KissMeData/263800/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210600	546285865	4990	4990	4990	4990	3118
3	20250221	210500	546285865	4990	4990	4990	4990	0
4	20250221	210400	546285865	4990	4990	4990	4990	0
5	20250221	210300	546285865	4990	4990	4990	4990	0
6	20250221	210200	546285865	4990	4990	4990	4990	0
7	20250221	210100	546285865	4990	4990	4990	4990	0
8	20250221	210000	546285865	4990	4990	4990	4990	0
9	20250221	205900	546285865	4990	4990	4990	4990	0
10	20250221	205800	546285865	4990	4990	4990	4990	0
11	20250221	205700	546285865	4990	4990	4990	4990	0
12	20250221	205600	546285865	4990	4990	4990	4990	0
13	20250221	205500	546285865	4990	4990	4990	4990	0
14	20250221	205400	546285865	4990	4990	4990	4990	0
15	20250221	205300	546285865	4990	4990	4990	4990	0
16	20250221	205200	546285865	4990	4990	4990	4990	0
17	20250221	205100	546285865	4990	4990	4990	4990	0
18	20250221	205000	546285865	4990	4990	4990	4990	0
19	20250221	204900	546285865	4990	4990	4990	4990	0
20	20250221	204800	546285865	4990	4990	4990	4990	0
21	20250221	204700	546285865	4990	4990	4990	4990	0
22	20250221	204600	546285865	4990	4990	4990	4990	0
23	20250221	204500	546285865	4990	4990	4990	4990	0
24	20250221	204400	546285865	4990	4990	4990	4990	0
25	20250221	204300	546285865	4990	4990	4990	4990	0
26	20250221	204200	546285865	4990	4990	4990	4990	0
27	20250221	204100	546285865	4990	4990	4990	4990	0
28	20250221	204000	546285865	4990	4990	4990	4990	0
29	20250221	203900	546285865	4990	4990	4990	4990	0
30	20250221	203800	546285865	4990	4990	4990	4990	0
31	20250221	203700	546285865	4990	4990	4990	4990	0
32	20250221	203600	546285865	4990	4990	4990	4990	3118
33	20250221	203500	546285865	4990	4990	4990	4990	0
34	20250221	203400	546285865	4990	4990	4990	4990	0
35	20250221	203300	546285865	4990	4990	4990	4990	0
36	20250221	203200	546285865	4990	4990	4990	4990	0
37	20250221	203100	546285865	4990	4990	4990	4990	0
38	20250221	203000	546285865	4990	4990	4990	4990	0
39	20250221	202900	546285865	4990	4990	4990	4990	0
40	20250221	202800	546285865	4990	4990	4990	4990	0
41	20250221	202700	546285865	4990	4990	4990	4990	0
42	20250221	202600	546285865	4990	4990	4990	4990	0
43	20250221	202500	546285865	4990	4990	4990	4990	0
44	20250221	202400	546285865	4990	4990	4990	4990	0
45	20250221	202300	546285865	4990	4990	4990	4990	0
46	20250221	202200	546285865	4990	4990	4990	4990	0
47	20250221	202100	546285865	4990	4990	4990	4990	0
48	20250221	202000	546285865	4990	4990	4990	4990	0
49	20250221	201900	546285865	4990	4990	4990	4990	0
50	20250221	201800	546285865	4990	4990	4990	4990	0
51	20250221	201700	546285865	4990	4990	4990	4990	0
52	20250221	201600	546285865	4990	4990	4990	4990	0
53	20250221	201500	546285865	4990	4990	4990	4990	0
54	20250221	201400	546285865	4990	4990	4990	4990	0
55	20250221	201300	546285865	4990	4990	4990	4990	0
56	20250221	201200	546285865	4990	4990	4990	4990	0
57	20250221	201100	546285865	4990	4990	4990	4990	0
58	20250221	201000	546285865	4990	4990	4990	4990	0
59	20250221	200900	546285865	4990	4990	4990	4990	0
60	20250221	200800	546285865	4990	4990	4990	4990	0
61	20250221	200700	546285865	4990	4990	4990	4990	0
62	20250221	200600	546285865	4990	4990	4990	4990	3118
63	20250221	200500	546285865	4990	4990	4990	4990	0
64	20250221	200400	546285865	4990	4990	4990	4990	0
65	20250221	200300	546285865	4990	4990	4990	4990	0
66	20250221	200200	546285865	4990	4990	4990	4990	0
67	20250221	200100	546285865	4990	4990	4990	4990	0
68	20250221	200000	546285865	4990	4990	4990	4990	0
69	20250221	195900	546285865	4990	4990	4990	4990	0
70	20250221	195800	546285865	4990	4990	4990	4990	0
71	20250221	195700	546285865	4990	4990	4990	4990	0
72	20250221	195600	546285865	4990	4990	4990	4990	0
73	20250221	195500	546285865	4990	4990	4990	4990	0
74	20250221	195400	546285865	4990	4990	4990	4990	0
75	20250221	195300	546285865	4990	4990	4990	4990	0
76	20250221	195200	546285865	4990	4990	4990	4990	0
77	20250221	195100	546285865	4990	4990	4990	4990	0
78	20250221	195000	546285865	4990	4990	4990	4990	0
79	20250221	194900	546285865	4990	4990	4990	4990	0
80	20250221	194800	546285865	4990	4990	4990	4990	0
81	20250221	194700	546285865	4990	4990	4990	4990	0
82	20250221	194600	546285865	4990	4990	4990	4990	0
83	20250221	194500	546285865	4990	4990	4990	4990	0
84	20250221	194400	546285865	4990	4990	4990	4990	0
85	20250221	194300	546285865	4990	4990	4990	4990	0
86	20250221	194200	546285865	4990	4990	4990	4990	0
87	20250221	194100	546285865	4990	4990	4990	4990	0
88	20250221	194000	546285865	4990	4990	4990	4990	0
89	20250221	193900	546285865	4990	4990	4990	4990	0
90	20250221	193800	546285865	4990	4990	4990	4990	0
91	20250221	193700	546285865	4990	4990	4990	4990	0
92	20250221	193600	546285865	4990	4990	4990	4990	3118
93	20250221	193500	546285865	4990	4990	4990	4990	0
94	20250221	193400	546285865	4990	4990	4990	4990	0
95	20250221	193300	546285865	4990	4990	4990	4990	0
96	20250221	193200	546285865	4990	4990	4990	4990	0
97	20250221	193100	546285865	4990	4990	4990	4990	0
98	20250221	193000	546285865	4990	4990	4990	4990	0
99	20250221	192900	546285865	4990	4990	4990	4990	0
100	20250221	192800	546285865	4990	4990	4990	4990	0
101	20250221	192700	546285865	4990	4990	4990	4990	0
102	20250221	192600	546285865	4990	4990	4990	4990	0
103	20250221	192500	546285865	4990	4990	4990	4990	0
104	20250221	192400	546285865	4990	4990	4990	4990	0
105	20250221	192300	546285865	4990	4990	4990	4990	0
106	20250221	192200	546285865	4990	4990	4990	4990	0
107	20250221	192100	546285865	4990	4990	4990	4990	0
108	20250221	192000	546285865	4990	4990	4990	4990	0
109	20250221	191900	546285865	4990	4990	4990	4990	0
110	20250221	191800	546285865	4990	4990	4990	4990	0
111	20250221	191700	546285865	4990	4990	4990	4990	0
112	20250221	191600	546285865	4990	4990	4990	4990	0
113	20250221	191500	546285865	4990	4990	4990	4990	0
114	20250221	191400	546285865	4990	4990	4990	4990	0
115	20250221	191300	546285865	4990	4990	4990	4990	0
116	20250221	191200	546285865	4990	4990	4990	4990	0
117	20250221	191100	546285865	4990	4990	4990	4990	0
118	20250221	191000	546285865	4990	4990	4990	4990	0
119	20250221	190900	546285865	4990	4990	4990	4990	0
120	20250221	190800	546285865	4990	4990	4990	4990	0
121	20250221	190700	546285865	4990	4990	4990	4990	0
122	20250221	190600	546285865	4990	4990	4990	4990	3118
123	20250221	190500	546285865	4990	4990	4990	4990	0
124	20250221	190400	546285865	4990	4990	4990	4990	0
125	20250221	190300	546285865	4990	4990	4990	4990	0
126	20250221	190200	546285865	4990	4990	4990	4990	0
127	20250221	190100	546285865	4990	4990	4990	4990	0
128	20250221	190000	546285865	4990	4990	4990	4990	0
129	20250221	185900	546285865	4990	4990	4990	4990	0
130	20250221	185800	546285865	4990	4990	4990	4990	0
131	20250221	185700	546285865	4990	4990	4990	4990	0
132	20250221	185600	546285865	4990	4990	4990	4990	0
133	20250221	185500	546285865	4990	4990	4990	4990	0
134	20250221	185400	546285865	4990	4990	4990	4990	0
135	20250221	185300	546285865	4990	4990	4990	4990	0
136	20250221	185200	546285865	4990	4990	4990	4990	0
137	20250221	185100	546285865	4990	4990	4990	4990	0
138	20250221	185000	546285865	4990	4990	4990	4990	0
139	20250221	184900	546285865	4990	4990	4990	4990	0
140	20250221	184800	546285865	4990	4990	4990	4990	0
141	20250221	184700	546285865	4990	4990	4990	4990	0
142	20250221	184600	546285865	4990	4990	4990	4990	0
143	20250221	184500	546285865	4990	4990	4990	4990	0
144	20250221	184400	546285865	4990	4990	4990	4990	0
145	20250221	184300	546285865	4990	4990	4990	4990	0
146	20250221	184200	546285865	4990	4990	4990	4990	0
147	20250221	184100	546285865	4990	4990	4990	4990	0
148	20250221	184000	546285865	4990	4990	4990	4990	0
149	20250221	183900	546285865	4990	4990	4990	4990	0
150	20250221	183800	546285865	4990	4990	4990	4990	0
151	20250221	183700	546285865	4990	4990	4990	4990	0
152	20250221	183600	546285865	4990	4990	4990	4990	3118
153	20250221	183500	546285865	4990	4990	4990	4990	0
154	20250221	183400	546285865	4990	4990	4990	4990	0
155	20250221	183300	546285865	4990	4990	4990	4990	0
156	20250221	183200	546285865	4990	4990	4990	4990	0
157	20250221	183100	546285865	4990	4990	4990	4990	0
158	20250221	183000	546285865	4990	4990	4990	4990	0
159	20250221	182900	546285865	4990	4990	4990	4990	0
160	20250221	182800	546285865	4990	4990	4990	4990	0
161	20250221	182700	546285865	4990	4990	4990	4990	0
162	20250221	182600	546285865	4990	4990	4990	4990	0
163	20250221	182500	546285865	4990	4990	4990	4990	0
164	20250221	182400	546285865	4990	4990	4990	4990	0
165	20250221	182300	546285865	4990	4990	4990	4990	0
166	20250221	182200	546285865	4990	4990	4990	4990	0
167	20250221	182100	546285865	4990	4990	4990	4990	0
168	20250221	182000	546285865	4990	4990	4990	4990	0
169	20250221	181900	546285865	4990	4990	4990	4990	0
170	20250221	181800	546285865	4990	4990	4990	4990	0
171	20250221	181700	546285865	4990	4990	4990	4990	0
172	20250221	181600	546285865	4990	4990	4990	4990	0
173	20250221	181500	546285865	4990	4990	4990	4990	0
174	20250221	181400	546285865	4990	4990	4990	4990	0
175	20250221	181300	546285865	4990	4990	4990	4990	0
176	20250221	181200	546285865	4990	4990	4990	4990	0
177	20250221	181100	546285865	4990	4990	4990	4990	0
178	20250221	181000	546285865	4990	4990	4990	4990	0
179	20250221	180900	546285865	4990	4990	4990	4990	0
180	20250221	180800	546285865	4990	4990	4990	4990	0
181	20250221	180700	546285865	4990	4990	4990	4990	0
182	20250221	180600	546285865	4990	4990	4990	4990	3118
183	20250221	180500	546285865	4990	4990	4990	4990	0
184	20250221	180400	546285865	4990	4990	4990	4990	0
185	20250221	180300	546285865	4990	4990	4990	4990	0
186	20250221	180200	546285865	4990	4990	4990	4990	0
187	20250221	180100	546285865	4990	4990	4990	4990	0
188	20250221	180000	546285865	4990	4990	4990	4990	0
189	20250221	175900	546285865	4990	4990	4990	4990	0
190	20250221	175800	546285865	4990	4990	4990	4990	0
191	20250221	175700	546285865	4990	4990	4990	4990	0
192	20250221	175600	546285865	4990	4990	4990	4990	0
193	20250221	175500	546285865	4990	4990	4990	4990	0
194	20250221	175400	546285865	4990	4990	4990	4990	0
195	20250221	175300	546285865	4990	4990	4990	4990	0
196	20250221	175200	546285865	4990	4990	4990	4990	0
197	20250221	175100	546285865	4990	4990	4990	4990	0
198	20250221	175000	546285865	4990	4990	4990	4990	0
199	20250221	174900	546285865	4990	4990	4990	4990	0
200	20250221	174800	546285865	4990	4990	4990	4990	0
201	20250221	174700	546285865	4990	4990	4990	4990	0
202	20250221	174600	546285865	4990	4990	4990	4990	0
203	20250221	174500	546285865	4990	4990	4990	4990	0
204	20250221	174400	546285865	4990	4990	4990	4990	0
205	20250221	174300	546285865	4990	4990	4990	4990	0
206	20250221	174200	546285865	4990	4990	4990	4990	0
207	20250221	174100	546285865	4990	4990	4990	4990	0
208	20250221	174000	546285865	4990	4990	4990	4990	0
209	20250221	173900	546285865	4990	4990	4990	4990	0
210	20250221	173800	546285865	4990	4990	4990	4990	0
211	20250221	173700	546285865	4990	4990	4990	4990	0
212	20250221	173600	546285865	4990	4990	4990	4990	3118
213	20250221	173500	546285865	4990	4990	4990	4990	0
214	20250221	173400	546285865	4990	4990	4990	4990	0
215	20250221	173300	546285865	4990	4990	4990	4990	0
216	20250221	173200	546285865	4990	4990	4990	4990	0
217	20250221	173100	546285865	4990	4990	4990	4990	0
218	20250221	173000	546285865	4990	4990	4990	4990	0
219	20250221	172900	546285865	4990	4990	4990	4990	0
220	20250221	172800	546285865	4990	4990	4990	4990	0
221	20250221	172700	546285865	4990	4990	4990	4990	0
222	20250221	172600	546285865	4990	4990	4990	4990	0
223	20250221	172500	546285865	4990	4990	4990	4990	0
224	20250221	172400	546285865	4990	4990	4990	4990	0
225	20250221	172300	546285865	4990	4990	4990	4990	0
226	20250221	172200	546285865	4990	4990	4990	4990	0
227	20250221	172100	546285865	4990	4990	4990	4990	0
228	20250221	172000	546285865	4990	4990	4990	4990	0
229	20250221	171900	546285865	4990	4990	4990	4990	0
230	20250221	171800	546285865	4990	4990	4990	4990	0
231	20250221	171700	546285865	4990	4990	4990	4990	0
232	20250221	171600	546285865	4990	4990	4990	4990	0
233	20250221	171500	546285865	4990	4990	4990	4990	0
234	20250221	171400	546285865	4990	4990	4990	4990	0
235	20250221	171300	546285865	4990	4990	4990	4990	0
236	20250221	171200	546285865	4990	4990	4990	4990	0
237	20250221	171100	546285865	4990	4990	4990	4990	0
238	20250221	171000	546285865	4990	4990	4990	4990	0
239	20250221	170900	546285865	4990	4990	4990	4990	0
240	20250221	170800	546285865	4990	4990	4990	4990	0
241	20250221	170700	546285865	4990	4990	4990	4990	0
242	20250221	170600	546285865	4990	4990	4990	4990	3118
243	20250221	170500	546285865	4990	4990	4990	4990	0
244	20250221	170400	546285865	4990	4990	4990	4990	0
245	20250221	170300	546285865	4990	4990	4990	4990	0
246	20250221	170200	546285865	4990	4990	4990	4990	0
247	20250221	170100	546285865	4990	4990	4990	4990	0
248	20250221	170000	546285865	4990	4990	4990	4990	0
249	20250221	165900	546285865	4990	4990	4990	4990	0
250	20250221	165800	546285865	4990	4990	4990	4990	0
251	20250221	165700	546285865	4990	4990	4990	4990	0
252	20250221	165600	546285865	4990	4990	4990	4990	0
253	20250221	165500	546285865	4990	4990	4990	4990	0
254	20250221	165400	546285865	4990	4990	4990	4990	0
255	20250221	165300	546285865	4990	4990	4990	4990	0
256	20250221	165200	546285865	4990	4990	4990	4990	0
257	20250221	165100	546285865	4990	4990	4990	4990	0
258	20250221	165000	546285865	4990	4990	4990	4990	0
259	20250221	164900	546285865	4990	4990	4990	4990	0
260	20250221	164800	546285865	4990	4990	4990	4990	0
261	20250221	164700	546285865	4990	4990	4990	4990	0
262	20250221	164600	546285865	4990	4990	4990	4990	0
263	20250221	164500	546285865	4990	4990	4990	4990	0
264	20250221	164400	546285865	4990	4990	4990	4990	0
265	20250221	164300	546285865	4990	4990	4990	4990	0
266	20250221	164200	546285865	4990	4990	4990	4990	0
267	20250221	164100	546285865	4990	4990	4990	4990	0
268	20250221	164000	546285865	4990	4990	4990	4990	0
269	20250221	163900	546285865	4990	4990	4990	4990	0
270	20250221	163800	546285865	4990	4990	4990	4990	0
271	20250221	163700	546285865	4990	4990	4990	4990	0
272	20250221	163600	546285865	4990	4990	4990	4990	3118
273	20250221	163500	546285865	4990	4990	4990	4990	0
274	20250221	163400	546285865	4990	4990	4990	4990	0
275	20250221	163300	546285865	4990	4990	4990	4990	0
276	20250221	163200	546285865	4990	4990	4990	4990	0
277	20250221	163100	546285865	4990	4990	4990	4990	0
278	20250221	163000	546285865	4990	4990	4990	4990	0
279	20250221	162900	546285865	4990	4990	4990	4990	0
280	20250221	162800	546285865	4990	4990	4990	4990	0
281	20250221	162700	546285865	4990	4990	4990	4990	0
282	20250221	162600	546285865	4990	4990	4990	4990	0
283	20250221	162500	546285865	4990	4990	4990	4990	0
284	20250221	162400	546285865	4990	4990	4990	4990	0
285	20250221	162300	546285865	4990	4990	4990	4990	0
286	20250221	162200	546285865	4990	4990	4990	4990	0
287	20250221	162100	546285865	4990	4990	4990	4990	0
288	20250221	162000	546285865	4990	4990	4990	4990	0
289	20250221	161900	546285865	4990	4990	4990	4990	0
290	20250221	161800	546285865	4990	4990	4990	4990	0
291	20250221	161700	546285865	4990	4990	4990	4990	0
292	20250221	161600	546285865	4990	4990	4990	4990	0
293	20250221	161500	546285865	4990	4990	4990	4990	0
294	20250221	161400	546285865	4990	4990	4990	4990	0
295	20250221	161300	546285865	4990	4990	4990	4990	0
296	20250221	161200	546285865	4990	4990	4990	4990	0
297	20250221	161100	546285865	4990	4990	4990	4990	0
298	20250221	161000	546285865	4990	4990	4990	4990	0
299	20250221	160900	546285865	4990	4990	4990	4990	0
300	20250221	160800	546285865	4990	4990	4990	4990	0
301	20250221	160700	546285865	4990	4990	4990	4990	0
302	20250221	160600	546285865	4990	4990	4990	4990	3118
303	20250221	160500	546285865	4990	4990	4990	4990	0
304	20250221	160400	546285865	4990	4990	4990	4990	0
305	20250221	160300	546285865	4990	4990	4990	4990	0
306	20250221	160200	546285865	4990	4990	4990	4990	0
307	20250221	160100	546285865	4990	4990	4990	4990	0
308	20250221	160000	546285865	4990	4990	4990	4990	0
309	20250221	155900	546285865	4990	4990	4990	4990	0
310	20250221	155800	546285865	4990	4990	4990	4990	0
311	20250221	155700	546285865	4990	4990	4990	4990	0
312	20250221	155600	546285865	4990	4990	4990	4990	0
313	20250221	155500	546285865	4990	4990	4990	4990	0
314	20250221	155400	546285865	4990	4990	4990	4990	0
315	20250221	155300	546285865	4990	4990	4990	4990	0
316	20250221	155200	546285865	4990	4990	4990	4990	0
317	20250221	155100	546285865	4990	4990	4990	4990	0
318	20250221	155000	546285865	4990	4990	4990	4990	0
319	20250221	154900	546285865	4990	4990	4990	4990	0
320	20250221	154800	546285865	4990	4990	4990	4990	0
321	20250221	154700	546285865	4990	4990	4990	4990	0
322	20250221	154600	546285865	4990	4990	4990	4990	0
323	20250221	154500	546285865	4990	4990	4990	4990	0
324	20250221	154400	546285865	4990	4990	4990	4990	0
325	20250221	154300	546285865	4990	4990	4990	4990	0
326	20250221	154200	546285865	4990	4990	4990	4990	0
327	20250221	154100	546285865	4990	4990	4990	4990	0
328	20250221	154000	546285865	4990	4990	4990	4990	0
329	20250221	153900	546285865	4990	4990	4990	4990	0
330	20250221	153800	546285865	4990	4990	4990	4990	0
331	20250221	153700	546285865	4990	4990	4990	4990	0
332	20250221	153600	546285865	4990	4990	4990	4990	3118
333	20250221	153500	546285865	4990	4990	4990	4990	0
334	20250221	153400	546285865	4990	4990	4990	4990	0
335	20250221	153300	546285865	4990	4990	4990	4990	0
336	20250221	153200	546285865	4990	4990	4990	4990	0
337	20250221	153100	546285865	4990	4990	4990	4990	0
338	20250221	153000	546285865	4990	4990	4990	4990	3118
339	20250221	152900	530727045	4985	4985	4985	4985	0
340	20250221	152800	530727045	4985	4985	4985	4985	0
341	20250221	152700	530727045	4985	4985	4985	4985	0
342	20250221	152600	530727045	4985	4985	4985	4985	0
343	20250221	152500	530727045	4985	4985	4985	4985	0
344	20250221	152400	530727045	4985	4985	4985	4985	0
345	20250221	152300	530727045	4985	4985	4985	4985	0
346	20250221	152200	530727045	4985	4985	4985	4985	0
347	20250221	152100	530727045	4985	4985	4985	4985	0
348	20250221	152000	530727045	4985	4985	4985	4985	0
349	20250221	151900	530727045	4985	4985	4990	4985	493
350	20250221	151800	528268920	4990	4990	4990	4990	110
351	20250221	151700	527720020	4995	4995	4995	4995	540
352	20250221	151600	525022720	4990	4995	4995	4990	226
353	20250221	151500	523894925	4995	4995	4995	4995	290
354	20250221	151400	522446375	4990	4990	4990	4990	97
355	20250221	151300	521962345	4990	4990	4990	4990	585
356	20250221	151200	519043195	4990	4990	4995	4990	382
357	20250221	151100	517136015	4990	4990	4990	4985	597
358	20250221	151000	514159465	4985	4990	4990	4985	711
359	20250221	150900	510614730	4990	4985	4990	4985	112
360	20250221	150800	510056305	4985	4995	4995	4985	31
361	20250221	150700	509901570	4985	4985	4985	4985	200
362	20250221	150600	508904570	4990	4985	4990	4985	2034
363	20250221	150500	498764980	4985	5000	5000	4985	308
364	20250221	150400	497228920	5000	4985	5000	4985	139
365	20250221	150300	496535735	4980	4980	4980	4980	0
366	20250221	150200	496535735	4980	4990	4990	4980	10472
367	20250221	150100	444338980	4990	4995	4995	4990	5
368	20250221	150000	444314025	4990	4990	4995	4990	230
369	20250221	145900	443166310	4990	4990	4990	4990	224
370	20250221	145800	442048550	4990	4990	4990	4990	100
371	20250221	145700	441549550	4990	4995	4995	4990	1151
372	20250221	145600	435804445	4995	4995	4995	4995	0
373	20250221	145500	435804445	4995	4995	4995	4995	18
374	20250221	145400	435714535	4990	4990	4990	4990	601
375	20250221	145300	432715545	4990	4990	4990	4990	0
376	20250221	145200	432715545	4990	4990	4990	4990	0
377	20250221	145100	432715545	4990	4990	4990	4990	0
378	20250221	145000	432715545	4990	4990	4990	4990	0
379	20250221	144900	432715545	4990	4990	4990	4990	3
380	20250221	144800	432700575	4990	4990	4990	4990	582
381	20250221	144700	429796395	5000	5000	5000	5000	0
382	20250221	144600	429796395	5000	5000	5000	5000	0
383	20250221	144500	429796395	5000	5000	5000	5000	1
384	20250221	144400	429791395	5000	4990	5000	4990	749
385	20250221	144300	426053875	4990	4990	4990	4990	46
386	20250221	144200	425824335	4990	4990	4990	4990	100
387	20250221	144100	425325335	4990	4990	4990	4990	749
388	20250221	144000	421587825	4990	4990	4990	4990	0
389	20250221	143900	421587825	4990	4990	4990	4990	10
390	20250221	143800	421537925	4995	4995	4995	4995	0
391	20250221	143700	421537925	4995	4995	4995	4995	341
392	20250221	143600	419834630	4995	4995	4995	4995	5
393	20250221	143500	419809655	4990	4990	4990	4990	0
394	20250221	143400	419809655	4990	4990	4990	4990	3
395	20250221	143300	419794685	4990	4995	4995	4990	551
396	20250221	143200	417044945	4995	4995	4995	4995	1
397	20250221	143100	417039950	4995	4995	4995	4995	30
398	20250221	143000	416890100	4995	4995	4995	4995	15
399	20250221	142900	416815175	4990	4990	4990	4985	1002
400	20250221	142800	411815205	4990	4990	4990	4990	907
401	20250221	142700	407289275	4995	4995	4995	4995	0
402	20250221	142600	407289275	4995	4990	4995	4990	4
403	20250221	142500	407269310	4985	4990	4990	4985	218
404	20250221	142400	406181790	4990	4990	4990	4990	51
405	20250221	142300	405927300	4990	4995	4995	4990	319
406	20250221	142200	404335395	4990	4995	4995	4990	109
407	20250221	142100	403791430	4990	4990	4990	4990	0
408	20250221	142000	403791430	4990	4995	4995	4990	1220
409	20250221	141900	397703605	4995	4995	4995	4995	12
410	20250221	141800	397643665	4995	4995	4995	4995	0
411	20250221	141700	397643665	4995	4995	4995	4995	0
412	20250221	141600	397643665	4995	4995	4995	4995	0
413	20250221	141500	397643665	4995	4995	4995	4995	0
414	20250221	141400	397643665	4995	4995	4995	4995	0
415	20250221	141300	397643665	4995	4995	4995	4995	140
416	20250221	141200	396944365	4995	4995	4995	4995	741
417	20250221	141100	393243070	4990	4990	4990	4990	0
418	20250221	141000	393243070	4990	4990	4990	4990	540
419	20250221	140900	390548470	4990	4990	4990	4990	98
420	20250221	140800	390059450	4995	4995	4995	4995	200
421	20250221	140700	389060450	4995	4995	4995	4995	1
422	20250221	140600	389055455	4995	4995	4995	4995	0
423	20250221	140500	389055455	4995	4995	4995	4995	210
424	20250221	140400	388006505	4990	4990	4990	4990	0
425	20250221	140300	388006505	4990	4990	4990	4990	1047
426	20250221	140200	382781975	4990	4990	4990	4990	60
427	20250221	140100	382482575	4985	4985	4985	4985	0
428	20250221	140000	382482575	4985	4985	4985	4985	0
429	20250221	135900	382482575	4985	4985	4985	4985	243
430	20250221	135800	381271220	4990	4990	4990	4990	12
431	20250221	135700	381211340	4990	4995	4995	4990	2881
432	20250221	135600	366834325	4995	4995	4995	4995	0
433	20250221	135500	366834325	4995	4995	4995	4995	1
434	20250221	135400	366829330	4995	4995	4995	4995	0
435	20250221	135300	366829330	4995	4995	4995	4995	91
436	20250221	135200	366374785	4995	4995	4995	4995	0
437	20250221	135100	366374785	4995	4995	4995	4995	40
438	20250221	135000	366174985	4995	4995	4995	4995	582
439	20250221	134900	363267895	4995	4995	4995	4995	0
440	20250221	134800	363267895	4995	4995	4995	4995	0
441	20250221	134700	363267895	4995	5000	5000	4990	915
442	20250221	134600	358699800	4990	4990	4990	4990	0
443	20250221	134500	358699800	4990	4990	4990	4990	0
444	20250221	134400	358699800	4990	4990	4990	4990	249
445	20250221	134300	357457290	4990	4990	4990	4990	1745
446	20250221	134200	348749740	4995	5000	5000	4995	146
447	20250221	134100	348019970	5000	4995	5000	4995	300
448	20250221	134000	346520470	5000	5000	5000	5000	1
449	20250221	133900	346515470	5000	5000	5000	4995	249
450	20250221	133800	345271590	5000	5000	5000	5000	0
451	20250221	133700	345271590	5000	5000	5000	5000	0
452	20250221	133600	345271590	5000	5000	5000	5000	10
453	20250221	133500	345221590	4995	4995	4995	4995	113
454	20250221	133400	344657155	4995	4995	4995	4995	0
455	20250221	133300	344657155	4995	4995	4995	4995	30
456	20250221	133200	344507305	4990	4990	4990	4990	0
457	20250221	133100	344507305	4990	4990	4990	4990	148
458	20250221	133000	343768785	4985	4985	4985	4985	0
459	20250221	132900	343768785	4985	4985	4985	4985	870
460	20250221	132800	339431835	4985	4995	4995	4985	6548
461	20250221	132700	306762665	5000	4995	5000	4995	1118
462	20250221	132600	301177755	4995	4995	4995	4995	0
463	20250221	132500	301177755	4995	5000	5000	4995	6615
464	20250221	132400	268110025	5000	5000	5000	5000	194
465	20250221	132300	267140025	5000	5010	5010	5000	1187
466	20250221	132200	261204025	5010	5010	5010	5010	0
467	20250221	132100	261204025	5010	5010	5010	5010	40
468	20250221	132000	261003625	5010	5010	5010	5010	0
469	20250221	131900	261003625	5010	5010	5010	5010	0
470	20250221	131800	261003625	5010	5010	5010	5010	0
471	20250221	131700	261003625	5010	5010	5010	5010	2314
472	20250221	131600	249410485	5010	5010	5010	5010	0
473	20250221	131500	249410485	5010	5010	5010	5010	0
474	20250221	131400	249410485	5010	5010	5010	5010	353
475	20250221	131300	247641955	5020	5020	5020	5020	100
476	20250221	131200	247139955	5020	5020	5020	5020	0
477	20250221	131100	247139955	5020	5020	5020	5020	0
478	20250221	131000	247139955	5020	5020	5020	5020	0
479	20250221	130900	247139955	5020	5020	5020	5020	200
480	20250221	130800	246135955	5020	5020	5020	5020	2350
481	20250221	130700	234338955	5030	5030	5030	5030	0
482	20250221	130600	234338955	5030	5030	5030	5030	0
483	20250221	130500	234338955	5030	5030	5030	5030	50
484	20250221	130400	234087455	5030	5030	5030	5030	136
485	20250221	130300	233403375	5030	5030	5030	5030	0
486	20250221	130200	233403375	5030	5030	5030	5030	10
487	20250221	130100	233353075	5030	5030	5030	5030	0
488	20250221	130000	233353075	5030	5030	5030	5030	0
489	20250221	125900	233353075	5030	5030	5030	5030	730
490	20250221	125800	229681175	5040	5040	5040	5040	20
491	20250221	125700	229580375	5030	5030	5030	5030	0
492	20250221	125600	229580375	5030	5030	5030	5030	20
493	20250221	125500	229479775	5030	5030	5030	5030	0
494	20250221	125400	229479775	5030	5030	5030	5030	0
495	20250221	125300	229479775	5030	5030	5030	5030	855
496	20250221	125200	225179125	5030	5030	5030	5030	0
497	20250221	125100	225179125	5030	5030	5030	5030	0
498	20250221	125000	225179125	5030	5030	5030	5030	25
499	20250221	124900	225053375	5020	5020	5020	5020	20
500	20250221	124800	224952975	5020	5020	5020	5020	0
501	20250221	124700	224952975	5020	5020	5020	5020	1
502	20250221	124600	224947955	5020	5020	5020	5020	78
503	20250221	124500	224556395	5020	5020	5020	5020	0
504	20250221	124400	224556395	5020	5020	5020	5020	1100
505	20250221	124300	219034395	5030	5030	5030	5030	0
506	20250221	124200	219034395	5030	5030	5030	5030	0
507	20250221	124100	219034395	5030	5030	5030	5030	0
508	20250221	124000	219034395	5030	5030	5030	5030	1
509	20250221	123900	219029365	5030	5030	5030	5030	0
510	20250221	123800	219029365	5030	5030	5030	5030	0
511	20250221	123700	219029365	5030	5030	5030	5030	10
512	20250221	123600	218979065	5020	5020	5020	5020	0
513	20250221	123500	218979065	5020	5020	5020	5020	0
514	20250221	123400	218979065	5020	5020	5020	5020	0
515	20250221	123300	218979065	5020	5020	5020	5020	0
516	20250221	123200	218979065	5020	5020	5020	5020	135
517	20250221	123100	218301365	5020	5030	5030	5020	209
518	20250221	123000	217252095	5020	5020	5020	5020	0
519	20250221	122900	217252095	5020	5020	5020	5020	0
520	20250221	122800	217252095	5020	5020	5020	5020	0
521	20250221	122700	217252095	5020	5020	5020	5020	271
522	20250221	122600	215891675	5020	5020	5020	5020	0
523	20250221	122500	215891675	5020	5020	5020	5020	10
524	20250221	122400	215841475	5010	5010	5010	5010	1
525	20250221	122300	215836465	5030	5030	5030	5030	0
526	20250221	122200	215836465	5030	5030	5030	5030	0
527	20250221	122100	215836465	5030	5030	5030	5030	0
528	20250221	122000	215836465	5030	5030	5030	5030	0
529	20250221	121900	215836465	5030	5030	5030	5030	21
530	20250221	121800	215730835	5010	5010	5010	5010	0
531	20250221	121700	215730835	5010	5010	5010	5010	0
532	20250221	121600	215730835	5010	5010	5010	5010	0
533	20250221	121500	215730835	5010	5010	5010	5010	0
534	20250221	121400	215730835	5010	5010	5010	5010	0
535	20250221	121300	215730835	5010	5010	5010	5010	0
536	20250221	121200	215730835	5010	5030	5030	5010	108
537	20250221	121100	215189345	5030	5020	5030	5020	45
538	20250221	121000	214963005	5020	5020	5020	5020	0
539	20250221	120900	214963005	5020	5020	5020	5020	10
540	20250221	120800	214912805	5020	5020	5020	5020	390
541	20250221	120700	212955005	5030	5030	5030	5030	5
542	20250221	120600	212929855	5020	5020	5020	5020	4
543	20250221	120500	212909775	5020	5030	5030	5020	779
544	20250221	120400	208999185	5030	5030	5030	5030	0
545	20250221	120300	208999185	5030	5030	5030	5030	0
546	20250221	120200	208999185	5030	5030	5030	5030	0
547	20250221	120100	208999185	5030	5030	5030	5030	0
548	20250221	120000	208999185	5030	5030	5030	5030	5
549	20250221	115900	208974035	5030	5030	5030	5030	0
550	20250221	115800	208974035	5030	5030	5030	5030	0
551	20250221	115700	208974035	5030	5030	5030	5030	0
552	20250221	115600	208974035	5030	5030	5030	5030	0
553	20250221	115500	208974035	5030	5030	5030	5030	1
554	20250221	115400	208969005	5020	5020	5020	5020	0
555	20250221	115300	208969005	5020	5020	5020	5020	0
556	20250221	115200	208969005	5020	5020	5020	5020	0
557	20250221	115100	208969005	5020	5020	5020	5020	0
558	20250221	115000	208969005	5020	5020	5020	5020	0
559	20250221	114900	208969005	5020	5020	5020	5020	0
560	20250221	114800	208969005	5020	5030	5030	5020	487
561	20250221	114700	206519485	5030	5030	5030	5030	0
562	20250221	114600	206519485	5030	5030	5030	5030	0
563	20250221	114500	206519485	5030	5030	5030	5030	196
564	20250221	114400	205533605	5020	5020	5020	5020	0
565	20250221	114300	205533605	5020	5020	5020	5020	61
566	20250221	114200	205227385	5040	5040	5040	5040	0
567	20250221	114100	205227385	5040	5040	5040	5040	0
568	20250221	114000	205227385	5040	5040	5040	5040	0
569	20250221	113900	205227385	5040	5040	5040	5040	0
570	20250221	113800	205227385	5040	5040	5040	5040	100
571	20250221	113700	204723385	5020	5020	5020	5020	8
572	20250221	113600	204683225	5020	5020	5020	5020	12
573	20250221	113500	204622985	5040	5040	5040	5040	1
574	20250221	113400	204617945	5020	5020	5020	5020	171
575	20250221	113300	203759525	5020	5020	5020	5020	300
576	20250221	113200	202253525	5020	5030	5030	5020	322
577	20250221	113100	200634765	5040	5040	5040	5040	0
578	20250221	113000	200634765	5040	5040	5040	5040	0
579	20250221	112900	200634765	5040	5040	5040	5040	15
580	20250221	112800	200559165	5040	5040	5040	5040	5
581	20250221	112700	200533965	5040	5040	5040	5040	200
582	20250221	112600	199525965	5040	5040	5040	5040	0
583	20250221	112500	199525965	5040	5040	5040	5040	10
584	20250221	112400	199475565	5040	5040	5040	5040	430
585	20250221	112300	197308365	5040	5040	5040	5040	0
586	20250221	112200	197308365	5040	5040	5040	5040	1
587	20250221	112100	197303325	5020	5020	5020	5020	1040
588	20250221	112000	192082525	5020	5020	5020	5020	400
589	20250221	111900	190074525	5020	5040	5040	5020	602
590	20250221	111800	187052435	5020	5020	5020	5020	80
591	20250221	111700	186650835	5020	5020	5020	5020	15
592	20250221	111600	186575535	5010	5010	5010	5010	23
593	20250221	111500	186460305	5010	5020	5020	5010	822
594	20250221	111400	182340085	5020	5020	5020	5020	0
595	20250221	111300	182340085	5020	5020	5020	5020	0
596	20250221	111200	182340085	5020	5020	5030	5020	602
597	20250221	111100	179318035	5030	5030	5030	5030	109
598	20250221	111000	178769765	5030	5030	5030	5030	22
599	20250221	110900	178659105	5030	5030	5030	5030	0
600	20250221	110800	178659105	5030	5030	5030	5030	37
601	20250221	110700	178472995	5030	5030	5030	5030	0
602	20250221	110600	178472995	5030	5030	5030	5030	53
603	20250221	110500	178206405	5030	5030	5030	5030	0
604	20250221	110400	178206405	5030	5030	5030	5030	5
605	20250221	110300	178181255	5030	5030	5030	5030	0
606	20250221	110200	178181255	5030	5030	5030	5030	0
607	20250221	110100	178181255	5030	5030	5030	5030	3
608	20250221	110000	178166165	5030	5030	5030	5030	3
609	20250221	105900	178151075	5030	5030	5030	5030	1
610	20250221	105800	178146045	5030	5030	5030	5030	2
611	20250221	105700	178135985	5030	5030	5030	5030	350
612	20250221	105600	176375485	5030	5030	5030	5030	0
613	20250221	105500	176375485	5030	5030	5030	5030	198
614	20250221	105400	175379545	5030	5030	5030	5030	0
615	20250221	105300	175379545	5030	5030	5030	5030	0
616	20250221	105200	175379545	5030	5030	5030	5030	11
617	20250221	105100	175324215	5000	5000	5000	5000	0
618	20250221	105000	175324215	5000	5000	5000	5000	0
619	20250221	104900	175324215	5000	5030	5030	5000	69
620	20250221	104800	174979005	5030	5030	5030	5030	47
621	20250221	104700	174742595	5020	5020	5020	5020	0
622	20250221	104600	174742595	5020	5020	5020	5000	1024
623	20250221	104500	169618085	5030	5030	5030	5030	0
624	20250221	104400	169618085	5030	5030	5030	5030	0
625	20250221	104300	169618085	5030	5010	5030	5000	1383
626	20250221	104200	162691095	5010	5010	5010	5010	20
627	20250221	104100	162590895	5010	5010	5010	5010	0
628	20250221	104000	162590895	5010	5010	5010	5010	3
629	20250221	103900	162575865	5000	5000	5000	5000	2
630	20250221	103800	162565865	4995	4995	4995	4995	230
631	20250221	103700	161417015	4995	5000	5000	4995	720
632	20250221	103600	157819445	5010	5010	5010	5010	1
633	20250221	103500	157814435	5010	5010	5010	5010	19
634	20250221	103400	157719245	5010	5010	5010	5010	0
635	20250221	103300	157719245	5010	5000	5010	5000	9
636	20250221	103200	157674225	5000	5000	5000	5000	214
637	20250221	103100	156604225	4995	5020	5020	4995	472
638	20250221	103000	154245250	5020	5020	5020	5020	0
639	20250221	102900	154245250	5020	5000	5020	5000	200
640	20250221	102800	153245230	5030	5030	5030	5030	75
641	20250221	102700	152867980	5030	5010	5030	5010	1001
642	20250221	102600	147852950	5010	5010	5010	5010	0
643	20250221	102500	147852950	5010	5010	5010	5010	23
644	20250221	102400	147737720	5010	5000	5010	4995	166
645	20250221	102300	146908365	5010	5010	5010	5010	0
646	20250221	102200	146908365	5010	5010	5010	5010	20
647	20250221	102100	146808165	5010	5010	5010	5010	0
648	20250221	102000	146808165	5010	5010	5010	5010	23
649	20250221	101900	146692935	5020	5020	5020	5020	1
650	20250221	101800	146687915	5010	5010	5010	5000	892
651	20250221	101700	142227555	5020	5020	5020	5020	1
652	20250221	101600	142222535	5000	5000	5000	5000	155
653	20250221	101500	141447535	5000	5020	5020	5000	818
654	20250221	101400	137349125	5030	5030	5030	5030	0
655	20250221	101300	137349125	5030	5030	5030	5030	1
656	20250221	101200	137344095	5030	5030	5030	5030	4
657	20250221	101100	137323975	5030	5030	5030	5030	275
658	20250221	101000	135940725	5030	5030	5030	5030	51
659	20250221	100900	135684195	5030	5040	5040	5030	1091
660	20250221	100800	130196455	5030	5030	5030	5030	100
661	20250221	100700	129693455	5030	5040	5040	5030	128
662	20250221	100600	129049445	5040	5030	5040	5030	51
663	20250221	100500	128792865	5030	5020	5030	5020	47
664	20250221	100400	128556625	5030	5030	5040	5030	22
665	20250221	100300	128445955	5030	5030	5040	5030	138
666	20250221	100200	127751805	5040	5040	5040	5040	6
667	20250221	100100	127721565	5040	5040	5040	5040	5
668	20250221	100000	127696365	5030	5030	5030	5030	3
669	20250221	095900	127681275	5020	5020	5020	5020	0
670	20250221	095800	127681275	5020	5020	5020	5020	0
671	20250221	095700	127681275	5020	5020	5020	5020	0
672	20250221	095600	127681275	5020	5020	5020	5020	1
673	20250221	095500	127676255	5020	5020	5020	5020	0
674	20250221	095400	127676255	5020	5030	5030	5020	250
675	20250221	095300	126420205	5020	5020	5020	5020	50
676	20250221	095200	126169205	5020	5030	5030	5020	200
677	20250221	095100	125163535	5030	5030	5030	5030	2
678	20250221	095000	125153475	5030	5030	5030	5030	32
679	20250221	094900	124992515	5020	5020	5020	5020	433
680	20250221	094800	122818855	5020	5010	5020	5010	297
681	20250221	094700	121330765	5010	5010	5010	5000	89
682	20250221	094600	120885645	5010	5000	5010	5000	31
683	20250221	094500	120730635	5000	5010	5010	5000	353
684	20250221	094400	118965135	5010	5010	5010	5010	200
685	20250221	094300	117963135	5010	5000	5010	5000	29
686	20250221	094200	117818105	5000	5000	5000	5000	0
687	20250221	094100	117818105	5000	5000	5000	5000	478
688	20250221	094000	115428105	5000	5010	5010	5000	645
689	20250221	093900	112200235	5010	5010	5010	5010	216
690	20250221	093800	111118075	5000	5010	5020	5000	553
691	20250221	093700	108348985	5020	5030	5030	5020	24
692	20250221	093600	108228495	5020	5020	5020	5020	1
693	20250221	093500	108223475	5030	5030	5040	5020	2027
694	20250221	093400	98012125	5030	5030	5030	5030	10
695	20250221	093300	97961825	5030	5020	5030	5020	12
696	20250221	093200	97901495	5020	5020	5020	5020	1
697	20250221	093100	97896475	5010	5010	5010	5010	0
698	20250221	093000	97896475	5010	5010	5010	5010	0
699	20250221	092900	97896475	5010	5010	5010	5010	313
700	20250221	092800	96328345	5010	5010	5010	5010	219
701	20250221	092700	95231155	5010	5010	5010	5010	0
702	20250221	092600	95231155	5010	5010	5010	5010	1
703	20250221	092500	95226145	5000	5000	5000	5000	0
704	20250221	092400	95226145	5000	4995	5000	4995	659
705	20250221	092300	91934010	4995	4995	5000	4995	373
706	20250221	092200	90070870	5000	5000	5000	5000	0
707	20250221	092100	90070870	5000	4995	5000	4990	133
708	20250221	092000	89406775	5000	5000	5010	4995	1110
709	20250221	091900	83861800	5010	5020	5020	5010	26
710	20250221	091800	83731520	5010	5010	5010	4995	1547
711	20250221	091700	75984915	5010	5010	5020	5010	854
712	20250221	091600	71706275	5020	5030	5030	5020	230
713	20250221	091500	70551475	5030	5020	5030	5020	65
714	20250221	091400	70225075	5020	5030	5030	5020	1263
715	20250221	091300	63884565	5030	5030	5030	5020	77
716	20250221	091200	63497955	5020	5030	5030	5020	362
717	20250221	091100	61680695	5030	5030	5030	5030	10
718	20250221	091000	61630395	5020	5040	5040	4995	715
719	20250221	090900	58055545	5020	5030	5030	5020	332
720	20250221	090800	56386645	5030	5030	5030	5020	30
721	20250221	090700	56235825	4995	5050	5050	4995	788
722	20250221	090600	52291455	5020	5030	5030	5020	1637
723	20250221	090500	44057715	5030	5040	5050	5030	688
724	20250221	090400	40595865	5040	5070	5070	5030	135
725	20250221	090300	39915765	5040	5040	5040	5040	855
726	20250221	090200	35606565	5010	5000	5040	5000	1569
727	20250221	090100	27735495	5000	5010	5040	4980	4496
728	20250221	090000	5283980	5040	5010	5090	5010	1054