KissMeData/241690/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	205900	95612730	2970	2970	2970	2970	971
3	20250221	205800	95612730	2970	2970	2970	2970	0
4	20250221	205700	95612730	2970	2970	2970	2970	0
5	20250221	205600	95612730	2970	2970	2970	2970	0
6	20250221	205500	95612730	2970	2970	2970	2970	0
7	20250221	205400	95612730	2970	2970	2970	2970	0
8	20250221	205300	95612730	2970	2970	2970	2970	0
9	20250221	205200	95612730	2970	2970	2970	2970	0
10	20250221	205100	95612730	2970	2970	2970	2970	0
11	20250221	205000	95612730	2970	2970	2970	2970	0
12	20250221	204900	95612730	2970	2970	2970	2970	0
13	20250221	204800	95612730	2970	2970	2970	2970	0
14	20250221	204700	95612730	2970	2970	2970	2970	0
15	20250221	204600	95612730	2970	2970	2970	2970	0
16	20250221	204500	95612730	2970	2970	2970	2970	0
17	20250221	204400	95612730	2970	2970	2970	2970	0
18	20250221	204300	95612730	2970	2970	2970	2970	0
19	20250221	204200	95612730	2970	2970	2970	2970	0
20	20250221	204100	95612730	2970	2970	2970	2970	0
21	20250221	204000	95612730	2970	2970	2970	2970	0
22	20250221	203900	95612730	2970	2970	2970	2970	0
23	20250221	203800	95612730	2970	2970	2970	2970	0
24	20250221	203700	95612730	2970	2970	2970	2970	0
25	20250221	203600	95612730	2970	2970	2970	2970	0
26	20250221	203500	95612730	2970	2970	2970	2970	0
27	20250221	203400	95612730	2970	2970	2970	2970	0
28	20250221	203300	95612730	2970	2970	2970	2970	0
29	20250221	203200	95612730	2970	2970	2970	2970	0
30	20250221	203100	95612730	2970	2970	2970	2970	0
31	20250221	203000	95612730	2970	2970	2970	2970	0
32	20250221	202900	95612730	2970	2970	2970	2970	971
33	20250221	202800	95612730	2970	2970	2970	2970	0
34	20250221	202700	95612730	2970	2970	2970	2970	0
35	20250221	202600	95612730	2970	2970	2970	2970	0
36	20250221	202500	95612730	2970	2970	2970	2970	0
37	20250221	202400	95612730	2970	2970	2970	2970	0
38	20250221	202300	95612730	2970	2970	2970	2970	0
39	20250221	202200	95612730	2970	2970	2970	2970	0
40	20250221	202100	95612730	2970	2970	2970	2970	0
41	20250221	202000	95612730	2970	2970	2970	2970	0
42	20250221	201900	95612730	2970	2970	2970	2970	0
43	20250221	201800	95612730	2970	2970	2970	2970	0
44	20250221	201700	95612730	2970	2970	2970	2970	0
45	20250221	201600	95612730	2970	2970	2970	2970	0
46	20250221	201500	95612730	2970	2970	2970	2970	0
47	20250221	201400	95612730	2970	2970	2970	2970	0
48	20250221	201300	95612730	2970	2970	2970	2970	0
49	20250221	201200	95612730	2970	2970	2970	2970	0
50	20250221	201100	95612730	2970	2970	2970	2970	0
51	20250221	201000	95612730	2970	2970	2970	2970	0
52	20250221	200900	95612730	2970	2970	2970	2970	0
53	20250221	200800	95612730	2970	2970	2970	2970	0
54	20250221	200700	95612730	2970	2970	2970	2970	0
55	20250221	200600	95612730	2970	2970	2970	2970	0
56	20250221	200500	95612730	2970	2970	2970	2970	0
57	20250221	200400	95612730	2970	2970	2970	2970	0
58	20250221	200300	95612730	2970	2970	2970	2970	0
59	20250221	200200	95612730	2970	2970	2970	2970	0
60	20250221	200100	95612730	2970	2970	2970	2970	0
61	20250221	200000	95612730	2970	2970	2970	2970	0
62	20250221	195900	95612730	2970	2970	2970	2970	971
63	20250221	195800	95612730	2970	2970	2970	2970	0
64	20250221	195700	95612730	2970	2970	2970	2970	0
65	20250221	195600	95612730	2970	2970	2970	2970	0
66	20250221	195500	95612730	2970	2970	2970	2970	0
67	20250221	195400	95612730	2970	2970	2970	2970	0
68	20250221	195300	95612730	2970	2970	2970	2970	0
69	20250221	195200	95612730	2970	2970	2970	2970	0
70	20250221	195100	95612730	2970	2970	2970	2970	0
71	20250221	195000	95612730	2970	2970	2970	2970	0
72	20250221	194900	95612730	2970	2970	2970	2970	0
73	20250221	194800	95612730	2970	2970	2970	2970	0
74	20250221	194700	95612730	2970	2970	2970	2970	0
75	20250221	194600	95612730	2970	2970	2970	2970	0
76	20250221	194500	95612730	2970	2970	2970	2970	0
77	20250221	194400	95612730	2970	2970	2970	2970	0
78	20250221	194300	95612730	2970	2970	2970	2970	0
79	20250221	194200	95612730	2970	2970	2970	2970	0
80	20250221	194100	95612730	2970	2970	2970	2970	0
81	20250221	194000	95612730	2970	2970	2970	2970	0
82	20250221	193900	95612730	2970	2970	2970	2970	0
83	20250221	193800	95612730	2970	2970	2970	2970	0
84	20250221	193700	95612730	2970	2970	2970	2970	0
85	20250221	193600	95612730	2970	2970	2970	2970	0
86	20250221	193500	95612730	2970	2970	2970	2970	0
87	20250221	193400	95612730	2970	2970	2970	2970	0
88	20250221	193300	95612730	2970	2970	2970	2970	0
89	20250221	193200	95612730	2970	2970	2970	2970	0
90	20250221	193100	95612730	2970	2970	2970	2970	0
91	20250221	193000	95612730	2970	2970	2970	2970	0
92	20250221	192900	95612730	2970	2970	2970	2970	971
93	20250221	192800	95612730	2970	2970	2970	2970	0
94	20250221	192700	95612730	2970	2970	2970	2970	0
95	20250221	192600	95612730	2970	2970	2970	2970	0
96	20250221	192500	95612730	2970	2970	2970	2970	0
97	20250221	192400	95612730	2970	2970	2970	2970	0
98	20250221	192300	95612730	2970	2970	2970	2970	0
99	20250221	192200	95612730	2970	2970	2970	2970	0
100	20250221	192100	95612730	2970	2970	2970	2970	0
101	20250221	192000	95612730	2970	2970	2970	2970	0
102	20250221	191900	95612730	2970	2970	2970	2970	0
103	20250221	191800	95612730	2970	2970	2970	2970	0
104	20250221	191700	95612730	2970	2970	2970	2970	0
105	20250221	191600	95612730	2970	2970	2970	2970	0
106	20250221	191500	95612730	2970	2970	2970	2970	0
107	20250221	191400	95612730	2970	2970	2970	2970	0
108	20250221	191300	95612730	2970	2970	2970	2970	0
109	20250221	191200	95612730	2970	2970	2970	2970	0
110	20250221	191100	95612730	2970	2970	2970	2970	0
111	20250221	191000	95612730	2970	2970	2970	2970	0
112	20250221	190900	95612730	2970	2970	2970	2970	0
113	20250221	190800	95612730	2970	2970	2970	2970	0
114	20250221	190700	95612730	2970	2970	2970	2970	0
115	20250221	190600	95612730	2970	2970	2970	2970	0
116	20250221	190500	95612730	2970	2970	2970	2970	0
117	20250221	190400	95612730	2970	2970	2970	2970	0
118	20250221	190300	95612730	2970	2970	2970	2970	0
119	20250221	190200	95612730	2970	2970	2970	2970	0
120	20250221	190100	95612730	2970	2970	2970	2970	0
121	20250221	190000	95612730	2970	2970	2970	2970	0
122	20250221	185900	95612730	2970	2970	2970	2970	971
123	20250221	185800	95612730	2970	2970	2970	2970	0
124	20250221	185700	95612730	2970	2970	2970	2970	0
125	20250221	185600	95612730	2970	2970	2970	2970	0
126	20250221	185500	95612730	2970	2970	2970	2970	0
127	20250221	185400	95612730	2970	2970	2970	2970	0
128	20250221	185300	95612730	2970	2970	2970	2970	0
129	20250221	185200	95612730	2970	2970	2970	2970	0
130	20250221	185100	95612730	2970	2970	2970	2970	0
131	20250221	185000	95612730	2970	2970	2970	2970	0
132	20250221	184900	95612730	2970	2970	2970	2970	0
133	20250221	184800	95612730	2970	2970	2970	2970	0
134	20250221	184700	95612730	2970	2970	2970	2970	0
135	20250221	184600	95612730	2970	2970	2970	2970	0
136	20250221	184500	95612730	2970	2970	2970	2970	0
137	20250221	184400	95612730	2970	2970	2970	2970	0
138	20250221	184300	95612730	2970	2970	2970	2970	0
139	20250221	184200	95612730	2970	2970	2970	2970	0
140	20250221	184100	95612730	2970	2970	2970	2970	0
141	20250221	184000	95612730	2970	2970	2970	2970	0
142	20250221	183900	95612730	2970	2970	2970	2970	0
143	20250221	183800	95612730	2970	2970	2970	2970	0
144	20250221	183700	95612730	2970	2970	2970	2970	0
145	20250221	183600	95612730	2970	2970	2970	2970	0
146	20250221	183500	95612730	2970	2970	2970	2970	0
147	20250221	183400	95612730	2970	2970	2970	2970	0
148	20250221	183300	95612730	2970	2970	2970	2970	0
149	20250221	183200	95612730	2970	2970	2970	2970	0
150	20250221	183100	95612730	2970	2970	2970	2970	0
151	20250221	183000	95612730	2970	2970	2970	2970	0
152	20250221	182900	95612730	2970	2970	2970	2970	971
153	20250221	182800	95612730	2970	2970	2970	2970	0
154	20250221	182700	95612730	2970	2970	2970	2970	0
155	20250221	182600	95612730	2970	2970	2970	2970	0
156	20250221	182500	95612730	2970	2970	2970	2970	0
157	20250221	182400	95612730	2970	2970	2970	2970	0
158	20250221	182300	95612730	2970	2970	2970	2970	0
159	20250221	182200	95612730	2970	2970	2970	2970	0
160	20250221	182100	95612730	2970	2970	2970	2970	0
161	20250221	182000	95612730	2970	2970	2970	2970	0
162	20250221	181900	95612730	2970	2970	2970	2970	0
163	20250221	181800	95612730	2970	2970	2970	2970	0
164	20250221	181700	95612730	2970	2970	2970	2970	0
165	20250221	181600	95612730	2970	2970	2970	2970	0
166	20250221	181500	95612730	2970	2970	2970	2970	0
167	20250221	181400	95612730	2970	2970	2970	2970	0
168	20250221	181300	95612730	2970	2970	2970	2970	0
169	20250221	181200	95612730	2970	2970	2970	2970	0
170	20250221	181100	95612730	2970	2970	2970	2970	0
171	20250221	181000	95612730	2970	2970	2970	2970	0
172	20250221	180900	95612730	2970	2970	2970	2970	0
173	20250221	180800	95612730	2970	2970	2970	2970	0
174	20250221	180700	95612730	2970	2970	2970	2970	0
175	20250221	180600	95612730	2970	2970	2970	2970	0
176	20250221	180500	95612730	2970	2970	2970	2970	0
177	20250221	180400	95612730	2970	2970	2970	2970	0
178	20250221	180300	95612730	2970	2970	2970	2970	0
179	20250221	180200	95612730	2970	2970	2970	2970	0
180	20250221	180100	95612730	2970	2970	2970	2970	0
181	20250221	180000	95612730	2970	2970	2970	2970	0
182	20250221	175900	95612730	2970	2970	2970	2970	971
183	20250221	175800	95612730	2970	2970	2970	2970	0
184	20250221	175700	95612730	2970	2970	2970	2970	0
185	20250221	175600	95612730	2970	2970	2970	2970	0
186	20250221	175500	95612730	2970	2970	2970	2970	0
187	20250221	175400	95612730	2970	2970	2970	2970	0
188	20250221	175300	95612730	2970	2970	2970	2970	0
189	20250221	175200	95612730	2970	2970	2970	2970	0
190	20250221	175100	95612730	2970	2970	2970	2970	0
191	20250221	175000	95612730	2970	2970	2970	2970	0
192	20250221	174900	95612730	2970	2970	2970	2970	0
193	20250221	174800	95612730	2970	2970	2970	2970	0
194	20250221	174700	95612730	2970	2970	2970	2970	0
195	20250221	174600	95612730	2970	2970	2970	2970	0
196	20250221	174500	95612730	2970	2970	2970	2970	0
197	20250221	174400	95612730	2970	2970	2970	2970	0
198	20250221	174300	95612730	2970	2970	2970	2970	0
199	20250221	174200	95612730	2970	2970	2970	2970	0
200	20250221	174100	95612730	2970	2970	2970	2970	0
201	20250221	174000	95612730	2970	2970	2970	2970	0
202	20250221	173900	95612730	2970	2970	2970	2970	0
203	20250221	173800	95612730	2970	2970	2970	2970	0
204	20250221	173700	95612730	2970	2970	2970	2970	0
205	20250221	173600	95612730	2970	2970	2970	2970	0
206	20250221	173500	95612730	2970	2970	2970	2970	0
207	20250221	173400	95612730	2970	2970	2970	2970	0
208	20250221	173300	95612730	2970	2970	2970	2970	0
209	20250221	173200	95612730	2970	2970	2970	2970	0
210	20250221	173100	95612730	2970	2970	2970	2970	0
211	20250221	173000	95612730	2970	2970	2970	2970	0
212	20250221	172900	95612730	2970	2970	2970	2970	971
213	20250221	172800	95612730	2970	2970	2970	2970	0
214	20250221	172700	95612730	2970	2970	2970	2970	0
215	20250221	172600	95612730	2970	2970	2970	2970	0
216	20250221	172500	95612730	2970	2970	2970	2970	0
217	20250221	172400	95612730	2970	2970	2970	2970	0
218	20250221	172300	95612730	2970	2970	2970	2970	0
219	20250221	172200	95612730	2970	2970	2970	2970	0
220	20250221	172100	95612730	2970	2970	2970	2970	0
221	20250221	172000	95612730	2970	2970	2970	2970	0
222	20250221	171900	95612730	2970	2970	2970	2970	0
223	20250221	171800	95612730	2970	2970	2970	2970	0
224	20250221	171700	95612730	2970	2970	2970	2970	0
225	20250221	171600	95612730	2970	2970	2970	2970	0
226	20250221	171500	95612730	2970	2970	2970	2970	0
227	20250221	171400	95612730	2970	2970	2970	2970	0
228	20250221	171300	95612730	2970	2970	2970	2970	0
229	20250221	171200	95612730	2970	2970	2970	2970	0
230	20250221	171100	95612730	2970	2970	2970	2970	0
231	20250221	171000	95612730	2970	2970	2970	2970	0
232	20250221	170900	95612730	2970	2970	2970	2970	0
233	20250221	170800	95612730	2970	2970	2970	2970	0
234	20250221	170700	95612730	2970	2970	2970	2970	0
235	20250221	170600	95612730	2970	2970	2970	2970	0
236	20250221	170500	95612730	2970	2970	2970	2970	0
237	20250221	170400	95612730	2970	2970	2970	2970	0
238	20250221	170300	95612730	2970	2970	2970	2970	0
239	20250221	170200	95612730	2970	2970	2970	2970	0
240	20250221	170100	95612730	2970	2970	2970	2970	0
241	20250221	170000	95612730	2970	2970	2970	2970	0
242	20250221	165900	95612730	2970	2970	2970	2970	971
243	20250221	165800	95612730	2970	2970	2970	2970	0
244	20250221	165700	95612730	2970	2970	2970	2970	0
245	20250221	165600	95612730	2970	2970	2970	2970	0
246	20250221	165500	95612730	2970	2970	2970	2970	0
247	20250221	165400	95612730	2970	2970	2970	2970	0
248	20250221	165300	95612730	2970	2970	2970	2970	0
249	20250221	165200	95612730	2970	2970	2970	2970	0
250	20250221	165100	95612730	2970	2970	2970	2970	0
251	20250221	165000	95612730	2970	2970	2970	2970	0
252	20250221	164900	95612730	2970	2970	2970	2970	0
253	20250221	164800	95612730	2970	2970	2970	2970	0
254	20250221	164700	95612730	2970	2970	2970	2970	0
255	20250221	164600	95612730	2970	2970	2970	2970	0
256	20250221	164500	95612730	2970	2970	2970	2970	0
257	20250221	164400	95612730	2970	2970	2970	2970	0
258	20250221	164300	95612730	2970	2970	2970	2970	0
259	20250221	164200	95612730	2970	2970	2970	2970	0
260	20250221	164100	95612730	2970	2970	2970	2970	0
261	20250221	164000	95612730	2970	2970	2970	2970	0
262	20250221	163900	95612730	2970	2970	2970	2970	0
263	20250221	163800	95612730	2970	2970	2970	2970	0
264	20250221	163700	95612730	2970	2970	2970	2970	0
265	20250221	163600	95612730	2970	2970	2970	2970	0
266	20250221	163500	95612730	2970	2970	2970	2970	0
267	20250221	163400	95612730	2970	2970	2970	2970	0
268	20250221	163300	95612730	2970	2970	2970	2970	0
269	20250221	163200	95612730	2970	2970	2970	2970	0
270	20250221	163100	95612730	2970	2970	2970	2970	0
271	20250221	163000	95612730	2970	2970	2970	2970	0
272	20250221	162900	95612730	2970	2970	2970	2970	971
273	20250221	162800	95612730	2970	2970	2970	2970	0
274	20250221	162700	95612730	2970	2970	2970	2970	0
275	20250221	162600	95612730	2970	2970	2970	2970	0
276	20250221	162500	95612730	2970	2970	2970	2970	0
277	20250221	162400	95612730	2970	2970	2970	2970	0
278	20250221	162300	95612730	2970	2970	2970	2970	0
279	20250221	162200	95612730	2970	2970	2970	2970	0
280	20250221	162100	95612730	2970	2970	2970	2970	0
281	20250221	162000	95612730	2970	2970	2970	2970	0
282	20250221	161900	95612730	2970	2970	2970	2970	0
283	20250221	161800	95612730	2970	2970	2970	2970	0
284	20250221	161700	95612730	2970	2970	2970	2970	0
285	20250221	161600	95612730	2970	2970	2970	2970	0
286	20250221	161500	95612730	2970	2970	2970	2970	0
287	20250221	161400	95612730	2970	2970	2970	2970	0
288	20250221	161300	95612730	2970	2970	2970	2970	0
289	20250221	161200	95612730	2970	2970	2970	2970	0
290	20250221	161100	95612730	2970	2970	2970	2970	0
291	20250221	161000	95612730	2970	2970	2970	2970	0
292	20250221	160900	95612730	2970	2970	2970	2970	0
293	20250221	160800	95612730	2970	2970	2970	2970	0
294	20250221	160700	95612730	2970	2970	2970	2970	0
295	20250221	160600	95612730	2970	2970	2970	2970	0
296	20250221	160500	95612730	2970	2970	2970	2970	0
297	20250221	160400	95612730	2970	2970	2970	2970	0
298	20250221	160300	95612730	2970	2970	2970	2970	0
299	20250221	160200	95612730	2970	2970	2970	2970	0
300	20250221	160100	95612730	2970	2970	2970	2970	0
301	20250221	160000	95612730	2970	2970	2970	2970	0
302	20250221	155900	95612730	2970	2970	2970	2970	971
303	20250221	155800	95612730	2970	2970	2970	2970	0
304	20250221	155700	95612730	2970	2970	2970	2970	0
305	20250221	155600	95612730	2970	2970	2970	2970	0
306	20250221	155500	95612730	2970	2970	2970	2970	0
307	20250221	155400	95612730	2970	2970	2970	2970	0
308	20250221	155300	95612730	2970	2970	2970	2970	0
309	20250221	155200	95612730	2970	2970	2970	2970	0
310	20250221	155100	95612730	2970	2970	2970	2970	0
311	20250221	155000	95612730	2970	2970	2970	2970	0
312	20250221	154900	95612730	2970	2970	2970	2970	0
313	20250221	154800	95612730	2970	2970	2970	2970	0
314	20250221	154700	95612730	2970	2970	2970	2970	0
315	20250221	154600	95612730	2970	2970	2970	2970	0
316	20250221	154500	95612730	2970	2970	2970	2970	0
317	20250221	154400	95612730	2970	2970	2970	2970	0
318	20250221	154300	95612730	2970	2970	2970	2970	0
319	20250221	154200	95612730	2970	2970	2970	2970	0
320	20250221	154100	95612730	2970	2970	2970	2970	0
321	20250221	154000	95612730	2970	2970	2970	2970	0
322	20250221	153900	95612730	2970	2970	2970	2970	0
323	20250221	153800	95612730	2970	2970	2970	2970	0
324	20250221	153700	95612730	2970	2970	2970	2970	0
325	20250221	153600	95612730	2970	2970	2970	2970	0
326	20250221	153500	95612730	2970	2970	2970	2970	0
327	20250221	153400	95612730	2970	2970	2970	2970	0
328	20250221	153300	95612730	2970	2970	2970	2970	0
329	20250221	153200	95612730	2970	2970	2970	2970	0
330	20250221	153100	95612730	2970	2970	2970	2970	0
331	20250221	153000	95612730	2970	2970	2970	2970	971
332	20250221	152900	92728860	2960	2960	2960	2960	0
333	20250221	152800	92728860	2960	2960	2960	2960	0
334	20250221	152700	92728860	2960	2960	2960	2960	0
335	20250221	152600	92728860	2960	2960	2960	2960	0
336	20250221	152500	92728860	2960	2960	2960	2960	0
337	20250221	152400	92728860	2960	2960	2960	2960	0
338	20250221	152300	92728860	2960	2960	2960	2960	0
339	20250221	152200	92728860	2960	2960	2960	2960	0
340	20250221	152100	92728860	2960	2960	2960	2960	0
341	20250221	152000	92728860	2960	2960	2960	2960	0
342	20250221	151900	92728860	2960	2960	2960	2960	0
343	20250221	151800	92728860	2960	2960	2960	2960	0
344	20250221	151700	92728860	2960	2960	2960	2960	33
345	20250221	151600	92631180	2965	2965	2965	2965	34
346	20250221	151500	92530370	2965	2965	2965	2965	284
347	20250221	151400	91688310	2960	2960	2960	2960	0
348	20250221	151300	91688310	2960	2960	2960	2960	0
349	20250221	151200	91688310	2960	2960	2960	2960	0
350	20250221	151100	91688310	2960	2960	2960	2960	0
351	20250221	151000	91688310	2960	2960	2960	2960	0
352	20250221	150900	91688310	2960	2960	2960	2960	170
353	20250221	150800	91185110	2960	2955	2960	2955	55
354	20250221	150700	91022560	2960	2960	2960	2960	0
355	20250221	150600	91022560	2960	2960	2960	2960	0
356	20250221	150500	91022560	2960	2960	2960	2960	0
357	20250221	150400	91022560	2960	2960	2960	2960	0
358	20250221	150300	91022560	2960	2960	2960	2960	0
359	20250221	150200	91022560	2960	2960	2960	2960	0
360	20250221	150100	91022560	2960	2960	2960	2960	0
361	20250221	150000	91022560	2960	2960	2960	2960	17
362	20250221	145900	90972240	2955	2955	2955	2955	0
363	20250221	145800	90972240	2955	2955	2955	2955	0
364	20250221	145700	90972240	2955	2955	2955	2955	0
365	20250221	145600	90972240	2955	2955	2955	2955	150
366	20250221	145500	90528990	2955	2955	2955	2955	18
367	20250221	145400	90475800	2955	2955	2955	2955	50
368	20250221	145300	90328050	2960	2960	2960	2960	0
369	20250221	145200	90328050	2960	2960	2960	2960	0
370	20250221	145100	90328050	2960	2960	2960	2960	21
371	20250221	145000	90265890	2965	2965	2965	2965	0
372	20250221	144900	90265890	2965	2965	2965	2965	0
373	20250221	144800	90265890	2965	2965	2965	2965	0
374	20250221	144700	90265890	2965	2965	2965	2965	0
375	20250221	144600	90265890	2965	2965	2965	2965	47
376	20250221	144500	90126535	2955	2955	2955	2955	0
377	20250221	144400	90126535	2955	2955	2955	2955	0
378	20250221	144300	90126535	2955	2955	2955	2955	16
379	20250221	144200	90079255	2955	2960	2960	2955	9
380	20250221	144100	90052620	2955	2955	2955	2955	0
381	20250221	144000	90052620	2955	2955	2955	2955	0
382	20250221	143900	90052620	2955	2955	2955	2955	0
383	20250221	143800	90052620	2955	2955	2955	2955	0
384	20250221	143700	90052620	2955	2955	2955	2955	1
385	20250221	143600	90049665	2955	2955	2955	2955	0
386	20250221	143500	90049665	2955	2955	2955	2955	0
387	20250221	143400	90049665	2955	2955	2955	2955	0
388	20250221	143300	90049665	2955	2955	2955	2955	0
389	20250221	143200	90049665	2955	2955	2955	2955	0
390	20250221	143100	90049665	2955	2955	2955	2955	100
391	20250221	143000	89754165	2960	2960	2960	2960	3
392	20250221	142900	89745285	2960	2960	2960	2960	0
393	20250221	142800	89745285	2960	2960	2960	2960	0
394	20250221	142700	89745285	2960	2960	2960	2960	0
395	20250221	142600	89745285	2960	2955	2960	2955	51
396	20250221	142500	89594375	2960	2960	2960	2960	0
397	20250221	142400	89594375	2960	2960	2960	2960	0
398	20250221	142300	89594375	2960	2960	2960	2960	0
399	20250221	142200	89594375	2960	2965	2965	2960	812
400	20250221	142100	87189625	2965	2965	2965	2965	0
401	20250221	142000	87189625	2965	2965	2965	2965	2
402	20250221	141900	87183695	2965	2965	2965	2965	0
403	20250221	141800	87183695	2965	2965	2965	2965	0
404	20250221	141700	87183695	2965	2965	2965	2965	0
405	20250221	141600	87183695	2965	2965	2965	2965	0
406	20250221	141500	87183695	2965	2965	2965	2965	0
407	20250221	141400	87183695	2965	2965	2965	2965	0
408	20250221	141300	87183695	2965	2965	2965	2965	0
409	20250221	141200	87183695	2965	2965	2965	2965	0
410	20250221	141100	87183695	2965	2965	2965	2965	25
411	20250221	141000	87109570	2965	2965	2965	2965	0
412	20250221	140900	87109570	2965	2965	2965	2965	0
413	20250221	140800	87109570	2965	2965	2965	2965	0
414	20250221	140700	87109570	2965	2965	2965	2965	0
415	20250221	140600	87109570	2965	2960	2965	2960	67
416	20250221	140500	86911215	2965	2965	2965	2965	0
417	20250221	140400	86911215	2965	2965	2965	2965	0
418	20250221	140300	86911215	2965	2965	2965	2965	1
419	20250221	140200	86908250	2965	2965	2965	2965	0
420	20250221	140100	86908250	2965	2965	2965	2965	0
421	20250221	140000	86908250	2965	2960	2965	2960	2
422	20250221	135900	86902325	2960	2960	2960	2960	0
423	20250221	135800	86902325	2960	2960	2960	2960	0
424	20250221	135700	86902325	2960	2960	2960	2960	11
425	20250221	135600	86869765	2960	2960	2960	2960	0
426	20250221	135500	86869765	2960	2960	2960	2960	109
427	20250221	135400	86547125	2960	2960	2960	2960	101
428	20250221	135300	86248165	2960	2960	2960	2960	0
429	20250221	135200	86248165	2960	2960	2960	2960	0
430	20250221	135100	86248165	2960	2960	2960	2960	0
431	20250221	135000	86248165	2960	2960	2960	2960	123
432	20250221	134900	85884085	2960	2960	2960	2960	0
433	20250221	134800	85884085	2960	2960	2960	2960	42
434	20250221	134700	85759765	2960	2960	2960	2960	0
435	20250221	134600	85759765	2960	2960	2960	2960	0
436	20250221	134500	85759765	2960	2960	2960	2960	4
437	20250221	134400	85747925	2960	2960	2960	2960	0
438	20250221	134300	85747925	2960	2960	2960	2960	0
439	20250221	134200	85747925	2960	2960	2960	2960	425
440	20250221	134100	84489925	2965	2965	2965	2965	100
441	20250221	134000	84193425	2965	2965	2965	2965	34
442	20250221	133900	84092615	2965	2965	2965	2965	13
443	20250221	133800	84054070	2960	2960	2960	2960	0
444	20250221	133700	84054070	2960	2960	2960	2960	0
445	20250221	133600	84054070	2960	2960	2960	2960	0
446	20250221	133500	84054070	2960	2960	2960	2960	0
447	20250221	133400	84054070	2960	2960	2960	2960	1011
448	20250221	133300	81061510	2960	2960	2960	2960	120
449	20250221	133200	80706310	2960	2965	2965	2960	118
450	20250221	133100	80356940	2965	2965	2965	2965	0
451	20250221	133000	80356940	2965	2965	2965	2965	100
452	20250221	132900	80060440	2970	2960	2970	2960	9
453	20250221	132800	80033790	2965	2965	2965	2965	0
454	20250221	132700	80033790	2965	2965	2965	2965	550
455	20250221	132600	78403040	2960	2960	2960	2960	0
456	20250221	132500	78403040	2960	2960	2960	2960	1908
457	20250221	132400	72755360	2960	2955	2960	2955	865
458	20250221	132300	70197865	2955	2955	2955	2955	0
459	20250221	132200	70197865	2955	2955	2955	2955	0
460	20250221	132100	70197865	2955	2955	2955	2955	300
461	20250221	132000	69311365	2960	2960	2960	2960	0
462	20250221	131900	69311365	2960	2960	2960	2960	0
463	20250221	131800	69311365	2960	2960	2960	2960	0
464	20250221	131700	69311365	2960	2960	2960	2960	0
465	20250221	131600	69311365	2960	2960	2960	2960	0
466	20250221	131500	69311365	2960	2960	2960	2960	0
467	20250221	131400	69311365	2960	2960	2960	2960	4
468	20250221	131300	69299525	2960	2960	2960	2960	0
469	20250221	131200	69299525	2960	2960	2960	2960	0
470	20250221	131100	69299525	2960	2960	2960	2960	0
471	20250221	131000	69299525	2960	2960	2960	2960	0
472	20250221	130900	69299525	2960	2960	2960	2960	0
473	20250221	130800	69299525	2960	2960	2960	2960	0
474	20250221	130700	69299525	2960	2960	2960	2960	0
475	20250221	130600	69299525	2960	2960	2960	2960	210
476	20250221	130500	68677925	2965	2965	2965	2965	0
477	20250221	130400	68677925	2965	2965	2965	2965	0
478	20250221	130300	68677925	2965	2965	2965	2965	0
479	20250221	130200	68677925	2965	2965	2965	2965	0
480	20250221	130100	68677925	2965	2965	2965	2965	0
481	20250221	130000	68677925	2965	2965	2965	2965	0
482	20250221	125900	68677925	2965	2965	2965	2965	0
483	20250221	125800	68677925	2965	2965	2965	2965	0
484	20250221	125700	68677925	2965	2965	2965	2965	0
485	20250221	125600	68677925	2965	2965	2965	2965	720
486	20250221	125500	66543125	2960	2960	2960	2960	0
487	20250221	125400	66543125	2960	2960	2960	2960	0
488	20250221	125300	66543125	2960	2960	2960	2960	286
489	20250221	125200	65696565	2960	2960	2960	2960	0
490	20250221	125100	65696565	2960	2960	2960	2960	7
491	20250221	125000	65675845	2965	2965	2965	2965	0
492	20250221	124900	65675845	2965	2965	2965	2965	0
493	20250221	124800	65675845	2965	2960	2965	2960	248
494	20250221	124700	64941725	2955	2950	2955	2950	663
495	20250221	124600	62982860	2955	2955	2955	2955	1
496	20250221	124500	62979905	2955	2955	2955	2955	79
497	20250221	124400	62746460	2960	2960	2960	2960	3
498	20250221	124300	62737580	2955	2955	2955	2955	0
499	20250221	124200	62737580	2955	2955	2955	2955	0
500	20250221	124100	62737580	2955	2945	2955	2945	1626
501	20250221	124000	57940200	2935	2935	2935	2935	0
502	20250221	123900	57940200	2935	2935	2935	2935	0
503	20250221	123800	57940200	2935	2935	2935	2935	0
504	20250221	123700	57940200	2935	2935	2935	2935	0
505	20250221	123600	57940200	2935	2935	2935	2935	0
506	20250221	123500	57940200	2935	2935	2935	2935	0
507	20250221	123400	57940200	2935	2935	2935	2935	0
508	20250221	123300	57940200	2935	2935	2935	2935	0
509	20250221	123200	57940200	2935	2935	2935	2935	0
510	20250221	123100	57940200	2935	2940	2940	2935	8
511	20250221	123000	57916715	2935	2935	2935	2935	1
512	20250221	122900	57913780	2945	2945	2945	2945	0
513	20250221	122800	57913780	2945	2945	2945	2945	0
514	20250221	122700	57913780	2945	2945	2945	2945	0
515	20250221	122600	57913780	2945	2945	2945	2945	0
516	20250221	122500	57913780	2945	2945	2945	2945	0
517	20250221	122400	57913780	2945	2945	2945	2945	0
518	20250221	122300	57913780	2945	2945	2945	2945	0
519	20250221	122200	57913780	2945	2945	2945	2945	0
520	20250221	122100	57913780	2945	2945	2945	2945	0
521	20250221	122000	57913780	2945	2945	2945	2945	0
522	20250221	121900	57913780	2945	2945	2945	2945	0
523	20250221	121800	57913780	2945	2945	2945	2945	0
524	20250221	121700	57913780	2945	2945	2945	2945	0
525	20250221	121600	57913780	2945	2935	2945	2935	984
526	20250221	121500	55025710	2935	2935	2935	2935	0
527	20250221	121400	55025710	2935	2935	2935	2935	0
528	20250221	121300	55025710	2935	2935	2935	2935	686
529	20250221	121200	53012300	2935	2935	2935	2935	0
530	20250221	121100	53012300	2935	2940	2940	2935	2
531	20250221	121000	53006425	2945	2945	2945	2945	0
532	20250221	120900	53006425	2945	2945	2945	2945	0
533	20250221	120800	53006425	2945	2945	2945	2945	0
534	20250221	120700	53006425	2945	2945	2945	2945	0
535	20250221	120600	53006425	2945	2945	2945	2945	0
536	20250221	120500	53006425	2945	2945	2945	2945	1
537	20250221	120400	53003480	2945	2945	2945	2945	1
538	20250221	120300	53000535	2945	2940	2945	2940	9
539	20250221	120200	52974070	2940	2940	2940	2940	50
540	20250221	120100	52827070	2940	2940	2940	2940	0
541	20250221	120000	52827070	2940	2940	2940	2940	7
542	20250221	115900	52806490	2935	2935	2935	2935	0
543	20250221	115800	52806490	2935	2940	2940	2935	500
544	20250221	115700	51337835	2940	2940	2940	2940	1000
545	20250221	115600	48397835	2940	2945	2945	2940	500
546	20250221	115500	46927830	2950	2950	2950	2950	0
547	20250221	115400	46927830	2950	2950	2950	2950	0
548	20250221	115300	46927830	2950	2950	2950	2950	89
549	20250221	115200	46665280	2940	2940	2940	2940	0
550	20250221	115100	46665280	2940	2940	2940	2940	0
551	20250221	115000	46665280	2940	2940	2940	2940	0
552	20250221	114900	46665280	2940	2940	2940	2940	0
553	20250221	114800	46665280	2940	2940	2940	2940	0
554	20250221	114700	46665280	2940	2940	2940	2940	0
555	20250221	114600	46665280	2940	2940	2940	2940	70
556	20250221	114500	46459480	2950	2950	2950	2950	0
557	20250221	114400	46459480	2950	2950	2950	2950	0
558	20250221	114300	46459480	2950	2950	2950	2950	0
559	20250221	114200	46459480	2950	2950	2950	2950	0
560	20250221	114100	46459480	2950	2950	2950	2950	0
561	20250221	114000	46459480	2950	2950	2950	2950	0
562	20250221	113900	46459480	2950	2950	2950	2950	0
563	20250221	113800	46459480	2950	2950	2950	2950	0
564	20250221	113700	46459480	2950	2950	2950	2950	67
565	20250221	113600	46261830	2950	2950	2950	2950	0
566	20250221	113500	46261830	2950	2940	2950	2940	801
567	20250221	113400	43900380	2935	2935	2935	2935	2
568	20250221	113300	43894510	2935	2935	2935	2935	0
569	20250221	113200	43894510	2935	2935	2935	2935	0
570	20250221	113100	43894510	2935	2935	2935	2935	0
571	20250221	113000	43894510	2935	2935	2935	2935	10
572	20250221	112900	43865160	2935	2935	2935	2935	0
573	20250221	112800	43865160	2935	2935	2935	2935	0
574	20250221	112700	43865160	2935	2935	2935	2935	0
575	20250221	112600	43865160	2935	2935	2935	2935	0
576	20250221	112500	43865160	2935	2935	2935	2935	0
577	20250221	112400	43865160	2935	2935	2935	2935	2
578	20250221	112300	43859290	2940	2940	2940	2940	0
579	20250221	112200	43859290	2940	2935	2940	2930	41
580	20250221	112100	43739000	2935	2935	2935	2935	4
581	20250221	112000	43727260	2935	2935	2935	2935	2
582	20250221	111900	43721390	2930	2930	2930	2930	1
583	20250221	111800	43718460	2950	2950	2950	2950	0
584	20250221	111700	43718460	2950	2950	2950	2950	34
585	20250221	111600	43618160	2950	2945	2950	2945	7
586	20250221	111500	43597540	2925	2925	2925	2925	0
587	20250221	111400	43597540	2925	2925	2925	2925	0
588	20250221	111300	43597540	2925	2925	2925	2925	0
589	20250221	111200	43597540	2925	2925	2925	2925	0
590	20250221	111100	43597540	2925	2925	2925	2925	0
591	20250221	111000	43597540	2925	2925	2925	2925	0
592	20250221	110900	43597540	2925	2925	2925	2925	0
593	20250221	110800	43597540	2925	2925	2925	2925	0
594	20250221	110700	43597540	2925	2925	2925	2925	0
595	20250221	110600	43597540	2925	2925	2925	2925	0
596	20250221	110500	43597540	2925	2925	2925	2925	0
597	20250221	110400	43597540	2925	2925	2925	2925	0
598	20250221	110300	43597540	2925	2925	2925	2925	0
599	20250221	110200	43597540	2925	2925	2925	2925	0
600	20250221	110100	43597540	2925	2925	2925	2925	0
601	20250221	110000	43597540	2925	2925	2925	2925	0
602	20250221	105900	43597540	2925	2925	2925	2925	0
603	20250221	105800	43597540	2925	2925	2925	2925	0
604	20250221	105700	43597540	2925	2925	2925	2925	0
605	20250221	105600	43597540	2925	2925	2925	2925	0
606	20250221	105500	43597540	2925	2930	2930	2925	454
607	20250221	105400	42267335	2930	2930	2930	2930	0
608	20250221	105300	42267335	2930	2930	2930	2930	0
609	20250221	105200	42267335	2930	2935	2945	2930	352
610	20250221	105100	41234180	2935	2935	2935	2935	0
611	20250221	105000	41234180	2935	2935	2935	2935	0
612	20250221	104900	41234180	2935	2935	2935	2935	0
613	20250221	104800	41234180	2935	2935	2935	2935	0
614	20250221	104700	41234180	2935	2935	2935	2935	0
615	20250221	104600	41234180	2935	2935	2935	2935	1
616	20250221	104500	41231245	2950	2950	2950	2950	0
617	20250221	104400	41231245	2950	2950	2950	2950	0
618	20250221	104300	41231245	2950	2950	2950	2950	0
619	20250221	104200	41231245	2950	2950	2950	2950	0
620	20250221	104100	41231245	2950	2950	2950	2950	13
621	20250221	104000	41192895	2950	2950	2950	2950	0
622	20250221	103900	41192895	2950	2950	2950	2950	0
623	20250221	103800	41192895	2950	2950	2950	2950	0
624	20250221	103700	41192895	2950	2950	2950	2950	0
625	20250221	103600	41192895	2950	2950	2950	2950	0
626	20250221	103500	41192895	2950	2950	2950	2950	0
627	20250221	103400	41192895	2950	2950	2950	2950	0
628	20250221	103300	41192895	2950	2950	2950	2950	0
629	20250221	103200	41192895	2950	2950	2950	2950	3
630	20250221	103100	41184045	2945	2945	2945	2945	0
631	20250221	103000	41184045	2945	2945	2945	2945	1
632	20250221	102900	41181100	2925	2925	2925	2925	0
633	20250221	102800	41181100	2925	2925	2925	2925	0
634	20250221	102700	41181100	2925	2925	2925	2925	0
635	20250221	102600	41181100	2925	2925	2925	2925	0
636	20250221	102500	41181100	2925	2925	2925	2925	34
637	20250221	102400	41081650	2925	2925	2925	2925	0
638	20250221	102300	41081650	2925	2925	2925	2925	1
639	20250221	102200	41078725	2945	2930	2945	2930	2590
640	20250221	102100	33451970	2925	2925	2925	2925	0
641	20250221	102000	33451970	2925	2925	2925	2925	1
642	20250221	101900	33449045	2930	2930	2930	2930	0
643	20250221	101800	33449045	2930	2930	2930	2930	999
644	20250221	101700	30521975	2930	2935	2935	2930	31
645	20250221	101600	30430995	2935	2935	2935	2935	330
646	20250221	101500	29462445	2945	2945	2945	2945	0
647	20250221	101400	29462445	2945	2945	2945	2945	0
648	20250221	101300	29462445	2945	2945	2945	2945	0
649	20250221	101200	29462445	2945	2945	2945	2945	2
650	20250221	101100	29456555	2945	2945	2945	2945	2
651	20250221	101000	29450665	2945	2945	2945	2945	0
652	20250221	100900	29450665	2945	2945	2945	2945	0
653	20250221	100800	29450665	2945	2945	2945	2945	0
654	20250221	100700	29450665	2945	2945	2945	2945	25
655	20250221	100600	29377040	2935	2935	2935	2935	0
656	20250221	100500	29377040	2935	2935	2935	2935	1
657	20250221	100400	29374105	2945	2945	2945	2945	0
658	20250221	100300	29374105	2945	2945	2945	2945	0
659	20250221	100200	29374105	2945	2940	2945	2940	2010
660	20250221	100100	23464655	2925	2925	2925	2925	0
661	20250221	100000	23464655	2925	2925	2925	2925	0
662	20250221	095900	23464655	2925	2925	2925	2925	0
663	20250221	095800	23464655	2925	2925	2925	2925	0
664	20250221	095700	23464655	2925	2925	2925	2925	0
665	20250221	095600	23464655	2925	2925	2925	2925	1
666	20250221	095500	23461730	2920	2920	2920	2920	0
667	20250221	095400	23461730	2920	2920	2920	2920	0
668	20250221	095300	23461730	2920	2920	2920	2920	0
669	20250221	095200	23461730	2920	2920	2920	2920	0
670	20250221	095100	23461730	2920	2920	2920	2920	0
671	20250221	095000	23461730	2920	2930	2930	2920	2700
672	20250221	094900	15567415	2935	2935	2935	2935	43
673	20250221	094800	15441210	2935	2935	2935	2935	2
674	20250221	094700	15435340	2935	2935	2935	2935	1
675	20250221	094600	15432405	2935	2935	2935	2935	4
676	20250221	094500	15420665	2930	2930	2930	2930	50
677	20250221	094400	15274165	2930	2930	2930	2930	0
678	20250221	094300	15274165	2930	2930	2930	2930	1
679	20250221	094200	15271235	2935	2935	2935	2935	10
680	20250221	094100	15241885	2935	2940	2940	2935	1000
681	20250221	094000	12306845	2940	2940	2940	2940	50
682	20250221	093900	12159845	2940	2940	2940	2940	0
683	20250221	093800	12159845	2940	2940	2940	2940	50
684	20250221	093700	12012845	2940	2940	2940	2940	0
685	20250221	093600	12012845	2940	2945	2945	2940	354
686	20250221	093500	10972065	2945	2945	2945	2945	0
687	20250221	093400	10972065	2945	2945	2945	2945	17
688	20250221	093300	10922000	2945	2945	2945	2945	1
689	20250221	093200	10919055	2945	2945	2945	2945	4
690	20250221	093100	10907275	2945	2945	2945	2945	0
691	20250221	093000	10907275	2945	2945	2945	2945	1
692	20250221	092900	10904330	2945	2945	2945	2940	544
693	20250221	092800	9304960	2935	2935	2935	2935	0
694	20250221	092700	9304960	2935	2935	2935	2935	300
695	20250221	092600	8424460	2935	2925	2935	2925	51
696	20250221	092500	8274785	2925	2925	2925	2925	0
697	20250221	092400	8274785	2925	2925	2925	2925	0
698	20250221	092300	8274785	2925	2925	2925	2925	0
699	20250221	092200	8274785	2925	2925	2925	2925	0
700	20250221	092100	8274785	2925	2925	2925	2925	0
701	20250221	092000	8274785	2925	2930	2930	2925	250
702	20250221	091900	7543180	2930	2930	2930	2930	34
703	20250221	091800	7443560	2930	2930	2930	2930	143
704	20250221	091700	7024570	2930	2930	2930	2930	100
705	20250221	091600	6731570	2930	2930	2930	2930	1
706	20250221	091500	6728640	2935	2935	2935	2935	0
707	20250221	091400	6728640	2935	2935	2935	2935	266
708	20250221	091300	5947930	2940	2940	2940	2940	0
709	20250221	091200	5947930	2940	2940	2940	2940	360
710	20250221	091100	4889530	2940	2940	2940	2940	0
711	20250221	091000	4889530	2940	2940	2940	2940	108
712	20250221	090900	4572010	2945	2945	2945	2945	0
713	20250221	090800	4572010	2945	2945	2945	2945	3
714	20250221	090700	4563175	2940	2940	2940	2940	0
715	20250221	090600	4563175	2940	2940	2940	2940	43
716	20250221	090500	4436755	2945	2945	2945	2945	0
717	20250221	090400	4436755	2945	2945	2945	2945	59
718	20250221	090300	4263000	2940	2940	2940	2940	100
719	20250221	090200	3969000	2940	2940	2940	2940	0
720	20250221	090100	3969000	2940	2940	2940	2940	0
721	20250221	090000	3969000	2940	2940	2940	2940	1350