KissMeData/057030/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	194200	123371105	4065	4065	4065	4065	252
3	20250221	194100	123371105	4065	4065	4065	4065	0
4	20250221	194000	123371105	4065	4065	4065	4065	0
5	20250221	193900	123371105	4065	4065	4065	4065	0
6	20250221	193800	123371105	4065	4065	4065	4065	0
7	20250221	193700	123371105	4065	4065	4065	4065	0
8	20250221	193600	123371105	4065	4065	4065	4065	0
9	20250221	193500	123371105	4065	4065	4065	4065	0
10	20250221	193400	123371105	4065	4065	4065	4065	0
11	20250221	193300	123371105	4065	4065	4065	4065	0
12	20250221	193200	123371105	4065	4065	4065	4065	0
13	20250221	193100	123371105	4065	4065	4065	4065	0
14	20250221	193000	123371105	4065	4065	4065	4065	0
15	20250221	192900	123371105	4065	4065	4065	4065	0
16	20250221	192800	123371105	4065	4065	4065	4065	0
17	20250221	192700	123371105	4065	4065	4065	4065	0
18	20250221	192600	123371105	4065	4065	4065	4065	0
19	20250221	192500	123371105	4065	4065	4065	4065	0
20	20250221	192400	123371105	4065	4065	4065	4065	0
21	20250221	192300	123371105	4065	4065	4065	4065	0
22	20250221	192200	123371105	4065	4065	4065	4065	0
23	20250221	192100	123371105	4065	4065	4065	4065	0
24	20250221	192000	123371105	4065	4065	4065	4065	0
25	20250221	191900	123371105	4065	4065	4065	4065	0
26	20250221	191800	123371105	4065	4065	4065	4065	0
27	20250221	191700	123371105	4065	4065	4065	4065	0
28	20250221	191600	123371105	4065	4065	4065	4065	0
29	20250221	191500	123371105	4065	4065	4065	4065	0
30	20250221	191400	123371105	4065	4065	4065	4065	0
31	20250221	191300	123371105	4065	4065	4065	4065	0
32	20250221	191200	123371105	4065	4065	4065	4065	252
33	20250221	191100	123371105	4065	4065	4065	4065	0
34	20250221	191000	123371105	4065	4065	4065	4065	0
35	20250221	190900	123371105	4065	4065	4065	4065	0
36	20250221	190800	123371105	4065	4065	4065	4065	0
37	20250221	190700	123371105	4065	4065	4065	4065	0
38	20250221	190600	123371105	4065	4065	4065	4065	0
39	20250221	190500	123371105	4065	4065	4065	4065	0
40	20250221	190400	123371105	4065	4065	4065	4065	0
41	20250221	190300	123371105	4065	4065	4065	4065	0
42	20250221	190200	123371105	4065	4065	4065	4065	0
43	20250221	190100	123371105	4065	4065	4065	4065	0
44	20250221	190000	123371105	4065	4065	4065	4065	0
45	20250221	185900	123371105	4065	4065	4065	4065	0
46	20250221	185800	123371105	4065	4065	4065	4065	0
47	20250221	185700	123371105	4065	4065	4065	4065	0
48	20250221	185600	123371105	4065	4065	4065	4065	0
49	20250221	185500	123371105	4065	4065	4065	4065	0
50	20250221	185400	123371105	4065	4065	4065	4065	0
51	20250221	185300	123371105	4065	4065	4065	4065	0
52	20250221	185200	123371105	4065	4065	4065	4065	0
53	20250221	185100	123371105	4065	4065	4065	4065	0
54	20250221	185000	123371105	4065	4065	4065	4065	0
55	20250221	184900	123371105	4065	4065	4065	4065	0
56	20250221	184800	123371105	4065	4065	4065	4065	0
57	20250221	184700	123371105	4065	4065	4065	4065	0
58	20250221	184600	123371105	4065	4065	4065	4065	0
59	20250221	184500	123371105	4065	4065	4065	4065	0
60	20250221	184400	123371105	4065	4065	4065	4065	0
61	20250221	184300	123371105	4065	4065	4065	4065	0
62	20250221	184200	123371105	4065	4065	4065	4065	252
63	20250221	184100	123371105	4065	4065	4065	4065	0
64	20250221	184000	123371105	4065	4065	4065	4065	0
65	20250221	183900	123371105	4065	4065	4065	4065	0
66	20250221	183800	123371105	4065	4065	4065	4065	0
67	20250221	183700	123371105	4065	4065	4065	4065	0
68	20250221	183600	123371105	4065	4065	4065	4065	0
69	20250221	183500	123371105	4065	4065	4065	4065	0
70	20250221	183400	123371105	4065	4065	4065	4065	0
71	20250221	183300	123371105	4065	4065	4065	4065	0
72	20250221	183200	123371105	4065	4065	4065	4065	0
73	20250221	183100	123371105	4065	4065	4065	4065	0
74	20250221	183000	123371105	4065	4065	4065	4065	0
75	20250221	182900	123371105	4065	4065	4065	4065	0
76	20250221	182800	123371105	4065	4065	4065	4065	0
77	20250221	182700	123371105	4065	4065	4065	4065	0
78	20250221	182600	123371105	4065	4065	4065	4065	0
79	20250221	182500	123371105	4065	4065	4065	4065	0
80	20250221	182400	123371105	4065	4065	4065	4065	0
81	20250221	182300	123371105	4065	4065	4065	4065	0
82	20250221	182200	123371105	4065	4065	4065	4065	0
83	20250221	182100	123371105	4065	4065	4065	4065	0
84	20250221	182000	123371105	4065	4065	4065	4065	0
85	20250221	181900	123371105	4065	4065	4065	4065	0
86	20250221	181800	123371105	4065	4065	4065	4065	0
87	20250221	181700	123371105	4065	4065	4065	4065	0
88	20250221	181600	123371105	4065	4065	4065	4065	0
89	20250221	181500	123371105	4065	4065	4065	4065	0
90	20250221	181400	123371105	4065	4065	4065	4065	0
91	20250221	181300	123371105	4065	4065	4065	4065	0
92	20250221	181200	123371105	4065	4065	4065	4065	252
93	20250221	181100	123371105	4065	4065	4065	4065	0
94	20250221	181000	123371105	4065	4065	4065	4065	0
95	20250221	180900	123371105	4065	4065	4065	4065	0
96	20250221	180800	123371105	4065	4065	4065	4065	0
97	20250221	180700	123371105	4065	4065	4065	4065	0
98	20250221	180600	123371105	4065	4065	4065	4065	0
99	20250221	180500	123371105	4065	4065	4065	4065	0
100	20250221	180400	123371105	4065	4065	4065	4065	0
101	20250221	180300	123371105	4065	4065	4065	4065	0
102	20250221	180200	123371105	4065	4065	4065	4065	0
103	20250221	180100	123371105	4065	4065	4065	4065	0
104	20250221	180000	123371105	4065	4065	4065	4065	0
105	20250221	175900	123371105	4065	4065	4065	4065	0
106	20250221	175800	123371105	4065	4065	4065	4065	0
107	20250221	175700	123371105	4065	4065	4065	4065	0
108	20250221	175600	123371105	4065	4065	4065	4065	0
109	20250221	175500	123371105	4065	4065	4065	4065	0
110	20250221	175400	123371105	4065	4065	4065	4065	0
111	20250221	175300	123371105	4065	4065	4065	4065	0
112	20250221	175200	123371105	4065	4065	4065	4065	0
113	20250221	175100	123371105	4065	4065	4065	4065	0
114	20250221	175000	123371105	4065	4065	4065	4065	0
115	20250221	174900	123371105	4065	4065	4065	4065	0
116	20250221	174800	123371105	4065	4065	4065	4065	0
117	20250221	174700	123371105	4065	4065	4065	4065	0
118	20250221	174600	123371105	4065	4065	4065	4065	0
119	20250221	174500	123371105	4065	4065	4065	4065	0
120	20250221	174400	123371105	4065	4065	4065	4065	0
121	20250221	174300	123371105	4065	4065	4065	4065	0
122	20250221	174200	123371105	4065	4065	4065	4065	252
123	20250221	174100	123371105	4065	4065	4065	4065	0
124	20250221	174000	123371105	4065	4065	4065	4065	0
125	20250221	173900	123371105	4065	4065	4065	4065	0
126	20250221	173800	123371105	4065	4065	4065	4065	0
127	20250221	173700	123371105	4065	4065	4065	4065	0
128	20250221	173600	123371105	4065	4065	4065	4065	0
129	20250221	173500	123371105	4065	4065	4065	4065	0
130	20250221	173400	123371105	4065	4065	4065	4065	0
131	20250221	173300	123371105	4065	4065	4065	4065	0
132	20250221	173200	123371105	4065	4065	4065	4065	0
133	20250221	173100	123371105	4065	4065	4065	4065	0
134	20250221	173000	123371105	4065	4065	4065	4065	0
135	20250221	172900	123371105	4065	4065	4065	4065	0
136	20250221	172800	123371105	4065	4065	4065	4065	0
137	20250221	172700	123371105	4065	4065	4065	4065	0
138	20250221	172600	123371105	4065	4065	4065	4065	0
139	20250221	172500	123371105	4065	4065	4065	4065	0
140	20250221	172400	123371105	4065	4065	4065	4065	0
141	20250221	172300	123371105	4065	4065	4065	4065	0
142	20250221	172200	123371105	4065	4065	4065	4065	0
143	20250221	172100	123371105	4065	4065	4065	4065	0
144	20250221	172000	123371105	4065	4065	4065	4065	0
145	20250221	171900	123371105	4065	4065	4065	4065	0
146	20250221	171800	123371105	4065	4065	4065	4065	0
147	20250221	171700	123371105	4065	4065	4065	4065	0
148	20250221	171600	123371105	4065	4065	4065	4065	0
149	20250221	171500	123371105	4065	4065	4065	4065	0
150	20250221	171400	123371105	4065	4065	4065	4065	0
151	20250221	171300	123371105	4065	4065	4065	4065	0
152	20250221	171200	123371105	4065	4065	4065	4065	252
153	20250221	171100	123371105	4065	4065	4065	4065	0
154	20250221	171000	123371105	4065	4065	4065	4065	0
155	20250221	170900	123371105	4065	4065	4065	4065	0
156	20250221	170800	123371105	4065	4065	4065	4065	0
157	20250221	170700	123371105	4065	4065	4065	4065	0
158	20250221	170600	123371105	4065	4065	4065	4065	0
159	20250221	170500	123371105	4065	4065	4065	4065	0
160	20250221	170400	123371105	4065	4065	4065	4065	0
161	20250221	170300	123371105	4065	4065	4065	4065	0
162	20250221	170200	123371105	4065	4065	4065	4065	0
163	20250221	170100	123371105	4065	4065	4065	4065	0
164	20250221	170000	123371105	4065	4065	4065	4065	0
165	20250221	165900	123371105	4065	4065	4065	4065	0
166	20250221	165800	123371105	4065	4065	4065	4065	0
167	20250221	165700	123371105	4065	4065	4065	4065	0
168	20250221	165600	123371105	4065	4065	4065	4065	0
169	20250221	165500	123371105	4065	4065	4065	4065	0
170	20250221	165400	123371105	4065	4065	4065	4065	0
171	20250221	165300	123371105	4065	4065	4065	4065	0
172	20250221	165200	123371105	4065	4065	4065	4065	0
173	20250221	165100	123371105	4065	4065	4065	4065	0
174	20250221	165000	123371105	4065	4065	4065	4065	0
175	20250221	164900	123371105	4065	4065	4065	4065	0
176	20250221	164800	123371105	4065	4065	4065	4065	0
177	20250221	164700	123371105	4065	4065	4065	4065	0
178	20250221	164600	123371105	4065	4065	4065	4065	0
179	20250221	164500	123371105	4065	4065	4065	4065	0
180	20250221	164400	123371105	4065	4065	4065	4065	0
181	20250221	164300	123371105	4065	4065	4065	4065	0
182	20250221	164200	123371105	4065	4065	4065	4065	252
183	20250221	164100	123371105	4065	4065	4065	4065	0
184	20250221	164000	123371105	4065	4065	4065	4065	0
185	20250221	163900	123371105	4065	4065	4065	4065	0
186	20250221	163800	123371105	4065	4065	4065	4065	0
187	20250221	163700	123371105	4065	4065	4065	4065	0
188	20250221	163600	123371105	4065	4065	4065	4065	0
189	20250221	163500	123371105	4065	4065	4065	4065	0
190	20250221	163400	123371105	4065	4065	4065	4065	0
191	20250221	163300	123371105	4065	4065	4065	4065	0
192	20250221	163200	123371105	4065	4065	4065	4065	0
193	20250221	163100	123371105	4065	4065	4065	4065	0
194	20250221	163000	123371105	4065	4065	4065	4065	0
195	20250221	162900	123371105	4065	4065	4065	4065	0
196	20250221	162800	123371105	4065	4065	4065	4065	0
197	20250221	162700	123371105	4065	4065	4065	4065	0
198	20250221	162600	123371105	4065	4065	4065	4065	0
199	20250221	162500	123371105	4065	4065	4065	4065	0
200	20250221	162400	123371105	4065	4065	4065	4065	0
201	20250221	162300	123371105	4065	4065	4065	4065	0
202	20250221	162200	123371105	4065	4065	4065	4065	0
203	20250221	162100	123371105	4065	4065	4065	4065	0
204	20250221	162000	123371105	4065	4065	4065	4065	0
205	20250221	161900	123371105	4065	4065	4065	4065	0
206	20250221	161800	123371105	4065	4065	4065	4065	0
207	20250221	161700	123371105	4065	4065	4065	4065	0
208	20250221	161600	123371105	4065	4065	4065	4065	0
209	20250221	161500	123371105	4065	4065	4065	4065	0
210	20250221	161400	123371105	4065	4065	4065	4065	0
211	20250221	161300	123371105	4065	4065	4065	4065	0
212	20250221	161200	123371105	4065	4065	4065	4065	252
213	20250221	161100	123371105	4065	4065	4065	4065	0
214	20250221	161000	123371105	4065	4065	4065	4065	0
215	20250221	160900	123371105	4065	4065	4065	4065	0
216	20250221	160800	123371105	4065	4065	4065	4065	0
217	20250221	160700	123371105	4065	4065	4065	4065	0
218	20250221	160600	123371105	4065	4065	4065	4065	0
219	20250221	160500	123371105	4065	4065	4065	4065	0
220	20250221	160400	123371105	4065	4065	4065	4065	0
221	20250221	160300	123371105	4065	4065	4065	4065	0
222	20250221	160200	123371105	4065	4065	4065	4065	0
223	20250221	160100	123371105	4065	4065	4065	4065	0
224	20250221	160000	123371105	4065	4065	4065	4065	0
225	20250221	155900	123371105	4065	4065	4065	4065	0
226	20250221	155800	123371105	4065	4065	4065	4065	0
227	20250221	155700	123371105	4065	4065	4065	4065	0
228	20250221	155600	123371105	4065	4065	4065	4065	0
229	20250221	155500	123371105	4065	4065	4065	4065	0
230	20250221	155400	123371105	4065	4065	4065	4065	0
231	20250221	155300	123371105	4065	4065	4065	4065	0
232	20250221	155200	123371105	4065	4065	4065	4065	0
233	20250221	155100	123371105	4065	4065	4065	4065	0
234	20250221	155000	123371105	4065	4065	4065	4065	0
235	20250221	154900	123371105	4065	4065	4065	4065	0
236	20250221	154800	123371105	4065	4065	4065	4065	0
237	20250221	154700	123371105	4065	4065	4065	4065	0
238	20250221	154600	123371105	4065	4065	4065	4065	0
239	20250221	154500	123371105	4065	4065	4065	4065	0
240	20250221	154400	123371105	4065	4065	4065	4065	0
241	20250221	154300	123371105	4065	4065	4065	4065	0
242	20250221	154200	123371105	4065	4065	4065	4065	252
243	20250221	154100	123371105	4065	4065	4065	4065	0
244	20250221	154000	123371105	4065	4065	4065	4065	0
245	20250221	153900	123371105	4065	4065	4065	4065	0
246	20250221	153800	123371105	4065	4065	4065	4065	0
247	20250221	153700	123371105	4065	4065	4065	4065	0
248	20250221	153600	123371105	4065	4065	4065	4065	0
249	20250221	153500	123371105	4065	4065	4065	4065	0
250	20250221	153400	123371105	4065	4065	4065	4065	0
251	20250221	153300	123371105	4065	4065	4065	4065	0
252	20250221	153200	123371105	4065	4065	4065	4065	0
253	20250221	153100	123371105	4065	4065	4065	4065	0
254	20250221	153000	123371105	4065	4065	4065	4065	252
255	20250221	152900	122346725	4050	4050	4050	4050	0
256	20250221	152800	122346725	4050	4050	4050	4050	0
257	20250221	152700	122346725	4050	4050	4050	4050	0
258	20250221	152600	122346725	4050	4050	4050	4050	0
259	20250221	152500	122346725	4050	4050	4050	4050	0
260	20250221	152400	122346725	4050	4050	4050	4050	0
261	20250221	152300	122346725	4050	4050	4050	4050	0
262	20250221	152200	122346725	4050	4050	4050	4050	0
263	20250221	152100	122346725	4050	4050	4050	4050	0
264	20250221	152000	122346725	4050	4050	4050	4050	0
265	20250221	151900	122346725	4050	4050	4050	4050	0
266	20250221	151800	122346725	4050	4050	4050	4050	941
267	20250221	151700	118535675	4050	4055	4055	4050	285
268	20250221	151600	117380985	4055	4055	4055	4055	0
269	20250221	151500	117380985	4055	4055	4055	4055	1
270	20250221	151400	117376930	4055	4055	4055	4055	22
271	20250221	151300	117287720	4060	4060	4060	4060	0
272	20250221	151200	117287720	4060	4060	4060	4060	0
273	20250221	151100	117287720	4060	4060	4060	4060	0
274	20250221	151000	117287720	4060	4065	4065	4060	2
275	20250221	150900	117279595	4060	4060	4060	4060	50
276	20250221	150800	117076595	4060	4060	4060	4060	0
277	20250221	150700	117076595	4060	4055	4060	4055	1065
278	20250221	150600	112757525	4070	4070	4070	4070	0
279	20250221	150500	112757525	4070	4070	4070	4070	0
280	20250221	150400	112757525	4070	4070	4070	4070	0
281	20250221	150300	112757525	4070	4070	4070	4070	0
282	20250221	150200	112757525	4070	4070	4070	4070	0
283	20250221	150100	112757525	4070	4070	4070	4070	5
284	20250221	150000	112737175	4070	4070	4070	4070	0
285	20250221	145900	112737175	4070	4070	4070	4070	0
286	20250221	145800	112737175	4070	4070	4070	4070	1
287	20250221	145700	112733105	4055	4055	4055	4055	0
288	20250221	145600	112733105	4055	4055	4055	4055	200
289	20250221	145500	111922105	4060	4060	4060	4060	5
290	20250221	145400	111901805	4055	4055	4055	4055	220
291	20250221	145300	111009705	4060	4060	4060	4060	0
292	20250221	145200	111009705	4060	4060	4060	4060	0
293	20250221	145100	111009705	4060	4060	4060	4060	0
294	20250221	145000	111009705	4060	4060	4060	4060	0
295	20250221	144900	111009705	4060	4060	4060	4060	0
296	20250221	144800	111009705	4060	4060	4060	4060	1
297	20250221	144700	111005645	4055	4055	4055	4055	230
298	20250221	144600	110072995	4055	4055	4055	4055	42
299	20250221	144500	109902685	4060	4060	4060	4060	0
300	20250221	144400	109902685	4060	4060	4060	4060	3
301	20250221	144300	109890505	4060	4060	4060	4060	5
302	20250221	144200	109870205	4060	4060	4060	4060	21
303	20250221	144100	109784945	4060	4060	4060	4060	1
304	20250221	144000	109780885	4055	4055	4055	4055	0
305	20250221	143900	109780885	4055	4055	4055	4055	0
306	20250221	143800	109780885	4055	4055	4055	4055	0
307	20250221	143700	109780885	4055	4055	4055	4055	0
308	20250221	143600	109780885	4055	4055	4055	4055	0
309	20250221	143500	109780885	4055	4055	4055	4055	0
310	20250221	143400	109780885	4055	4055	4055	4055	0
311	20250221	143300	109780885	4055	4055	4055	4055	273
312	20250221	143200	108673870	4055	4055	4055	4055	0
313	20250221	143100	108673870	4055	4060	4060	4055	300
314	20250221	143000	107456835	4060	4060	4060	4060	0
315	20250221	142900	107456835	4060	4060	4060	4060	0
316	20250221	142800	107456835	4060	4060	4060	4060	0
317	20250221	142700	107456835	4060	4060	4060	4060	0
318	20250221	142600	107456835	4060	4060	4060	4060	0
319	20250221	142500	107456835	4060	4060	4060	4060	0
320	20250221	142400	107456835	4060	4060	4060	4060	0
321	20250221	142300	107456835	4060	4060	4060	4060	0
322	20250221	142200	107456835	4060	4060	4060	4060	44
323	20250221	142100	107278195	4080	4080	4080	4080	0
324	20250221	142000	107278195	4080	4080	4080	4080	0
325	20250221	141900	107278195	4080	4080	4080	4080	0
326	20250221	141800	107278195	4080	4080	4080	4080	0
327	20250221	141700	107278195	4080	4080	4080	4080	0
328	20250221	141600	107278195	4080	4080	4080	4080	1
329	20250221	141500	107274115	4060	4060	4060	4060	0
330	20250221	141400	107274115	4060	4060	4060	4060	0
331	20250221	141300	107274115	4060	4060	4060	4060	0
332	20250221	141200	107274115	4060	4060	4060	4060	2
333	20250221	141100	107265995	4065	4080	4080	4065	2
334	20250221	141000	107257850	4055	4055	4055	4055	0
335	20250221	140900	107257850	4055	4055	4055	4055	0
336	20250221	140800	107257850	4055	4055	4055	4055	0
337	20250221	140700	107257850	4055	4055	4055	4055	0
338	20250221	140600	107257850	4055	4055	4055	4055	179
339	20250221	140500	106532005	4055	4055	4055	4055	0
340	20250221	140400	106532005	4055	4055	4055	4055	0
341	20250221	140300	106532005	4055	4055	4055	4055	0
342	20250221	140200	106532005	4055	4055	4055	4055	0
343	20250221	140100	106532005	4055	4055	4055	4055	0
344	20250221	140000	106532005	4055	4055	4055	4055	0
345	20250221	135900	106532005	4055	4055	4055	4055	0
346	20250221	135800	106532005	4055	4060	4060	4055	753
347	20250221	135700	103477990	4070	4070	4070	4070	230
348	20250221	135600	102541890	4060	4060	4060	4060	0
349	20250221	135500	102541890	4060	4060	4060	4060	0
350	20250221	135400	102541890	4060	4060	4060	4060	230
351	20250221	135300	101608090	4055	4055	4055	4055	0
352	20250221	135200	101608090	4055	4055	4055	4055	0
353	20250221	135100	101608090	4055	4065	4065	4055	351
354	20250221	135000	100183860	4065	4065	4065	4065	0
355	20250221	134900	100183860	4065	4065	4065	4065	0
356	20250221	134800	100183860	4065	4065	4065	4065	0
357	20250221	134700	100183860	4065	4065	4065	4065	0
358	20250221	134600	100183860	4065	4065	4065	4065	200
359	20250221	134500	99370860	4090	4090	4090	4090	0
360	20250221	134400	99370860	4090	4090	4090	4090	2
361	20250221	134300	99362680	4090	4065	4090	4065	36
362	20250221	134200	99216290	4065	4065	4065	4065	0
363	20250221	134100	99216290	4065	4065	4065	4065	0
364	20250221	134000	99216290	4065	4065	4065	4065	0
365	20250221	133900	99216290	4065	4065	4065	4065	0
366	20250221	133800	99216290	4065	4065	4065	4065	0
367	20250221	133700	99216290	4065	4065	4065	4065	0
368	20250221	133600	99216290	4065	4065	4065	4065	0
369	20250221	133500	99216290	4065	4065	4065	4065	0
370	20250221	133400	99216290	4065	4065	4065	4065	0
371	20250221	133300	99216290	4065	4065	4065	4065	350
372	20250221	133200	97793540	4065	4065	4065	4065	0
373	20250221	133100	97793540	4065	4065	4065	4065	0
374	20250221	133000	97793540	4065	4065	4065	4065	50
375	20250221	132900	97590290	4065	4065	4065	4065	10
376	20250221	132800	97549640	4065	4065	4065	4065	0
377	20250221	132700	97549640	4065	4065	4065	4065	0
378	20250221	132600	97549640	4065	4065	4065	4065	0
379	20250221	132500	97549640	4065	4065	4065	4065	42
380	20250221	132400	97378910	4070	4070	4070	4070	0
381	20250221	132300	97378910	4070	4070	4070	4070	0
382	20250221	132200	97378910	4070	4070	4070	4070	0
383	20250221	132100	97378910	4070	4070	4070	4070	0
384	20250221	132000	97378910	4070	4070	4070	4070	12
385	20250221	131900	97330070	4075	4075	4075	4075	1
386	20250221	131800	97325995	4090	4090	4090	4090	0
387	20250221	131700	97325995	4090	4090	4090	4090	0
388	20250221	131600	97325995	4090	4090	4090	4090	0
389	20250221	131500	97325995	4090	4090	4090	4090	0
390	20250221	131400	97325995	4090	4090	4090	4090	0
391	20250221	131300	97325995	4090	4090	4090	4090	0
392	20250221	131200	97325995	4090	4090	4090	4090	0
393	20250221	131100	97325995	4090	4090	4090	4090	0
394	20250221	131000	97325995	4090	4090	4090	4090	0
395	20250221	130900	97325995	4090	4090	4090	4090	0
396	20250221	130800	97325995	4090	4090	4090	4090	0
397	20250221	130700	97325995	4090	4090	4090	4090	0
398	20250221	130600	97325995	4090	4090	4090	4090	0
399	20250221	130500	97325995	4090	4080	4090	4080	50
400	20250221	130400	97121965	4080	4080	4080	4080	0
401	20250221	130300	97121965	4080	4080	4080	4080	0
402	20250221	130200	97121965	4080	4080	4080	4080	0
403	20250221	130100	97121965	4080	4080	4080	4080	230
404	20250221	130000	96183565	4080	4080	4080	4080	0
405	20250221	125900	96183565	4080	4080	4080	4080	0
406	20250221	125800	96183565	4080	4080	4080	4080	0
407	20250221	125700	96183565	4080	4080	4080	4080	0
408	20250221	125600	96183565	4080	4080	4080	4080	0
409	20250221	125500	96183565	4080	4080	4080	4080	0
410	20250221	125400	96183565	4080	4090	4090	4080	1451
411	20250221	125300	90248985	4090	4090	4090	4090	0
412	20250221	125200	90248985	4090	4100	4100	4090	22
413	20250221	125100	90158995	4100	4100	4100	4100	2
414	20250221	125000	90150795	4110	4110	4110	4110	0
415	20250221	124900	90150795	4110	4100	4110	4100	1500
416	20250221	124800	83988645	4085	4085	4085	4085	0
417	20250221	124700	83988645	4085	4085	4085	4085	0
418	20250221	124600	83988645	4085	4085	4085	4085	0
419	20250221	124500	83988645	4085	4085	4085	4085	0
420	20250221	124400	83988645	4085	4085	4085	4085	189
421	20250221	124300	83216580	4075	4075	4075	4075	0
422	20250221	124200	83216580	4075	4075	4075	4075	1
423	20250221	124100	83212505	4095	4095	4095	4095	0
424	20250221	124000	83212505	4095	4095	4095	4095	0
425	20250221	123900	83212505	4095	4095	4095	4095	0
426	20250221	123800	83212505	4095	4095	4095	4095	0
427	20250221	123700	83212505	4095	4095	4095	4095	0
428	20250221	123600	83212505	4095	4095	4095	4095	1
429	20250221	123500	83208410	4095	4095	4095	4095	4
430	20250221	123400	83192030	4100	4100	4100	4100	0
431	20250221	123300	83192030	4100	4100	4100	4100	0
432	20250221	123200	83192030	4100	4100	4100	4100	0
433	20250221	123100	83192030	4100	4100	4100	4100	0
434	20250221	123000	83192030	4100	4100	4100	4100	0
435	20250221	122900	83192030	4100	4100	4100	4100	0
436	20250221	122800	83192030	4100	4100	4100	4100	0
437	20250221	122700	83192030	4100	4100	4100	4100	0
438	20250221	122600	83192030	4100	4100	4100	4100	0
439	20250221	122500	83192030	4100	4100	4100	4100	0
440	20250221	122400	83192030	4100	4100	4100	4100	0
441	20250221	122300	83192030	4100	4100	4100	4100	0
442	20250221	122200	83192030	4100	4100	4100	4100	0
443	20250221	122100	83192030	4100	4100	4100	4100	0
444	20250221	122000	83192030	4100	4100	4100	4100	0
445	20250221	121900	83192030	4100	4100	4100	4100	0
446	20250221	121800	83192030	4100	4100	4100	4100	0
447	20250221	121700	83192030	4100	4100	4100	4100	0
448	20250221	121600	83192030	4100	4100	4100	4100	0
449	20250221	121500	83192030	4100	4100	4100	4100	0
450	20250221	121400	83192030	4100	4100	4100	4100	0
451	20250221	121300	83192030	4100	4100	4100	4100	0
452	20250221	121200	83192030	4100	4100	4100	4100	0
453	20250221	121100	83192030	4100	4100	4100	4100	0
454	20250221	121000	83192030	4100	4100	4100	4100	0
455	20250221	120900	83192030	4100	4100	4100	4100	1
456	20250221	120800	83187930	4100	4100	4100	4100	0
457	20250221	120700	83187930	4100	4100	4100	4100	0
458	20250221	120600	83187930	4100	4100	4100	4100	0
459	20250221	120500	83187930	4100	4100	4100	4100	0
460	20250221	120400	83187930	4100	4100	4100	4100	0
461	20250221	120300	83187930	4100	4100	4100	4100	0
462	20250221	120200	83187930	4100	4100	4100	4100	0
463	20250221	120100	83187930	4100	4100	4100	4100	0
464	20250221	120000	83187930	4100	4100	4100	4100	0
465	20250221	115900	83187930	4100	4100	4100	4100	201
466	20250221	115800	82363830	4100	4100	4100	4100	0
467	20250221	115700	82363830	4100	4100	4100	4100	0
468	20250221	115600	82363830	4100	4100	4100	4100	1
469	20250221	115500	82359730	4100	4100	4100	4100	0
470	20250221	115400	82359730	4100	4100	4100	4100	0
471	20250221	115300	82359730	4100	4100	4100	4100	0
472	20250221	115200	82359730	4100	4100	4100	4100	0
473	20250221	115100	82359730	4100	4100	4100	4100	0
474	20250221	115000	82359730	4100	4100	4100	4100	0
475	20250221	114900	82359730	4100	4100	4100	4100	0
476	20250221	114800	82359730	4100	4100	4100	4100	0
477	20250221	114700	82359730	4100	4080	4100	4080	50
478	20250221	114600	82155670	4075	4075	4075	4075	0
479	20250221	114500	82155670	4075	4075	4075	4075	0
480	20250221	114400	82155670	4075	4075	4075	4075	0
481	20250221	114300	82155670	4075	4075	4075	4075	0
482	20250221	114200	82155670	4075	4075	4075	4075	0
483	20250221	114100	82155670	4075	4075	4075	4075	0
484	20250221	114000	82155670	4075	4075	4075	4075	0
485	20250221	113900	82155670	4075	4075	4075	4075	0
486	20250221	113800	82155670	4075	4075	4075	4075	0
487	20250221	113700	82155670	4075	4080	4080	4075	158
488	20250221	113600	81511815	4080	4080	4080	4080	0
489	20250221	113500	81511815	4080	4080	4080	4080	0
490	20250221	113400	81511815	4080	4080	4080	4080	1
491	20250221	113300	81507735	4080	4080	4080	4080	0
492	20250221	113200	81507735	4080	4080	4080	4080	0
493	20250221	113100	81507735	4080	4080	4080	4080	0
494	20250221	113000	81507735	4080	4080	4080	4080	0
495	20250221	112900	81507735	4080	4080	4080	4080	0
496	20250221	112800	81507735	4080	4080	4080	4080	0
497	20250221	112700	81507735	4080	4080	4080	4080	0
498	20250221	112600	81507735	4080	4080	4080	4080	0
499	20250221	112500	81507735	4080	4080	4080	4080	1
500	20250221	112400	81503655	4080	4080	4080	4080	0
501	20250221	112300	81503655	4080	4080	4080	4080	0
502	20250221	112200	81503655	4080	4080	4080	4080	0
503	20250221	112100	81503655	4080	4080	4080	4080	0
504	20250221	112000	81503655	4080	4080	4080	4080	128
505	20250221	111900	80981415	4080	4080	4080	4080	0
506	20250221	111800	80981415	4080	4080	4080	4080	0
507	20250221	111700	80981415	4080	4080	4080	4080	0
508	20250221	111600	80981415	4080	4080	4080	4080	0
509	20250221	111500	80981415	4080	4080	4080	4080	0
510	20250221	111400	80981415	4080	4080	4080	4080	0
511	20250221	111300	80981415	4080	4080	4080	4080	0
512	20250221	111200	80981415	4080	4080	4080	4080	18
513	20250221	111100	80907975	4085	4085	4085	4085	1
514	20250221	111000	80903890	4080	4080	4080	4080	0
515	20250221	110900	80903890	4080	4080	4080	4080	0
516	20250221	110800	80903890	4080	4080	4080	4080	0
517	20250221	110700	80903890	4080	4080	4080	4080	0
518	20250221	110600	80903890	4080	4080	4080	4080	0
519	20250221	110500	80903890	4080	4080	4080	4080	0
520	20250221	110400	80903890	4080	4085	4085	4080	44
521	20250221	110300	80724245	4105	4105	4105	4105	1
522	20250221	110200	80720140	4110	4110	4110	4110	1
523	20250221	110100	80716030	4110	4110	4110	4110	0
524	20250221	110000	80716030	4110	4110	4110	4110	0
525	20250221	105900	80716030	4110	4110	4110	4110	276
526	20250221	105800	79581670	4110	4110	4110	4110	0
527	20250221	105700	79581670	4110	4110	4110	4110	0
528	20250221	105600	79581670	4110	4110	4110	4110	0
529	20250221	105500	79581670	4110	4110	4110	4110	0
530	20250221	105400	79581670	4110	4105	4110	4105	3
531	20250221	105300	79569345	4090	4090	4090	4090	0
532	20250221	105200	79569345	4090	4090	4090	4090	0
533	20250221	105100	79569345	4090	4090	4090	4090	0
534	20250221	105000	79569345	4090	4090	4090	4090	263
535	20250221	104900	78493675	4090	4090	4090	4090	237
536	20250221	104800	77524345	4090	4090	4090	4090	142
537	20250221	104700	76943565	4105	4105	4105	4105	0
538	20250221	104600	76943565	4105	4110	4110	4105	4
539	20250221	104500	76927130	4115	4115	4115	4115	0
540	20250221	104400	76927130	4115	4115	4115	4115	0
541	20250221	104300	76927130	4115	4115	4115	4115	0
542	20250221	104200	76927130	4115	4115	4115	4115	50
543	20250221	104100	76721380	4115	4115	4115	4115	1
544	20250221	104000	76717265	4115	4115	4115	4115	0
545	20250221	103900	76717265	4115	4115	4115	4115	0
546	20250221	103800	76717265	4115	4115	4115	4115	1
547	20250221	103700	76713150	4115	4115	4115	4115	70
548	20250221	103600	76425100	4115	4115	4115	4115	0
549	20250221	103500	76425100	4115	4115	4115	4115	1
550	20250221	103400	76420985	4115	4115	4115	4115	0
551	20250221	103300	76420985	4115	4115	4115	4115	0
552	20250221	103200	76420985	4115	4115	4115	4115	14
553	20250221	103100	76363375	4115	4115	4115	4115	7
554	20250221	103000	76334570	4115	4115	4115	4115	1
555	20250221	102900	76330455	4115	4115	4115	4115	0
556	20250221	102800	76330455	4115	4115	4115	4115	16
557	20250221	102700	76264615	4090	4090	4090	4090	0
558	20250221	102600	76264615	4090	4090	4090	4090	1
559	20250221	102500	76260525	4085	4085	4085	4085	200
560	20250221	102400	75443525	4085	4085	4085	4085	0
561	20250221	102300	75443525	4085	4085	4085	4085	1
562	20250221	102200	75439440	4090	4090	4090	4090	20
563	20250221	102100	75357640	4085	4085	4085	4085	0
564	20250221	102000	75357640	4085	4085	4085	4085	0
565	20250221	101900	75357640	4085	4085	4085	4085	0
566	20250221	101800	75357640	4085	4085	4085	4085	0
567	20250221	101700	75357640	4085	4105	4105	4085	50
568	20250221	101600	75153090	4120	4120	4120	4120	0
569	20250221	101500	75153090	4120	4120	4120	4105	311
570	20250221	101400	73876405	4120	4120	4120	4120	1
571	20250221	101300	73872285	4120	4120	4120	4120	0
572	20250221	101200	73872285	4120	4120	4120	4120	0
573	20250221	101100	73872285	4120	4110	4120	4110	300
574	20250221	101000	72637290	4105	4105	4105	4105	0
575	20250221	100900	72637290	4105	4105	4105	4105	0
576	20250221	100800	72637290	4105	4105	4105	4105	1
577	20250221	100700	72633185	4110	4110	4110	4110	0
578	20250221	100600	72633185	4110	4110	4110	4110	0
579	20250221	100500	72633185	4110	4090	4110	4090	50
580	20250221	100400	72428665	4110	4110	4110	4110	0
581	20250221	100300	72428665	4110	4110	4110	4110	0
582	20250221	100200	72428665	4110	4090	4110	4090	101
583	20250221	100100	72015555	4090	4100	4100	4090	470
584	20250221	100000	70091905	4115	4115	4115	4115	0
585	20250221	095900	70091905	4115	4115	4115	4115	0
586	20250221	095800	70091905	4115	4115	4115	4115	0
587	20250221	095700	70091905	4115	4115	4115	4115	10
588	20250221	095600	70050755	4100	4105	4105	4100	100
589	20250221	095500	69640750	4105	4110	4110	4105	2
590	20250221	095400	69632535	4110	4110	4110	4110	1
591	20250221	095300	69628425	4120	4120	4120	4120	0
592	20250221	095200	69628425	4120	4120	4120	4120	4
593	20250221	095100	69611945	4110	4115	4115	4110	3
594	20250221	095000	69599610	4115	4125	4125	4115	3
595	20250221	094900	69587250	4130	4135	4135	4130	4
596	20250221	094800	69570720	4140	4115	4140	4115	528
597	20250221	094700	67395280	4115	4100	4115	4100	154
598	20250221	094600	66763835	4100	4115	4115	4100	2440
599	20250221	094500	56723385	4115	4110	4115	4110	12
600	20250221	094400	56674010	4115	4115	4115	4115	1
601	20250221	094300	56669895	4095	4095	4095	4095	0
602	20250221	094200	56669895	4095	4095	4095	4095	0
603	20250221	094100	56669895	4095	4100	4115	4095	137
604	20250221	094000	56108690	4095	4095	4095	4095	271
605	20250221	093900	54998945	4120	4120	4120	4120	2
606	20250221	093800	54990705	4095	4095	4095	4095	0
607	20250221	093700	54990705	4095	4095	4095	4095	404
608	20250221	093600	53336325	4095	4095	4095	4095	0
609	20250221	093500	53336325	4095	4095	4095	4095	0
610	20250221	093400	53336325	4095	4095	4095	4095	0
611	20250221	093300	53336325	4095	4095	4115	4095	1642
612	20250221	093200	46586805	4095	4085	4095	4085	893
613	20250221	093100	42938160	4085	4085	4085	4085	150
614	20250221	093000	42325410	4085	4085	4085	4085	0
615	20250221	092900	42325410	4085	4085	4085	4085	0
616	20250221	092800	42325410	4085	4070	4085	4070	5
617	20250221	092700	42305000	4070	4085	4085	4070	36
618	20250221	092600	42158165	4085	4085	4085	4085	50
619	20250221	092500	41953915	4085	4085	4085	4085	1
620	20250221	092400	41949830	4070	4070	4070	4070	0
621	20250221	092300	41949830	4070	4070	4070	4070	1
622	20250221	092200	41945760	4065	4065	4065	4065	6
623	20250221	092100	41921370	4090	4070	4090	4070	363
624	20250221	092000	40440920	4075	4075	4075	4075	132
625	20250221	091900	39903020	4100	4075	4100	4075	10
626	20250221	091800	39862245	4110	4110	4110	4110	0
627	20250221	091700	39862245	4110	4105	4110	4105	300
628	20250221	091600	38630230	4075	4075	4075	4075	0
629	20250221	091500	38630230	4075	4075	4075	4075	0
630	20250221	091400	38630230	4075	4075	4075	4075	1
631	20250221	091300	38626155	4090	4105	4110	4090	53
632	20250221	091200	38408615	4095	4095	4100	4095	250
633	20250221	091100	37384420	4100	4100	4100	4100	0
634	20250221	091000	37384420	4100	4105	4105	4090	351
635	20250221	090900	35943830	4105	4105	4105	4105	1
636	20250221	090800	35939725	4115	4115	4115	4115	200
637	20250221	090700	35116725	4115	4075	4150	4055	8108
638	20250221	090600	1889825	4045	4045	4045	4045	0
639	20250221	090500	1889825	4045	4045	4045	4045	0
640	20250221	090400	1889825	4045	4045	4045	4045	0
641	20250221	090300	1889825	4045	4045	4050	4045	184
642	20250221	090200	1145385	4040	4045	4045	4040	160
643	20250221	090100	498980	4090	4090	4090	4090	0
644	20250221	090000	498980	4090	4090	4090	4090	122