KissMeData/296160/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	211500	61855285	4990	4990	4990	4990	1
3	20250221	211400	61855285	4990	4990	4990	4990	0
4	20250221	211300	61855285	4990	4990	4990	4990	0
5	20250221	211200	61855285	4990	4990	4990	4990	0
6	20250221	211100	61855285	4990	4990	4990	4990	0
7	20250221	211000	61855285	4990	4990	4990	4990	0
8	20250221	210900	61855285	4990	4990	4990	4990	0
9	20250221	210800	61855285	4990	4990	4990	4990	0
10	20250221	210700	61855285	4990	4990	4990	4990	0
11	20250221	210600	61855285	4990	4990	4990	4990	0
12	20250221	210500	61855285	4990	4990	4990	4990	0
13	20250221	210400	61855285	4990	4990	4990	4990	0
14	20250221	210300	61855285	4990	4990	4990	4990	0
15	20250221	210200	61855285	4990	4990	4990	4990	0
16	20250221	210100	61855285	4990	4990	4990	4990	0
17	20250221	210000	61855285	4990	4990	4990	4990	0
18	20250221	205900	61855285	4990	4990	4990	4990	0
19	20250221	205800	61855285	4990	4990	4990	4990	0
20	20250221	205700	61855285	4990	4990	4990	4990	0
21	20250221	205600	61855285	4990	4990	4990	4990	0
22	20250221	205500	61855285	4990	4990	4990	4990	0
23	20250221	205400	61855285	4990	4990	4990	4990	0
24	20250221	205300	61855285	4990	4990	4990	4990	0
25	20250221	205200	61855285	4990	4990	4990	4990	0
26	20250221	205100	61855285	4990	4990	4990	4990	0
27	20250221	205000	61855285	4990	4990	4990	4990	0
28	20250221	204900	61855285	4990	4990	4990	4990	0
29	20250221	204800	61855285	4990	4990	4990	4990	0
30	20250221	204700	61855285	4990	4990	4990	4990	0
31	20250221	204600	61855285	4990	4990	4990	4990	0
32	20250221	204500	61855285	4990	4990	4990	4990	1
33	20250221	204400	61855285	4990	4990	4990	4990	0
34	20250221	204300	61855285	4990	4990	4990	4990	0
35	20250221	204200	61855285	4990	4990	4990	4990	0
36	20250221	204100	61855285	4990	4990	4990	4990	0
37	20250221	204000	61855285	4990	4990	4990	4990	0
38	20250221	203900	61855285	4990	4990	4990	4990	0
39	20250221	203800	61855285	4990	4990	4990	4990	0
40	20250221	203700	61855285	4990	4990	4990	4990	0
41	20250221	203600	61855285	4990	4990	4990	4990	0
42	20250221	203500	61855285	4990	4990	4990	4990	0
43	20250221	203400	61855285	4990	4990	4990	4990	0
44	20250221	203300	61855285	4990	4990	4990	4990	0
45	20250221	203200	61855285	4990	4990	4990	4990	0
46	20250221	203100	61855285	4990	4990	4990	4990	0
47	20250221	203000	61855285	4990	4990	4990	4990	0
48	20250221	202900	61855285	4990	4990	4990	4990	0
49	20250221	202800	61855285	4990	4990	4990	4990	0
50	20250221	202700	61855285	4990	4990	4990	4990	0
51	20250221	202600	61855285	4990	4990	4990	4990	0
52	20250221	202500	61855285	4990	4990	4990	4990	0
53	20250221	202400	61855285	4990	4990	4990	4990	0
54	20250221	202300	61855285	4990	4990	4990	4990	0
55	20250221	202200	61855285	4990	4990	4990	4990	0
56	20250221	202100	61855285	4990	4990	4990	4990	0
57	20250221	202000	61855285	4990	4990	4990	4990	0
58	20250221	201900	61855285	4990	4990	4990	4990	0
59	20250221	201800	61855285	4990	4990	4990	4990	0
60	20250221	201700	61855285	4990	4990	4990	4990	0
61	20250221	201600	61855285	4990	4990	4990	4990	0
62	20250221	201500	61855285	4990	4990	4990	4990	1
63	20250221	201400	61855285	4990	4990	4990	4990	0
64	20250221	201300	61855285	4990	4990	4990	4990	0
65	20250221	201200	61855285	4990	4990	4990	4990	0
66	20250221	201100	61855285	4990	4990	4990	4990	0
67	20250221	201000	61855285	4990	4990	4990	4990	0
68	20250221	200900	61855285	4990	4990	4990	4990	0
69	20250221	200800	61855285	4990	4990	4990	4990	0
70	20250221	200700	61855285	4990	4990	4990	4990	0
71	20250221	200600	61855285	4990	4990	4990	4990	0
72	20250221	200500	61855285	4990	4990	4990	4990	0
73	20250221	200400	61855285	4990	4990	4990	4990	0
74	20250221	200300	61855285	4990	4990	4990	4990	0
75	20250221	200200	61855285	4990	4990	4990	4990	0
76	20250221	200100	61855285	4990	4990	4990	4990	0
77	20250221	200000	61855285	4990	4990	4990	4990	0
78	20250221	195900	61855285	4990	4990	4990	4990	0
79	20250221	195800	61855285	4990	4990	4990	4990	0
80	20250221	195700	61855285	4990	4990	4990	4990	0
81	20250221	195600	61855285	4990	4990	4990	4990	0
82	20250221	195500	61855285	4990	4990	4990	4990	0
83	20250221	195400	61855285	4990	4990	4990	4990	0
84	20250221	195300	61855285	4990	4990	4990	4990	0
85	20250221	195200	61855285	4990	4990	4990	4990	0
86	20250221	195100	61855285	4990	4990	4990	4990	0
87	20250221	195000	61855285	4990	4990	4990	4990	0
88	20250221	194900	61855285	4990	4990	4990	4990	0
89	20250221	194800	61855285	4990	4990	4990	4990	0
90	20250221	194700	61855285	4990	4990	4990	4990	0
91	20250221	194600	61855285	4990	4990	4990	4990	0
92	20250221	194500	61855285	4990	4990	4990	4990	1
93	20250221	194400	61855285	4990	4990	4990	4990	0
94	20250221	194300	61855285	4990	4990	4990	4990	0
95	20250221	194200	61855285	4990	4990	4990	4990	0
96	20250221	194100	61855285	4990	4990	4990	4990	0
97	20250221	194000	61855285	4990	4990	4990	4990	0
98	20250221	193900	61855285	4990	4990	4990	4990	0
99	20250221	193800	61855285	4990	4990	4990	4990	0
100	20250221	193700	61855285	4990	4990	4990	4990	0
101	20250221	193600	61855285	4990	4990	4990	4990	0
102	20250221	193500	61855285	4990	4990	4990	4990	0
103	20250221	193400	61855285	4990	4990	4990	4990	0
104	20250221	193300	61855285	4990	4990	4990	4990	0
105	20250221	193200	61855285	4990	4990	4990	4990	0
106	20250221	193100	61855285	4990	4990	4990	4990	0
107	20250221	193000	61855285	4990	4990	4990	4990	0
108	20250221	192900	61855285	4990	4990	4990	4990	0
109	20250221	192800	61855285	4990	4990	4990	4990	0
110	20250221	192700	61855285	4990	4990	4990	4990	0
111	20250221	192600	61855285	4990	4990	4990	4990	0
112	20250221	192500	61855285	4990	4990	4990	4990	0
113	20250221	192400	61855285	4990	4990	4990	4990	0
114	20250221	192300	61855285	4990	4990	4990	4990	0
115	20250221	192200	61855285	4990	4990	4990	4990	0
116	20250221	192100	61855285	4990	4990	4990	4990	0
117	20250221	192000	61855285	4990	4990	4990	4990	0
118	20250221	191900	61855285	4990	4990	4990	4990	0
119	20250221	191800	61855285	4990	4990	4990	4990	0
120	20250221	191700	61855285	4990	4990	4990	4990	0
121	20250221	191600	61855285	4990	4990	4990	4990	0
122	20250221	191500	61855285	4990	4990	4990	4990	1
123	20250221	191400	61855285	4990	4990	4990	4990	0
124	20250221	191300	61855285	4990	4990	4990	4990	0
125	20250221	191200	61855285	4990	4990	4990	4990	0
126	20250221	191100	61855285	4990	4990	4990	4990	0
127	20250221	191000	61855285	4990	4990	4990	4990	0
128	20250221	190900	61855285	4990	4990	4990	4990	0
129	20250221	190800	61855285	4990	4990	4990	4990	0
130	20250221	190700	61855285	4990	4990	4990	4990	0
131	20250221	190600	61855285	4990	4990	4990	4990	0
132	20250221	190500	61855285	4990	4990	4990	4990	0
133	20250221	190400	61855285	4990	4990	4990	4990	0
134	20250221	190300	61855285	4990	4990	4990	4990	0
135	20250221	190200	61855285	4990	4990	4990	4990	0
136	20250221	190100	61855285	4990	4990	4990	4990	0
137	20250221	190000	61855285	4990	4990	4990	4990	0
138	20250221	185900	61855285	4990	4990	4990	4990	0
139	20250221	185800	61855285	4990	4990	4990	4990	0
140	20250221	185700	61855285	4990	4990	4990	4990	0
141	20250221	185600	61855285	4990	4990	4990	4990	0
142	20250221	185500	61855285	4990	4990	4990	4990	0
143	20250221	185400	61855285	4990	4990	4990	4990	0
144	20250221	185300	61855285	4990	4990	4990	4990	0
145	20250221	185200	61855285	4990	4990	4990	4990	0
146	20250221	185100	61855285	4990	4990	4990	4990	0
147	20250221	185000	61855285	4990	4990	4990	4990	0
148	20250221	184900	61855285	4990	4990	4990	4990	0
149	20250221	184800	61855285	4990	4990	4990	4990	0
150	20250221	184700	61855285	4990	4990	4990	4990	0
151	20250221	184600	61855285	4990	4990	4990	4990	0
152	20250221	184500	61855285	4990	4990	4990	4990	1
153	20250221	184400	61855285	4990	4990	4990	4990	0
154	20250221	184300	61855285	4990	4990	4990	4990	0
155	20250221	184200	61855285	4990	4990	4990	4990	0
156	20250221	184100	61855285	4990	4990	4990	4990	0
157	20250221	184000	61855285	4990	4990	4990	4990	0
158	20250221	183900	61855285	4990	4990	4990	4990	0
159	20250221	183800	61855285	4990	4990	4990	4990	0
160	20250221	183700	61855285	4990	4990	4990	4990	0
161	20250221	183600	61855285	4990	4990	4990	4990	0
162	20250221	183500	61855285	4990	4990	4990	4990	0
163	20250221	183400	61855285	4990	4990	4990	4990	0
164	20250221	183300	61855285	4990	4990	4990	4990	0
165	20250221	183200	61855285	4990	4990	4990	4990	0
166	20250221	183100	61855285	4990	4990	4990	4990	0
167	20250221	183000	61855285	4990	4990	4990	4990	0
168	20250221	182900	61855285	4990	4990	4990	4990	0
169	20250221	182800	61855285	4990	4990	4990	4990	0
170	20250221	182700	61855285	4990	4990	4990	4990	0
171	20250221	182600	61855285	4990	4990	4990	4990	0
172	20250221	182500	61855285	4990	4990	4990	4990	0
173	20250221	182400	61855285	4990	4990	4990	4990	0
174	20250221	182300	61855285	4990	4990	4990	4990	0
175	20250221	182200	61855285	4990	4990	4990	4990	0
176	20250221	182100	61855285	4990	4990	4990	4990	0
177	20250221	182000	61855285	4990	4990	4990	4990	0
178	20250221	181900	61855285	4990	4990	4990	4990	0
179	20250221	181800	61855285	4990	4990	4990	4990	0
180	20250221	181700	61855285	4990	4990	4990	4990	0
181	20250221	181600	61855285	4990	4990	4990	4990	0
182	20250221	181500	61855285	4990	4990	4990	4990	1
183	20250221	181400	61855285	4990	4990	4990	4990	0
184	20250221	181300	61855285	4990	4990	4990	4990	0
185	20250221	181200	61855285	4990	4990	4990	4990	0
186	20250221	181100	61855285	4990	4990	4990	4990	0
187	20250221	181000	61855285	4990	4990	4990	4990	0
188	20250221	180900	61855285	4990	4990	4990	4990	0
189	20250221	180800	61855285	4990	4990	4990	4990	0
190	20250221	180700	61855285	4990	4990	4990	4990	0
191	20250221	180600	61855285	4990	4990	4990	4990	0
192	20250221	180500	61855285	4990	4990	4990	4990	0
193	20250221	180400	61855285	4990	4990	4990	4990	0
194	20250221	180300	61855285	4990	4990	4990	4990	0
195	20250221	180200	61855285	4990	4990	4990	4990	0
196	20250221	180100	61855285	4990	4990	4990	4990	0
197	20250221	180000	61855285	4990	4990	4990	4990	0
198	20250221	175900	61855285	4990	4990	4990	4990	0
199	20250221	175800	61855285	4990	4990	4990	4990	0
200	20250221	175700	61855285	4990	4990	4990	4990	0
201	20250221	175600	61855285	4990	4990	4990	4990	0
202	20250221	175500	61855285	4990	4990	4990	4990	0
203	20250221	175400	61855285	4990	4990	4990	4990	0
204	20250221	175300	61855285	4990	4990	4990	4990	0
205	20250221	175200	61855285	4990	4990	4990	4990	0
206	20250221	175100	61855285	4990	4990	4990	4990	0
207	20250221	175000	61855285	4990	4990	4990	4990	0
208	20250221	174900	61855285	4990	4990	4990	4990	0
209	20250221	174800	61855285	4990	4990	4990	4990	0
210	20250221	174700	61855285	4990	4990	4990	4990	0
211	20250221	174600	61855285	4990	4990	4990	4990	0
212	20250221	174500	61855285	4990	4990	4990	4990	1
213	20250221	174400	61855285	4990	4990	4990	4990	0
214	20250221	174300	61855285	4990	4990	4990	4990	0
215	20250221	174200	61855285	4990	4990	4990	4990	0
216	20250221	174100	61855285	4990	4990	4990	4990	0
217	20250221	174000	61855285	4990	4990	4990	4990	0
218	20250221	173900	61855285	4990	4990	4990	4990	0
219	20250221	173800	61855285	4990	4990	4990	4990	0
220	20250221	173700	61855285	4990	4990	4990	4990	0
221	20250221	173600	61855285	4990	4990	4990	4990	0
222	20250221	173500	61855285	4990	4990	4990	4990	0
223	20250221	173400	61855285	4990	4990	4990	4990	0
224	20250221	173300	61855285	4990	4990	4990	4990	0
225	20250221	173200	61855285	4990	4990	4990	4990	0
226	20250221	173100	61855285	4990	4990	4990	4990	0
227	20250221	173000	61855285	4990	4990	4990	4990	0
228	20250221	172900	61855285	4990	4990	4990	4990	0
229	20250221	172800	61855285	4990	4990	4990	4990	0
230	20250221	172700	61855285	4990	4990	4990	4990	0
231	20250221	172600	61855285	4990	4990	4990	4990	0
232	20250221	172500	61855285	4990	4990	4990	4990	0
233	20250221	172400	61855285	4990	4990	4990	4990	0
234	20250221	172300	61855285	4990	4990	4990	4990	0
235	20250221	172200	61855285	4990	4990	4990	4990	0
236	20250221	172100	61855285	4990	4990	4990	4990	0
237	20250221	172000	61855285	4990	4990	4990	4990	0
238	20250221	171900	61855285	4990	4990	4990	4990	0
239	20250221	171800	61855285	4990	4990	4990	4990	0
240	20250221	171700	61855285	4990	4990	4990	4990	0
241	20250221	171600	61855285	4990	4990	4990	4990	0
242	20250221	171500	61855285	4990	4990	4990	4990	1
243	20250221	171400	61855285	4990	4990	4990	4990	0
244	20250221	171300	61855285	4990	4990	4990	4990	0
245	20250221	171200	61855285	4990	4990	4990	4990	0
246	20250221	171100	61855285	4990	4990	4990	4990	0
247	20250221	171000	61855285	4990	4990	4990	4990	0
248	20250221	170900	61855285	4990	4990	4990	4990	0
249	20250221	170800	61855285	4990	4990	4990	4990	0
250	20250221	170700	61855285	4990	4990	4990	4990	0
251	20250221	170600	61855285	4990	4990	4990	4990	0
252	20250221	170500	61855285	4990	4990	4990	4990	0
253	20250221	170400	61855285	4990	4990	4990	4990	0
254	20250221	170300	61855285	4990	4990	4990	4990	0
255	20250221	170200	61855285	4990	4990	4990	4990	0
256	20250221	170100	61855285	4990	4990	4990	4990	0
257	20250221	170000	61855285	4990	4990	4990	4990	0
258	20250221	165900	61855285	4990	4990	4990	4990	0
259	20250221	165800	61855285	4990	4990	4990	4990	0
260	20250221	165700	61855285	4990	4990	4990	4990	0
261	20250221	165600	61855285	4990	4990	4990	4990	0
262	20250221	165500	61855285	4990	4990	4990	4990	0
263	20250221	165400	61855285	4990	4990	4990	4990	0
264	20250221	165300	61855285	4990	4990	4990	4990	0
265	20250221	165200	61855285	4990	4990	4990	4990	0
266	20250221	165100	61855285	4990	4990	4990	4990	0
267	20250221	165000	61855285	4990	4990	4990	4990	0
268	20250221	164900	61855285	4990	4990	4990	4990	0
269	20250221	164800	61855285	4990	4990	4990	4990	0
270	20250221	164700	61855285	4990	4990	4990	4990	0
271	20250221	164600	61855285	4990	4990	4990	4990	0
272	20250221	164500	61855285	4990	4990	4990	4990	1
273	20250221	164400	61855285	4990	4990	4990	4990	0
274	20250221	164300	61855285	4990	4990	4990	4990	0
275	20250221	164200	61855285	4990	4990	4990	4990	0
276	20250221	164100	61855285	4990	4990	4990	4990	0
277	20250221	164000	61855285	4990	4990	4990	4990	0
278	20250221	163900	61855285	4990	4990	4990	4990	0
279	20250221	163800	61855285	4990	4990	4990	4990	0
280	20250221	163700	61855285	4990	4990	4990	4990	0
281	20250221	163600	61855285	4990	4990	4990	4990	0
282	20250221	163500	61855285	4990	4990	4990	4990	0
283	20250221	163400	61855285	4990	4990	4990	4990	0
284	20250221	163300	61855285	4990	4990	4990	4990	0
285	20250221	163200	61855285	4990	4990	4990	4990	0
286	20250221	163100	61855285	4990	4990	4990	4990	0
287	20250221	163000	61855285	4990	4990	4990	4990	0
288	20250221	162900	61855285	4990	4990	4990	4990	0
289	20250221	162800	61855285	4990	4990	4990	4990	0
290	20250221	162700	61855285	4990	4990	4990	4990	0
291	20250221	162600	61855285	4990	4990	4990	4990	0
292	20250221	162500	61855285	4990	4990	4990	4990	0
293	20250221	162400	61855285	4990	4990	4990	4990	0
294	20250221	162300	61855285	4990	4990	4990	4990	0
295	20250221	162200	61855285	4990	4990	4990	4990	0
296	20250221	162100	61855285	4990	4990	4990	4990	0
297	20250221	162000	61855285	4990	4990	4990	4990	0
298	20250221	161900	61855285	4990	4990	4990	4990	0
299	20250221	161800	61855285	4990	4990	4990	4990	0
300	20250221	161700	61855285	4990	4990	4990	4990	0
301	20250221	161600	61855285	4990	4990	4990	4990	0
302	20250221	161500	61855285	4990	4990	4990	4990	1
303	20250221	161400	61855285	4990	4990	4990	4990	0
304	20250221	161300	61855285	4990	4990	4990	4990	0
305	20250221	161200	61855285	4990	4990	4990	4990	0
306	20250221	161100	61855285	4990	4990	4990	4990	0
307	20250221	161000	61855285	4990	4990	4990	4990	0
308	20250221	160900	61855285	4990	4990	4990	4990	0
309	20250221	160800	61855285	4990	4990	4990	4990	0
310	20250221	160700	61855285	4990	4990	4990	4990	0
311	20250221	160600	61855285	4990	4990	4990	4990	0
312	20250221	160500	61855285	4990	4990	4990	4990	0
313	20250221	160400	61855285	4990	4990	4990	4990	0
314	20250221	160300	61855285	4990	4990	4990	4990	0
315	20250221	160200	61855285	4990	4990	4990	4990	0
316	20250221	160100	61855285	4990	4990	4990	4990	0
317	20250221	160000	61855285	4990	4990	4990	4990	0
318	20250221	155900	61855285	4990	4990	4990	4990	0
319	20250221	155800	61855285	4990	4990	4990	4990	0
320	20250221	155700	61855285	4990	4990	4990	4990	0
321	20250221	155600	61855285	4990	4990	4990	4990	0
322	20250221	155500	61855285	4990	4990	4990	4990	0
323	20250221	155400	61855285	4990	4990	4990	4990	0
324	20250221	155300	61855285	4990	4990	4990	4990	0
325	20250221	155200	61855285	4990	4990	4990	4990	0
326	20250221	155100	61855285	4990	4990	4990	4990	0
327	20250221	155000	61855285	4990	4990	4990	4990	0
328	20250221	154900	61855285	4990	4990	4990	4990	0
329	20250221	154800	61855285	4990	4990	4990	4990	0
330	20250221	154700	61855285	4990	4990	4990	4990	0
331	20250221	154600	61855285	4990	4990	4990	4990	0
332	20250221	154500	61855285	4990	4990	4990	4990	1
333	20250221	154400	61855285	4990	4990	4990	4990	0
334	20250221	154300	61855285	4990	4990	4990	4990	0
335	20250221	154200	61855285	4990	4990	4990	4990	0
336	20250221	154100	61855285	4990	4990	4990	4990	0
337	20250221	154000	61855285	4990	4990	4990	4990	0
338	20250221	153900	61855285	4990	4990	4990	4990	0
339	20250221	153800	61855285	4990	4990	4990	4990	0
340	20250221	153700	61855285	4990	4990	4990	4990	0
341	20250221	153600	61855285	4990	4990	4990	4990	0
342	20250221	153500	61855285	4990	4990	4990	4990	0
343	20250221	153400	61855285	4990	4990	4990	4990	0
344	20250221	153300	61855285	4990	4990	4990	4990	0
345	20250221	153200	61855285	4990	4990	4990	4990	0
346	20250221	153100	61855285	4990	4990	4990	4990	0
347	20250221	153000	61855285	4990	4990	4990	4990	0
348	20250221	152900	61855285	4990	4990	4990	4990	0
349	20250221	152800	61855285	4990	4990	4990	4990	0
350	20250221	152700	61855285	4990	4990	4990	4990	0
351	20250221	152600	61855285	4990	4990	4990	4990	0
352	20250221	152500	61855285	4990	4990	4990	4990	0
353	20250221	152400	61855285	4990	4990	4990	4990	0
354	20250221	152300	61855285	4990	4990	4990	4990	0
355	20250221	152200	61855285	4990	4990	4990	4990	0
356	20250221	152100	61855285	4990	4990	4990	4990	0
357	20250221	152000	61855285	4990	4990	4990	4990	0
358	20250221	151900	61855285	4990	4990	4990	4990	0
359	20250221	151800	61855285	4990	4990	4990	4990	0
360	20250221	151700	61855285	4990	4990	4990	4990	0
361	20250221	151600	61855285	4990	4990	4990	4990	0
362	20250221	151500	61855285	4990	4990	4990	4990	0
363	20250221	151400	61855285	4990	4990	4990	4990	0
364	20250221	151300	61855285	4990	4990	4990	4990	0
365	20250221	151200	61855285	4990	4990	4990	4990	0
366	20250221	151100	61855285	4990	4990	4990	4990	0
367	20250221	151000	61855285	4990	4990	4990	4990	0
368	20250221	150900	61855285	4990	4990	4990	4990	0
369	20250221	150800	61855285	4990	4990	4990	4990	0
370	20250221	150700	61855285	4990	4990	4990	4990	1
371	20250221	150600	61850295	4980	4980	4980	4980	0
372	20250221	150500	61850295	4980	4980	4980	4980	0
373	20250221	150400	61850295	4980	4980	4980	4980	408
374	20250221	150300	59818455	4980	4980	4980	4980	0
375	20250221	150200	59818455	4980	4980	4980	4980	0
376	20250221	150100	59818455	4980	4980	4980	4980	200
377	20250221	150000	58822455	4975	4975	4975	4975	0
378	20250221	145900	58822455	4975	4975	4975	4975	0
379	20250221	145800	58822455	4975	4975	4975	4975	0
380	20250221	145700	58822455	4975	4975	4975	4975	0
381	20250221	145600	58822455	4975	4975	4975	4975	0
382	20250221	145500	58822455	4975	4975	4975	4975	0
383	20250221	145400	58822455	4975	4975	4975	4975	0
384	20250221	145300	58822455	4975	4975	4975	4975	0
385	20250221	145200	58822455	4975	4975	4975	4975	0
386	20250221	145100	58822455	4975	4975	4975	4975	0
387	20250221	145000	58822455	4975	4975	4975	4975	0
388	20250221	144900	58822455	4975	4975	4975	4975	0
389	20250221	144800	58822455	4975	4975	4975	4975	0
390	20250221	144700	58822455	4975	4975	4975	4975	0
391	20250221	144600	58822455	4975	4975	4975	4975	0
392	20250221	144500	58822455	4975	4975	4975	4975	0
393	20250221	144400	58822455	4975	4975	4975	4975	0
394	20250221	144300	58822455	4975	4975	4975	4975	0
395	20250221	144200	58822455	4975	4975	4975	4975	0
396	20250221	144100	58822455	4975	4975	4975	4975	0
397	20250221	144000	58822455	4975	4975	4975	4975	0
398	20250221	143900	58822455	4975	4975	4975	4975	3
399	20250221	143800	58807530	4985	4985	4985	4985	0
400	20250221	143700	58807530	4985	4985	4985	4985	0
401	20250221	143600	58807530	4985	4985	4985	4985	0
402	20250221	143500	58807530	4985	4985	4985	4985	0
403	20250221	143400	58807530	4985	4985	4985	4985	0
404	20250221	143300	58807530	4985	4985	4985	4985	0
405	20250221	143200	58807530	4985	4985	4985	4985	0
406	20250221	143100	58807530	4985	4985	4985	4985	0
407	20250221	143000	58807530	4985	4985	4985	4985	0
408	20250221	142900	58807530	4985	4985	4985	4985	0
409	20250221	142800	58807530	4985	4985	4985	4985	0
410	20250221	142700	58807530	4985	4985	4985	4985	0
411	20250221	142600	58807530	4985	4985	4985	4985	0
412	20250221	142500	58807530	4985	4985	4985	4985	0
413	20250221	142400	58807530	4985	4985	4985	4985	0
414	20250221	142300	58807530	4985	4985	4985	4985	0
415	20250221	142200	58807530	4985	4985	4985	4985	0
416	20250221	142100	58807530	4985	4985	4985	4985	0
417	20250221	142000	58807530	4985	4985	4985	4985	0
418	20250221	141900	58807530	4985	4985	4985	4985	0
419	20250221	141800	58807530	4985	4985	4985	4985	0
420	20250221	141700	58807530	4985	4985	4985	4985	0
421	20250221	141600	58807530	4985	4985	4985	4985	0
422	20250221	141500	58807530	4985	4985	4985	4985	0
423	20250221	141400	58807530	4985	4985	4985	4985	0
424	20250221	141300	58807530	4985	4985	4985	4985	0
425	20250221	141200	58807530	4985	4985	4985	4985	0
426	20250221	141100	58807530	4985	4985	4985	4985	0
427	20250221	141000	58807530	4985	4985	4985	4985	0
428	20250221	140900	58807530	4985	4985	4985	4985	0
429	20250221	140800	58807530	4985	4985	4985	4985	0
430	20250221	140700	58807530	4985	4985	4985	4985	0
431	20250221	140600	58807530	4985	4985	4985	4985	0
432	20250221	140500	58807530	4985	4985	4985	4985	0
433	20250221	140400	58807530	4985	4985	4985	4985	0
434	20250221	140300	58807530	4985	4985	4985	4985	100
435	20250221	140200	58309030	4985	4970	4985	4970	432
436	20250221	140100	56160850	4970	4945	4970	4945	235
437	20250221	140000	54993650	4945	4895	4945	4895	323
438	20250221	135900	53405375	4895	4895	4895	4895	0
439	20250221	135800	53405375	4895	4850	4895	4850	1029
440	20250221	135700	48400750	4815	4815	4815	4815	0
441	20250221	135600	48400750	4815	4815	4815	4815	0
442	20250221	135500	48400750	4815	4815	4815	4815	0
443	20250221	135400	48400750	4815	4815	4815	4815	0
444	20250221	135300	48400750	4815	4815	4815	4815	0
445	20250221	135200	48400750	4815	4870	4870	4815	2520
446	20250221	135100	36222460	4895	4895	4895	4895	0
447	20250221	135000	36222460	4895	4895	4895	4895	0
448	20250221	134900	36222460	4895	4895	4895	4895	0
449	20250221	134800	36222460	4895	4895	4895	4895	0
450	20250221	134700	36222460	4895	4895	4895	4895	0
451	20250221	134600	36222460	4895	4895	4895	4895	0
452	20250221	134500	36222460	4895	4895	4895	4895	0
453	20250221	134400	36222460	4895	4895	4895	4895	0
454	20250221	134300	36222460	4895	4895	4895	4895	0
455	20250221	134200	36222460	4895	4895	4895	4895	0
456	20250221	134100	36222460	4895	4895	4895	4895	0
457	20250221	134000	36222460	4895	4895	4895	4895	0
458	20250221	133900	36222460	4895	4895	4895	4895	0
459	20250221	133800	36222460	4895	4895	4895	4895	0
460	20250221	133700	36222460	4895	4895	4895	4895	0
461	20250221	133600	36222460	4895	4895	4895	4895	1
462	20250221	133500	36217565	4895	4895	4895	4895	0
463	20250221	133400	36217565	4895	4895	4895	4895	0
464	20250221	133300	36217565	4895	4895	4895	4895	0
465	20250221	133200	36217565	4895	4895	4895	4895	0
466	20250221	133100	36217565	4895	4895	4895	4895	0
467	20250221	133000	36217565	4895	4895	4895	4895	254
468	20250221	132900	34974235	4925	4925	4925	4925	0
469	20250221	132800	34974235	4925	4925	4925	4925	0
470	20250221	132700	34974235	4925	4925	4925	4925	0
471	20250221	132600	34974235	4925	4925	4925	4925	0
472	20250221	132500	34974235	4925	4925	4925	4925	0
473	20250221	132400	34974235	4925	4925	4925	4925	0
474	20250221	132300	34974235	4925	4925	4925	4925	0
475	20250221	132200	34974235	4925	4925	4925	4925	0
476	20250221	132100	34974235	4925	4925	4925	4925	0
477	20250221	132000	34974235	4925	4925	4925	4925	0
478	20250221	131900	34974235	4925	4925	4925	4925	0
479	20250221	131800	34974235	4925	4925	4925	4925	0
480	20250221	131700	34974235	4925	4925	4925	4925	0
481	20250221	131600	34974235	4925	4925	4925	4925	0
482	20250221	131500	34974235	4925	4925	4925	4925	0
483	20250221	131400	34974235	4925	4925	4925	4925	0
484	20250221	131300	34974235	4925	4925	4925	4925	0
485	20250221	131200	34974235	4925	4925	4925	4925	0
486	20250221	131100	34974235	4925	4925	4925	4925	0
487	20250221	131000	34974235	4925	4925	4925	4925	0
488	20250221	130900	34974235	4925	4925	4925	4925	0
489	20250221	130800	34974235	4925	4925	4925	4925	0
490	20250221	130700	34974235	4925	4925	4925	4925	3
491	20250221	130600	34959460	4925	4925	4925	4925	0
492	20250221	130500	34959460	4925	4925	4925	4925	0
493	20250221	130400	34959460	4925	4925	4925	4925	0
494	20250221	130300	34959460	4925	4925	4925	4925	50
495	20250221	130200	34713210	4945	4945	4945	4945	0
496	20250221	130100	34713210	4945	4945	4945	4945	0
497	20250221	130000	34713210	4945	4945	4945	4945	0
498	20250221	125900	34713210	4945	4945	4945	4945	0
499	20250221	125800	34713210	4945	4945	4945	4945	0
500	20250221	125700	34713210	4945	4945	4945	4945	0
501	20250221	125600	34713210	4945	4945	4945	4945	0
502	20250221	125500	34713210	4945	4945	4945	4945	0
503	20250221	125400	34713210	4945	4945	4945	4945	0
504	20250221	125300	34713210	4945	4945	4945	4945	0
505	20250221	125200	34713210	4945	4945	4945	4945	0
506	20250221	125100	34713210	4945	4945	4945	4945	0
507	20250221	125000	34713210	4945	4945	4945	4945	0
508	20250221	124900	34713210	4945	4945	4945	4945	0
509	20250221	124800	34713210	4945	4945	4945	4945	0
510	20250221	124700	34713210	4945	4945	4945	4945	0
511	20250221	124600	34713210	4945	4945	4945	4945	0
512	20250221	124500	34713210	4945	4945	4945	4945	0
513	20250221	124400	34713210	4945	4945	4945	4945	0
514	20250221	124300	34713210	4945	4945	4945	4945	0
515	20250221	124200	34713210	4945	4945	4945	4945	92
516	20250221	124100	34258270	4900	4900	4900	4900	8
517	20250221	124000	34219070	4895	4895	4895	4895	0
518	20250221	123900	34219070	4895	4895	4895	4895	0
519	20250221	123800	34219070	4895	4895	4895	4895	768
520	20250221	123700	30459710	4900	4900	4900	4900	0
521	20250221	123600	30459710	4900	4895	4900	4895	14
522	20250221	123500	30391115	4895	4895	4895	4895	0
523	20250221	123400	30391115	4895	4895	4895	4895	0
524	20250221	123300	30391115	4895	4895	4895	4895	0
525	20250221	123200	30391115	4895	4895	4895	4895	0
526	20250221	123100	30391115	4895	4895	4895	4895	0
527	20250221	123000	30391115	4895	4895	4895	4895	0
528	20250221	122900	30391115	4895	4895	4895	4895	21
529	20250221	122800	30288320	4895	4895	4895	4895	0
530	20250221	122700	30288320	4895	4895	4895	4895	0
531	20250221	122600	30288320	4895	4895	4895	4895	0
532	20250221	122500	30288320	4895	4895	4895	4895	0
533	20250221	122400	30288320	4895	4895	4895	4895	0
534	20250221	122300	30288320	4895	4895	4895	4895	0
535	20250221	122200	30288320	4895	4895	4895	4895	0
536	20250221	122100	30288320	4895	4895	4895	4895	11
537	20250221	122000	30234475	4895	4895	4895	4895	0
538	20250221	121900	30234475	4895	4895	4895	4895	0
539	20250221	121800	30234475	4895	4895	4895	4895	0
540	20250221	121700	30234475	4895	4895	4895	4895	0
541	20250221	121600	30234475	4895	4895	4895	4895	59
542	20250221	121500	29945670	4895	4895	4895	4895	0
543	20250221	121400	29945670	4895	4895	4895	4895	0
544	20250221	121300	29945670	4895	4895	4895	4895	0
545	20250221	121200	29945670	4895	4895	4895	4895	0
546	20250221	121100	29945670	4895	4895	4895	4895	0
547	20250221	121000	29945670	4895	4895	4895	4895	0
548	20250221	120900	29945670	4895	4895	4895	4895	0
549	20250221	120800	29945670	4895	4895	4895	4895	0
550	20250221	120700	29945670	4895	4895	4895	4895	0
551	20250221	120600	29945670	4895	4895	4895	4895	0
552	20250221	120500	29945670	4895	4895	4895	4895	2
553	20250221	120400	29935880	4900	4900	4900	4900	0
554	20250221	120300	29935880	4900	4900	4900	4900	0
555	20250221	120200	29935880	4900	4900	4900	4900	0
556	20250221	120100	29935880	4900	4900	4900	4900	0
557	20250221	120000	29935880	4900	4900	4900	4900	0
558	20250221	115900	29935880	4900	4900	4900	4900	0
559	20250221	115800	29935880	4900	4900	4900	4900	0
560	20250221	115700	29935880	4900	4900	4900	4900	0
561	20250221	115600	29935880	4900	4900	4900	4900	0
562	20250221	115500	29935880	4900	4900	4900	4900	0
563	20250221	115400	29935880	4900	4900	4900	4900	0
564	20250221	115300	29935880	4900	4900	4900	4900	0
565	20250221	115200	29935880	4900	4900	4900	4900	114
566	20250221	115100	29377280	4900	4900	4900	4900	1
567	20250221	115000	29372380	4900	4900	4900	4900	0
568	20250221	114900	29372380	4900	4900	4900	4900	0
569	20250221	114800	29372380	4900	4900	4900	4900	3
570	20250221	114700	29357680	4945	4945	4945	4945	27
571	20250221	114600	29224165	4970	4970	4970	4970	0
572	20250221	114500	29224165	4970	4970	4970	4970	0
573	20250221	114400	29224165	4970	4970	4970	4970	0
574	20250221	114300	29224165	4970	4970	4970	4970	0
575	20250221	114200	29224165	4970	4970	4970	4970	0
576	20250221	114100	29224165	4970	4970	4970	4970	0
577	20250221	114000	29224165	4970	4970	4970	4970	0
578	20250221	113900	29224165	4970	4970	4970	4970	0
579	20250221	113800	29224165	4970	4970	4970	4970	0
580	20250221	113700	29224165	4970	4970	4970	4970	0
581	20250221	113600	29224165	4970	4970	4970	4970	0
582	20250221	113500	29224165	4970	4970	4970	4970	0
583	20250221	113400	29224165	4970	4970	4970	4970	0
584	20250221	113300	29224165	4970	4970	4970	4970	0
585	20250221	113200	29224165	4970	4970	4970	4970	0
586	20250221	113100	29224165	4970	4970	4970	4970	1
587	20250221	113000	29219195	4720	4720	4720	4720	200
588	20250221	112900	28275195	4710	4850	4850	4710	1500
589	20250221	112800	21068255	4990	4990	4990	4990	0
590	20250221	112700	21068255	4990	4990	4990	4990	0
591	20250221	112600	21068255	4990	4990	4990	4990	0
592	20250221	112500	21068255	4990	4990	4990	4990	0
593	20250221	112400	21068255	4990	4990	4990	4990	0
594	20250221	112300	21068255	4990	4990	4990	4990	0
595	20250221	112200	21068255	4990	4990	4990	4990	0
596	20250221	112100	21068255	4990	4990	4990	4990	0
597	20250221	112000	21068255	4990	4990	4990	4990	0
598	20250221	111900	21068255	4990	4990	4990	4990	0
599	20250221	111800	21068255	4990	4990	4990	4990	0
600	20250221	111700	21068255	4990	4990	4990	4990	0
601	20250221	111600	21068255	4990	4990	4990	4990	0
602	20250221	111500	21068255	4990	4990	4990	4990	0
603	20250221	111400	21068255	4990	4990	4990	4990	0
604	20250221	111300	21068255	4990	4990	4990	4990	0
605	20250221	111200	21068255	4990	4990	4990	4990	0
606	20250221	111100	21068255	4990	4990	4990	4990	0
607	20250221	111000	21068255	4990	4990	4990	4990	0
608	20250221	110900	21068255	4990	4990	4990	4990	0
609	20250221	110800	21068255	4990	4990	4990	4990	0
610	20250221	110700	21068255	4990	4990	4990	4990	0
611	20250221	110600	21068255	4990	4990	4990	4990	0
612	20250221	110500	21068255	4990	4990	4990	4990	0
613	20250221	110400	21068255	4990	4990	4990	4990	0
614	20250221	110300	21068255	4990	4990	4990	4990	0
615	20250221	110200	21068255	4990	4990	4990	4990	0
616	20250221	110100	21068255	4990	4990	4990	4990	0
617	20250221	110000	21068255	4990	4990	4990	4990	0
618	20250221	105900	21068255	4990	4990	4990	4990	0
619	20250221	105800	21068255	4990	4990	4990	4990	0
620	20250221	105700	21068255	4990	4990	4990	4990	0
621	20250221	105600	21068255	4990	4990	4990	4990	0
622	20250221	105500	21068255	4990	4990	4990	4990	0
623	20250221	105400	21068255	4990	4990	4990	4990	0
624	20250221	105300	21068255	4990	4990	4990	4990	0
625	20250221	105200	21068255	4990	4990	4990	4990	0
626	20250221	105100	21068255	4990	4990	4990	4990	0
627	20250221	105000	21068255	4990	4990	4990	4990	0
628	20250221	104900	21068255	4990	4990	4990	4990	0
629	20250221	104800	21068255	4990	4990	4990	4990	0
630	20250221	104700	21068255	4990	4990	4990	4990	0
631	20250221	104600	21068255	4990	4990	4990	4990	0
632	20250221	104500	21068255	4990	4990	4990	4990	0
633	20250221	104400	21068255	4990	4990	4990	4990	0
634	20250221	104300	21068255	4990	4990	4990	4990	0
635	20250221	104200	21068255	4990	4990	4990	4990	0
636	20250221	104100	21068255	4990	4990	4990	4990	0
637	20250221	104000	21068255	4990	4990	4990	4990	0
638	20250221	103900	21068255	4990	4990	4990	4990	0
639	20250221	103800	21068255	4990	4990	4990	4990	0
640	20250221	103700	21068255	4990	4990	4990	4990	0
641	20250221	103600	21068255	4990	4990	4990	4990	0
642	20250221	103500	21068255	4990	4990	4990	4990	0
643	20250221	103400	21068255	4990	4990	4990	4990	0
644	20250221	103300	21068255	4990	4990	4990	4990	0
645	20250221	103200	21068255	4990	4990	4990	4990	0
646	20250221	103100	21068255	4990	4990	4990	4990	0
647	20250221	103000	21068255	4990	4990	4990	4990	0
648	20250221	102900	21068255	4990	4990	4990	4990	0
649	20250221	102800	21068255	4990	4990	4990	4990	0
650	20250221	102700	21068255	4990	4990	4990	4990	0
651	20250221	102600	21068255	4990	4990	4990	4990	0
652	20250221	102500	21068255	4990	4990	4990	4990	0
653	20250221	102400	21068255	4990	4990	4990	4990	0
654	20250221	102300	21068255	4990	4990	4990	4990	0
655	20250221	102200	21068255	4990	4990	4990	4990	0
656	20250221	102100	21068255	4990	4990	4990	4990	0
657	20250221	102000	21068255	4990	4990	4990	4990	0
658	20250221	101900	21068255	4990	4990	4990	4990	0
659	20250221	101800	21068255	4990	4990	4990	4990	0
660	20250221	101700	21068255	4990	4990	4990	4990	0
661	20250221	101600	21068255	4990	4990	4990	4990	0
662	20250221	101500	21068255	4990	4990	4990	4990	0
663	20250221	101400	21068255	4990	4990	4990	4990	0
664	20250221	101300	21068255	4990	4990	4990	4990	0
665	20250221	101200	21068255	4990	4990	4990	4990	0
666	20250221	101100	21068255	4990	4990	4990	4990	0
667	20250221	101000	21068255	4990	4990	4990	4990	0
668	20250221	100900	21068255	4990	4990	4990	4990	0
669	20250221	100800	21068255	4990	4990	4990	4990	0
670	20250221	100700	21068255	4990	4990	4990	4990	0
671	20250221	100600	21068255	4990	4990	4990	4990	0
672	20250221	100500	21068255	4990	4990	4990	4990	0
673	20250221	100400	21068255	4990	4990	4990	4990	0
674	20250221	100300	21068255	4990	4990	4990	4990	0
675	20250221	100200	21068255	4990	4990	4990	4990	0
676	20250221	100100	21068255	4990	4990	4990	4990	0
677	20250221	100000	21068255	4990	4990	4990	4990	0
678	20250221	095900	21068255	4990	4990	4990	4990	0
679	20250221	095800	21068255	4990	4990	4990	4990	0
680	20250221	095700	21068255	4990	4990	4990	4990	0
681	20250221	095600	21068255	4990	4990	4990	4990	0
682	20250221	095500	21068255	4990	4990	4990	4990	0
683	20250221	095400	21068255	4990	4990	4990	4990	0
684	20250221	095300	21068255	4990	4990	4990	4990	1
685	20250221	095200	21063265	4810	4810	4810	4810	0
686	20250221	095100	21063265	4810	4810	4810	4810	0
687	20250221	095000	21063265	4810	4900	4900	4810	1100
688	20250221	094900	15737375	4900	4900	4900	4900	0
689	20250221	094800	15737375	4900	4900	4900	4900	0
690	20250221	094700	15737375	4900	4900	4900	4900	0
691	20250221	094600	15737375	4900	4900	4900	4900	0
692	20250221	094500	15737375	4900	4900	4900	4900	0
693	20250221	094400	15737375	4900	4900	4900	4900	0
694	20250221	094300	15737375	4900	4900	4900	4900	0
695	20250221	094200	15737375	4900	4900	4900	4900	0
696	20250221	094100	15737375	4900	4900	4900	4900	0
697	20250221	094000	15737375	4900	4900	4900	4900	0
698	20250221	093900	15737375	4900	4900	4900	4900	0
699	20250221	093800	15737375	4900	4900	4900	4900	0
700	20250221	093700	15737375	4900	4900	4900	4900	0
701	20250221	093600	15737375	4900	4900	4900	4900	0
702	20250221	093500	15737375	4900	4960	4960	4900	1980
703	20250221	093400	5977950	4990	4990	4990	4990	0
704	20250221	093300	5977950	4990	4990	4990	4990	0
705	20250221	093200	5977950	4990	4990	4990	4990	0
706	20250221	093100	5977950	4990	4990	4990	4990	0
707	20250221	093000	5977950	4990	4990	4990	4990	0
708	20250221	092900	5977950	4990	4990	4990	4990	0
709	20250221	092800	5977950	4990	4990	4990	4990	0
710	20250221	092700	5977950	4990	4990	4990	4990	0
711	20250221	092600	5977950	4990	4990	4990	4990	0
712	20250221	092500	5977950	4990	4990	4990	4990	0
713	20250221	092400	5977950	4990	4990	4990	4990	0
714	20250221	092300	5977950	4990	4990	4990	4990	100
715	20250221	092200	5478950	4990	4990	4990	4990	105
716	20250221	092100	4955000	4955	4955	4955	4955	0
717	20250221	092000	4955000	4955	4955	4955	4955	0
718	20250221	091900	4955000	4955	4955	4955	4955	0
719	20250221	091800	4955000	4955	4955	4955	4955	0
720	20250221	091700	4955000	4955	4955	4955	4955	0
721	20250221	091600	4955000	4955	4955	4955	4955	0
722	20250221	091500	4955000	4955	4955	4955	4955	0
723	20250221	091400	4955000	4955	4955	4955	4955	0
724	20250221	091300	4955000	4955	4955	4955	4955	0
725	20250221	091200	4955000	4955	4955	4955	4955	0
726	20250221	091100	4955000	4955	4955	4955	4955	0
727	20250221	091000	4955000	4955	4955	4955	4955	0
728	20250221	090900	4955000	4955	4955	4955	4955	0
729	20250221	090800	4955000	4955	4955	4955	4955	0
730	20250221	090700	4955000	4955	4955	4955	4955	0
731	20250221	090600	4955000	4955	4955	4955	4955	0
732	20250221	090500	4955000	4955	4955	4955	4955	0
733	20250221	090400	4955000	4955	4955	4955	4955	0
734	20250221	090300	4955000	4955	4955	4955	4955	0
735	20250221	090200	4955000	4955	4955	4955	4955	0
736	20250221	090100	4955000	4955	4955	4955	4955	0
737	20250221	090000	4955000	4955	4955	4955	4955	1000