534635	4475	4475	4475	4475	0
310	20250221	161700	126534635	4475	4475	4475	4475	0
311	20250221	161600	126534635	4475	4475	4475	4475	0
312	20250221	161500	126534635	4475	4475	4475	4475	0
313	20250221	161400	126534635	4475	4475	4475	4475	0
314	20250221	161300	126534635	4475	4475	4475	4475	0
315	20250221	161200	126534635	4475	4475	4475	4475	0
316	20250221	161100	126534635	4475	4475	4475	4475	0
317	20250221	161000	126534635	4475	4475	4475	4475	0
318	20250221	160900	126534635	4475	4475	4475	4475	0
319	20250221	160800	126534635	4475	4475	4475	4475	0
320	20250221	160700	126534635	4475	4475	4475	4475	0
321	20250221	160600	126534635	4475	4475	4475	4475	0
322	20250221	160500	126534635	4475	4475	4475	4475	0
323	20250221	160400	126534635	4475	4475	4475	4475	0
324	20250221	160300	126534635	4475	4475	4475	4475	0
325	20250221	160200	126534635	4475	4475	4475	4475	0
326	20250221	160100	126534635	4475	4475	4475	4475	0
327	20250221	160000	126534635	4475	4475	4475	4475	0
328	20250221	155900	126534635	4475	4475	4475	4475	0
329	20250221	155800	126534635	4475	4475	4475	4475	0
330	20250221	155700	126534635	4475	4475	4475	4475	0
331	20250221	155600	126534635	4475	4475	4475	4475	0
332	20250221	155500	126534635	4475	4475	4475	4475	706
333	20250221	155400	126534635	4475	4475	4475	4475	0
334	20250221	155300	126534635	4475	4475	4475	4475	0
335	20250221	155200	126534635	4475	4475	4475	4475	0
336	20250221	155100	126534635	4475	4475	4475	4475	0
337	20250221	155000	126534635	4475	4475	4475	4475	0
338	20250221	154900	126534635	4475	4475	4475	4475	0
339	20250221	154800	126534635	4475	4475	4475	4475	0
340	20250221	154700	126534635	4475	4475	4475	4475	0
341	20250221	154600	126534635	4475	4475	4475	4475	0
342	20250221	154500	126534635	4475	4475	4475	4475	0
343	20250221	154400	126534635	4475	4475	4475	4475	0
344	20250221	154300	126534635	4475	4475	4475	4475	0
345	20250221	154200	126534635	4475	4475	4475	4475	0
346	20250221	154100	126534635	4475	4475	4475	4475	0
347	20250221	154000	126534635	4475	4475	4475	4475	0
348	20250221	153900	126534635	4475	4475	4475	4475	0
349	20250221	153800	126534635	4475	4475	4475	4475	0
350	20250221	153700	126534635	4475	4475	4475	4475	0
351	20250221	153600	126534635	4475	4475	4475	4475	0
352	20250221	153500	126534635	4475	4475	4475	4475	0
353	20250221	153400	126534635	4475	4475	4475	4475	0
354	20250221	153300	126534635	4475	4475	4475	4475	0
355	20250221	153200	126534635	4475	4475	4475	4475	0
356	20250221	153100	126534635	4475	4475	4475	4475	0
357	20250221	153000	126534635	4475	4475	4475	4475	706
358	20250221	152900	123375285	4470	4470	4470	4470	0
359	20250221	152800	123375285	4470	4470	4470	4470	0
360	20250221	152700	123375285	4470	4470	4470	4470	0
361	20250221	152600	123375285	4470	4470	4470	4470	0
362	20250221	152500	123375285	4470	4470	4470	4470	0
363	20250221	152400	123375285	4470	4470	4470	4470	0
364	20250221	152300	123375285	4470	4470	4470	4470	0
365	20250221	152200	123375285	4470	4470	4470	4470	0
366	20250221	152100	123375285	4470	4470	4470	4470	0
367	20250221	152000	123375285	4470	4470	4470	4470	0
368	20250221	151900	123375285	4470	4470	4470	4470	30
369	20250221	151800	123241185	4470	4470	4470	4470	0
370	20250221	151700	123241185	4470	4470	4470	4470	1
371	20250221	151600	123236715	4470	4465	4470	4465	109
372	20250221	151500	122750025	4465	4465	4465	4465	0
373	20250221	151400	122750025	4465	4470	4470	4465	54
374	20250221	151300	122508910	4470	4470	4470	4470	8
375	20250221	151200	122473150	4470	4470	4470	4470	0
376	20250221	151100	122473150	4470	4470	4470	4470	391
377	20250221	151000	120725380	4465	4465	4465	4465	1
378	20250221	150900	120720915	4470	4470	4470	4470	5
379	20250221	150800	120698565	4470	4470	4470	4470	0
380	20250221	150700	120698565	4470	4470	4470	4470	1
381	20250221	150600	120694095	4455	4455	4455	4455	10
382	20250221	150500	120649545	4465	4465	4465	4465	0
383	20250221	150400	120649545	4465	4465	4465	4465	1
384	20250221	150300	120645080	4470	4470	4470	4470	0
385	20250221	150200	120645080	4470	4470	4470	4470	1
386	20250221	150100	120640610	4460	4460	4460	4460	0
387	20250221	150000	120640610	4460	4460	4460	4460	150
388	20250221	145900	119971610	4460	4460	4460	4460	2
389	20250221	145800	119962690	4450	4450	4450	4450	0
390	20250221	145700	119962690	4450	4450	4450	4450	0
391	20250221	145600	119962690	4450	4450	4450	4450	0
392	20250221	145500	119962690	4450	4455	4455	4450	80
393	20250221	145400	119606620	4460	4460	4460	4460	0
394	20250221	145300	119606620	4460	4460	4460	4460	0
395	20250221	145200	119606620	4460	4460	4460	4460	0
396	20250221	145100	119606620	4460	4460	4460	4460	0
397	20250221	145000	119606620	4460	4460	4460	4460	0
398	20250221	144900	119606620	4460	4460	4460	4460	3
399	20250221	144800	119593240	4460	4460	4460	4460	351
400	20250221	144700	118027780	4465	4465	4465	4465	0
401	20250221	144600	118027780	4465	4465	4465	4465	1
402	20250221	144500	118023315	4470	4470	4470	4470	0
403	20250221	144400	118023315	4470	4470	4470	4470	0
404	20250221	144300	118023315	4470	4470	4470	4470	0
405	20250221	144200	118023315	4470	4470	4470	4470	0
406	20250221	144100	118023315	4470	4470	4470	4470	0
407	20250221	144000	118023315	4470	4470	4470	4470	0
408	20250221	143900	118023315	4470	4470	4470	4470	0
409	20250221	143800	118023315	4470	4470	4470	4470	0
410	20250221	143700	118023315	4470	4470	4470	4470	0
411	20250221	143600	118023315	4470	4470	4470	4470	0
412	20250221	143500	118023315	4470	4470	4470	4470	0
413	20250221	143400	118023315	4470	4470	4470	4470	0
414	20250221	143300	118023315	4470	4470	4470	4470	0
415	20250221	143200	118023315	4470	4470	4470	4470	0
416	20250221	143100	118023315	4470	4470	4470	4470	0
417	20250221	143000	118023315	4470	4470	4470	4470	1
418	20250221	142900	118018845	4470	4470	4470	4470	0
419	20250221	142800	118018845	4470	4470	4470	4470	0
420	20250221	142700	118018845	4470	4470	4470	4470	0
421	20250221	142600	118018845	4470	4470	4470	4470	0
422	20250221	142500	118018845	4470	4470	4470	4470	0
423	20250221	142400	118018845	4470	4470	4470	4470	2
424	20250221	142300	118009905	4470	4470	4470	4470	2
425	20250221	142200	118000965	4470	4475	4475	4465	12
426	20250221	142100	117947310	4475	4475	4475	4475	0
427	20250221	142000	117947310	4475	4475	4475	4475	0
428	20250221	141900	117947310	4475	4480	4480	4475	8
429	20250221	141800	117911480	4490	4490	4490	4490	0
430	20250221	141700	117911480	4490	4490	4490	4490	0
431	20250221	141600	117911480	4490	4490	4490	4490	0
432	20250221	141500	117911480	4490	4490	4490	4490	0
433	20250221	141400	117911480	4490	4490	4490	4490	0
434	20250221	141300	117911480	4490	4490	4490	4490	0
435	20250221	141200	117911480	4490	4490	4490	4490	0
436	20250221	141100	117911480	4490	4490	4490	4490	0
437	20250221	141000	117911480	4490	4490	4490	4490	0
438	20250221	140900	117911480	4490	4490	4490	4490	0
439	20250221	140800	117911480	4490	4490	4490	4490	1
440	20250221	140700	117906990	4495	4495	4495	4495	0
441	20250221	140600	117906990	4495	4495	4495	4495	0
442	20250221	140500	117906990	4495	4485	4520	4485	619
443	20250221	140400	115128545	4485	4475	4500	4470	475
444	20250221	140300	113002840	4475	4475	4475	4475	50
445	20250221	140200	112779090	4500	4475	4520	4470	816
446	20250221	140100	109116450	4485	4460	4485	4460	1468
447	20250221	140000	102551440	4465	4435	4465	4435	931
448	20250221	135900	98413660	4425	4435	4435	4415	37
449	20250221	135800	98249980	4415	4435	4445	4415	2386
450	20250221	135700	87701890	4440	4435	4440	4435	700
451	20250221	135600	84594165	4440	4440	4440	4440	0
452	20250221	135500	84594165	4440	4440	4440	4440	0
453	20250221	135400	84594165	4440	4440	4440	4440	0
454	20250221	135300	84594165	4440	4440	4440	4440	0
455	20250221	135200	84594165	4440	4440	4440	4440	0
456	20250221	135100	84594165	4440	4430	4440	4430	3
457	20250221	135000	84580865	4425	4425	4425	4425	0
458	20250221	134900	84580865	4425	4425	4425	4425	0
459	20250221	134800	84580865	4425	4425	4425	4425	1
460	20250221	134700	84576440	4425	4425	4425	4425	93
461	20250221	134600	84164915	4425	4425	4425	4425	0
462	20250221	134500	84164915	4425	4425	4425	4425	0
463	20250221	134400	84164915	4425	4420	4425	4420	5
464	20250221	134300	84142810	4410	4410	4410	4410	0
465	20250221	134200	84142810	4410	4410	4410	4410	0
466	20250221	134100	84142810	4410	4415	4415	4410	38
467	20250221	134000	83975095	4420	4420	4420	4420	0
468	20250221	133900	83975095	4420	4420	4420	4420	0
469	20250221	133800	83975095	4420	4420	4420	4420	0
470	20250221	133700	83975095	4420	4420	4420	4420	0
471	20250221	133600	83975095	4420	4420	4420	4420	0
472	20250221	133500	83975095	4420	4420	4420	4420	0
473	20250221	133400	83975095	4420	4420	4420	4420	49
474	20250221	133300	83758515	4420	4420	4420	4420	0
475	20250221	133200	83758515	4420	4420	4420	4420	0
476	20250221	133100	83758515	4420	4420	4420	4420	1
477	20250221	133000	83754095	4440	4440	4440	4440	0
478	20250221	132900	83754095	4440	4440	4440	4440	0
479	20250221	132800	83754095	4440	4440	4440	4440	0
480	20250221	132700	83754095	4440	4440	4440	4440	0
481	20250221	132600	83754095	4440	4440	4440	4440	0
482	20250221	132500	83754095	4440	4440	4440	4440	0
483	20250221	132400	83754095	4440	4440	4440	4440	0
484	20250221	132300	83754095	4440	4440	4440	4440	0
485	20250221	132200	83754095	4440	4415	4440	4410	2013
486	20250221	132100	74827580	4415	4415	4415	4415	1
487	20250221	132000	74823165	4410	4410	4410	4410	0
488	20250221	131900	74823165	4410	4410	4410	4410	3
489	20250221	131800	74809935	4420	4420	4420	4420	0
490	20250221	131700	74809935	4420	4420	4420	4420	0
491	20250221	131600	74809935	4420	4420	4420	4420	0
492	20250221	131500	74809935	4420	4420	4420	4420	0
493	20250221	131400	74809935	4420	4420	4420	4420	0
494	20250221	131300	74809935	4420	4415	4420	4415	35
495	20250221	131200	74655405	4420	4420	4420	4420	0
496	20250221	131100	74655405	4420	4400	4420	4400	1086
497	20250221	131000	69876910	4420	4420	4420	4420	0
498	20250221	130900	69876910	4420	4420	4420	4420	0
499	20250221	130800	69876910	4420	4420	4420	4420	0
500	20250221	130700	69876910	4420	4390	4420	4390	375
501	20250221	130600	68230630	4385	4385	4385	4385	0
502	20250221	130500	68230630	4385	4385	4385	4385	0
503	20250221	130400	68230630	4385	4385	4385	4385	50
504	20250221	130300	68011380	4385	4385	4385	4385	0
505	20250221	130200	68011380	4385	4385	4385	4385	0
506	20250221	130100	68011380	4385	4385	4385	4385	0
507	20250221	130000	68011380	4385	4385	4385	4385	0
508	20250221	125900	68011380	4385	4385	4385	4385	3
509	20250221	125800	67998225	4385	4385	4385	4385	0
510	20250221	125700	67998225	4385	4385	4385	4385	0
511	20250221	125600	67998225	4385	4385	4385	4385	0
512	20250221	125500	67998225	4385	4385	4385	4385	0
513	20250221	125400	67998225	4385	4385	4385	4385	50
514	20250221	125300	67778975	4385	4385	4385	4385	2
515	20250221	125200	67770205	4385	4385	4385	4385	0
516	20250221	125100	67770205	4385	4385	4385	4385	0
517	20250221	125000	67770205	4385	4385	4385	4385	0
518	20250221	124900	67770205	4385	4385	4385	4385	5
519	20250221	124800	67748280	4385	4385	4385	4385	2
520	20250221	124700	67739510	4385	4385	4385	4385	0
521	20250221	124600	67739510	4385	4385	4385	4385	0
522	20250221	124500	67739510	4385	4385	4385	4385	0
523	20250221	124400	67739510	4385	4385	4385	4385	55
524	20250221	124300	67498335	4385	4385	4385	4385	2
525	20250221	124200	67489565	4385	4385	4385	4385	0
526	20250221	124100	67489565	4385	4385	4385	4385	0
527	20250221	124000	67489565	4385	4385	4385	4385	0
528	20250221	123900	67489565	4385	4385	4385	4385	4
529	20250221	123800	67472025	4385	4385	4385	4385	1
530	20250221	123700	67467640	4385	4385	4385	4385	0
531	20250221	123600	67467640	4385	4385	4385	4385	0
532	20250221	123500	67467640	4385	4385	4385	4385	0
533	20250221	123400	67467640	4385	4385	4385	4385	50
534	20250221	123300	67248390	4385	4385	4385	4385	1
535	20250221	123200	67244005	4385	4385	4385	4385	0
536	20250221	123100	67244005	4385	4385	4385	4385	4
537	20250221	123000	67226465	4385	4385	4385	4385	0
538	20250221	122900	67226465	4385	4385	4385	4385	5
539	20250221	122800	67204540	4385	4385	4385	4385	2
540	20250221	122700	67195770	4385	4385	4385	4385	15
541	20250221	122600	67129995	4385	4385	4385	4385	0
542	20250221	122500	67129995	4385	4385	4385	4385	0
543	20250221	122400	67129995	4385	4385	4385	4385	100
544	20250221	122300	66691495	4385	4385	4385	4385	358
545	20250221	122200	65121665	4385	4385	4385	4385	0
546	20250221	122100	65121665	4385	4385	4385	4385	0
547	20250221	122000	65121665	4385	4385	4385	4385	0
548	20250221	121900	65121665	4385	4385	4385	4385	5
549	20250221	121800	65099740	4385	4385	4385	4385	1
550	20250221	121700	65095355	4385	4385	4385	4385	0
551	20250221	121600	65095355	4385	4385	4385	4385	0
552	20250221	121500	65095355	4385	4385	4385	4385	0
553	20250221	121400	65095355	4385	4385	4385	4385	0
554	20250221	121300	65095355	4385	4385	4385	4385	2
555	20250221	121200	65086585	4390	4390	4390	4390	0
556	20250221	121100	65086585	4390	4390	4390	4390	0
557	20250221	121000	65086585	4390	4390	4390	4390	0
558	20250221	120900	65086585	4390	4390	4390	4390	4
559	20250221	120800	65069025	4390	4390	4390	4390	1
560	20250221	120700	65064635	4395	4395	4395	4395	0
561	20250221	120600	65064635	4395	4395	4395	4395	0
562	20250221	120500	65064635	4395	4395	4395	4395	0
563	20250221	120400	65064635	4395	4395	4395	4395	0
564	20250221	120300	65064635	4395	4395	4395	4395	29
565	20250221	120200	64937180	4395	4395	4395	4395	0
566	20250221	120100	64937180	4395	4395	4395	4395	0
567	20250221	120000	64937180	4395	4395	4395	4395	10
568	20250221	115900	64893230	4395	4395	4395	4395	14
569	20250221	115800	64831700	4395	4395	4395	4395	1
570	20250221	115700	64827305	4395	4395	4395	4395	0
571	20250221	115600	64827305	4395	4395	4395	4395	0
572	20250221	115500	64827305	4395	4395	4395	4395	0
573	20250221	115400	64827305	4395	4395	4395	4395	0
574	20250221	115300	64827305	4395	4395	4395	4395	2
575	20250221	115200	64818515	4395	4395	4395	4395	86
576	20250221	115100	64440545	4395	4395	4395	4395	0
577	20250221	115000	64440545	4395	4400	4400	4395	720
578	20250221	114900	61276100	4405	4400	4405	4400	4
579	20250221	114800	61258490	4400	4400	4400	4400	1
580	20250221	114700	61254090	4420	4420	4420	4420	0
581	20250221	114600	61254090	4420	4420	4420	4420	0
582	20250221	114500	61254090	4420	4420	4420	4420	0
583	20250221	114400	61254090	4420	4430	4430	4420	45
584	20250221	114300	61055180	4420	4420	4420	4420	1
585	20250221	114200	61050760	4420	4410	4420	4410	675
586	20250221	114100	58067510	4410	4410	4410	4410	0
587	20250221	114000	58067510	4410	4410	4410	4410	0
588	20250221	113900	58067510	4410	4400	4410	4400	7
589	20250221	113800	58036680	4410	4410	4410	4405	77
590	20250221	113700	57697135	4410	4410	4410	4410	0
591	20250221	113600	57697135	4410	4410	4410	4410	0
592	20250221	113500	57697135	4410	4410	4410	4410	0
593	20250221	113400	57697135	4410	4410	4410	4410	3
594	20250221	113300	57683905	4410	4410	4410	4410	2
595	20250221	113200	57675085	4410	4410	4410	4410	0
596	20250221	113100	57675085	4410	4410	4410	4410	0
597	20250221	113000	57675085	4410	4410	4410	4410	0
598	20250221	112900	57675085	4410	4410	4410	4410	3
599	20250221	112800	57661855	4410	4410	4410	4410	1
600	20250221	112700	57657445	4430	4430	4430	4430	0
601	20250221	112600	57657445	4430	4430	4430	4430	0
602	20250221	112500	57657445	4430	4430	4430	4430	0
603	20250221	112400	57657445	4430	4430	4430	4430	0
604	20250221	112300	57657445	4430	4410	4430	4410	4
605	20250221	112200	57639770	4425	4430	4430	4415	3
606	20250221	112100	57626500	4430	4415	4430	4415	9
607	20250221	112000	57586720	4415	4415	4415	4415	0
608	20250221	111900	57586720	4415	4415	4415	4415	2
609	20250221	111800	57577890	4430	4425	4430	4420	153
610	20250221	111700	56900870	4430	4425	4430	4425	73
611	20250221	111600	56577730	4430	4400	4430	4400	467
612	20250221	111500	54512325	4415	4400	4415	4400	72
613	20250221	111400	54195505	4400	4400	4400	4400	26
614	20250221	111300	54081105	4400	4400	4400	4400	2
615	20250221	111200	54072305	4405	4405	4405	4405	0
616	20250221	111100	54072305	4405	4405	4405	4405	0
617	20250221	111000	54072305	4405	4400	4405	4400	2
618	20250221	110900	54063500	4400	4400	4400	4400	3
619	20250221	110800	54050300	4400	4400	4400	4400	1
620	20250221	110700	54045900	4410	4405	4410	4405	6
621	20250221	110600	54019455	4410	4410	4410	4405	11
622	20250221	110500	53970970	4405	4400	4410	4400	10
623	20250221	110400	53926905	4405	4405	4405	4405	12
624	20250221	110300	53874045	4420	4410	4425	4410	4
625	20250221	110200	53856380	4425	4420	4425	4410	7
626	20250221	110100	53825455	4410	4410	4425	4410	7
627	20250221	110000	53794550	4425	4425	4425	4415	4
628	20250221	105900	53776860	4425	4405	4425	4405	9
629	20250221	105800	53737150	4425	4420	4425	4385	3314
630	20250221	105700	39114520	4420	4420	4420	4420	0
631	20250221	105600	39114520	4420	4420	4420	4420	0
632	20250221	105500	39114520	4420	4420	4420	4420	0
633	20250221	105400	39114520	4420	4420	4420	4420	50
634	20250221	105300	38893520	4420	4420	4420	4420	102
635	20250221	105200	38442680	4420	4420	4420	4420	33
636	20250221	105100	38296820	4420	4420	4420	4420	0
637	20250221	105000	38296820	4420	4420	4420	4420	0
638	20250221	104900	38296820	4420	4420	4420	4420	2
639	20250221	104800	38287980	4420	4420	4420	4420	2
640	20250221	104700	38279140	4420	4425	4430	4420	532
641	20250221	104600	35923295	4425	4425	4425	4425	1
642	20250221	104500	35918870	4425	4415	4425	4415	117
643	20250221	104400	35401660	4410	4410	4410	4410	50
644	20250221	104300	35181160	4410	4410	4410	4410	35
645	20250221	104200	35026810	4405	4405	4405	4405	0
646	20250221	104100	35026810	4405	4405	4405	4405	0
647	20250221	104000	35026810	4405	4410	4410	4405	50
648	20250221	103900	34806555	4410	4410	4410	4410	3
649	20250221	103800	34793325	4410	4410	4410	4410	1
650	20250221	103700	34788915	4420	4405	4430	4405	286
651	20250221	103600	33526035	4420	4405	4420	4405	673
652	20250221	103500	30559685	4400	4400	4400	4400	50
653	20250221	103400	30339685	4395	4395	4395	4395	0
654	20250221	103300	30339685	4395	4395	4395	4395	1
655	20250221	103200	30335290	4400	4395	4405	4395	376
656	20250221	103100	28681450	4390	4390	4390	4390	0
657	20250221	103000	28681450	4390	4390	4390	4390	0
658	20250221	102900	28681450	4390	4390	4390	4390	4
659	20250221	102800	28663890	4390	4390	4395	4390	200
660	20250221	102700	27785390	4395	4390	4395	4390	52
661	20250221	102600	27557100	4395	4395	4395	4395	2
662	20250221	102500	27548310	4390	4390	4390	4390	0
663	20250221	102400	27548310	4390	4390	4390	4390	50
664	20250221	102300	27328810	4385	4385	4385	4385	52
665	20250221	102200	27100790	4390	4390	4390	4390	0
666	20250221	102100	27100790	4390	4390	4390	4390	499
667	20250221	102000	24910180	4385	4385	4385	4385	571
668	20250221	101900	22406345	4380	4385	4385	4380	43
669	20250221	101800	22217805	4385	4385	4385	4385	1
670	20250221	101700	22213420	4390	4385	4390	4385	6
671	20250221	101600	22187105	4385	4380	4385	4380	97
672	20250221	101500	21761970	4380	4380	4380	4380	0
673	20250221	101400	21761970	4380	4380	4380	4380	8
674	20250221	101300	21726930	4375	4380	4380	4375	3
675	20250221	101200	21713800	4385	4385	4385	4385	0
676	20250221	101100	21713800	4385	4385	4385	4385	11
677	20250221	101000	21665565	4385	4385	4385	4385	10
678	20250221	100900	21621715	4385	4380	4385	4380	35
679	20250221	100800	21468265	4385	4380	4385	4380	7
680	20250221	100700	21437580	4385	4385	4385	4385	5
681	20250221	100600	21415655	4380	4380	4380	4380	0
682	20250221	100500	21415655	4380	4380	4380	4380	300
683	20250221	100400	20101655	4375	4375	4375	4375	0
684	20250221	100300	20101655	4375	4375	4375	4375	1
685	20250221	100200	20097280	4390	4390	4390	4390	0
686	20250221	100100	20097280	4390	4380	4390	4375	1401
687	20250221	100000	13966735	4380	4380	4380	4380	0
688	20250221	095900	13966735	4380	4380	4380	4380	4
689	20250221	095800	13949215	4380	4380	4380	4380	1
690	20250221	095700	13944835	4385	4385	4385	4385	0
691	20250221	095600	13944835	4385	4385	4385	4385	0
692	20250221	095500	13944835	4385	4385	4385	4385	0
693	20250221	095400	13944835	4385	4385	4385	4385	50
694	20250221	095300	13725585	4380	4380	4380	4380	2
695	20250221	095200	13716825	4390	4390	4390	4390	0
696	20250221	095100	13716825	4390	4390	4390	4390	0
697	20250221	095000	13716825	4390	4390	4390	4390	0
698	20250221	094900	13716825	4390	4380	4390	4380	5
699	20250221	094800	13694915	4380	4395	4395	4380	2
700	20250221	094700	13686140	4385	4385	4395	4385	10
701	20250221	094600	13642240	4395	4395	4395	4395	0
702	20250221	094500	13642240	4395	4380	4395	4380	1000
703	20250221	094400	9249725	4375	4375	4375	4375	0
704	20250221	094300	9249725	4375	4375	4375	4375	2
705	20250221	094200	9240975	4390	4390	4390	4390	7
706	20250221	094100	9210245	4385	4385	4385	4385	0
707	20250221	094000	9210245	4385	4385	4385	4385	0
708	20250221	093900	9210245	4385	4385	4385	4380	5
709	20250221	093800	9188335	4390	4385	4390	4385	25
710	20250221	093700	9078700	4385	4385	4385	4385	0
711	20250221	093600	9078700	4385	4385	4385	4385	36
712	20250221	093500	8920840	4385	4385	4385	4385	0
713	20250221	093400	8920840	4385	4385	4385	4385	0
714	20250221	093300	8920840	4385	4385	4385	4385	1
715	20250221	093200	8916455	4385	4385	4385	4385	0
716	20250221	093100	8916455	4385	4385	4385	4385	0
717	20250221	093000	8916455	4385	4385	4385	4385	60
718	20250221	092900	8653355	4385	4385	4385	4385	4
719	20250221	092800	8635815	4400	4385	4400	4385	89
720	20250221	092700	8244665	4385	4385	4385	4385	75
721	20250221	092600	7915790	4390	4375	4390	4375	234
722	20250221	092500	6892015	4375	4375	4375	4375	0
723	20250221	092400	6892015	4375	4375	4375	4375	1
724	20250221	092300	6887640	4370	4370	4370	4370	3
725	20250221	092200	6874530	4370	4370	4370	4370	30
726	20250221	092100	6743430	4375	4375	4375	4375	26
727	20250221	092000	6629680	4370	4370	4370	4370	78
728	20250221	091900	6288820	4370	4355	4370	4345	30
729	20250221	091800	6158075	4345	4345	4345	4345	1
730	20250221	091700	6153730	4355	4355	4355	4355	0
731	20250221	091600	6153730	4355	4355	4355	4355	0
732	20250221	091500	6153730	4355	4355	4355	4355	1
733	20250221	091400	6149375	4355	4355	4355	4355	1
734	20250221	091300	6145020	4355	4355	4355	4345	7
735	20250221	091200	6114545	4355	4355	4355	4355	5
736	20250221	091100	6092770	4355	4355	4355	4355	7
737	20250221	091000	6062285	4355	4350	4355	4350	4
738	20250221	090900	6044870	4340	4350	4350	4340	4
739	20250221	090800	6027490	4335	4335	4335	4335	1
740	20250221	090700	6023155	4350	4350	4350	4330	33
741	20250221	090600	5880000	4350	4365	4365	4345	106
742	20250221	090500	5417345	4365	4380	4395	4365	431
743	20250221	090400	3535105	4375	4375	4375	4375	0
744	20250221	090300	3535105	4375	4375	4375	4375	1
745	20250221	090200	3530730	4395	4375	4395	4375	70
746	20250221	090100	3224460	4405	4405	4405	4405	0
747	20250221	090000	3224460	4405	4405	4405	4405	732