KissMeData/032850/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191700	197747490	4990	4990	4990	4990	2004
3	20250221	191600	197747490	4990	4990	4990	4990	0
4	20250221	191500	197747490	4990	4990	4990	4990	0
5	20250221	191400	197747490	4990	4990	4990	4990	0
6	20250221	191300	197747490	4990	4990	4990	4990	0
7	20250221	191200	197747490	4990	4990	4990	4990	0
8	20250221	191100	197747490	4990	4990	4990	4990	0
9	20250221	191000	197747490	4990	4990	4990	4990	0
10	20250221	190900	197747490	4990	4990	4990	4990	0
11	20250221	190800	197747490	4990	4990	4990	4990	0
12	20250221	190700	197747490	4990	4990	4990	4990	0
13	20250221	190600	197747490	4990	4990	4990	4990	0
14	20250221	190500	197747490	4990	4990	4990	4990	0
15	20250221	190400	197747490	4990	4990	4990	4990	0
16	20250221	190300	197747490	4990	4990	4990	4990	0
17	20250221	190200	197747490	4990	4990	4990	4990	0
18	20250221	190100	197747490	4990	4990	4990	4990	0
19	20250221	190000	197747490	4990	4990	4990	4990	0
20	20250221	185900	197747490	4990	4990	4990	4990	0
21	20250221	185800	197747490	4990	4990	4990	4990	0
22	20250221	185700	197747490	4990	4990	4990	4990	0
23	20250221	185600	197747490	4990	4990	4990	4990	0
24	20250221	185500	197747490	4990	4990	4990	4990	0
25	20250221	185400	197747490	4990	4990	4990	4990	0
26	20250221	185300	197747490	4990	4990	4990	4990	0
27	20250221	185200	197747490	4990	4990	4990	4990	0
28	20250221	185100	197747490	4990	4990	4990	4990	0
29	20250221	185000	197747490	4990	4990	4990	4990	0
30	20250221	184900	197747490	4990	4990	4990	4990	0
31	20250221	184800	197747490	4990	4990	4990	4990	0
32	20250221	184700	197747490	4990	4990	4990	4990	2004
33	20250221	184600	197747490	4990	4990	4990	4990	0
34	20250221	184500	197747490	4990	4990	4990	4990	0
35	20250221	184400	197747490	4990	4990	4990	4990	0
36	20250221	184300	197747490	4990	4990	4990	4990	0
37	20250221	184200	197747490	4990	4990	4990	4990	0
38	20250221	184100	197747490	4990	4990	4990	4990	0
39	20250221	184000	197747490	4990	4990	4990	4990	0
40	20250221	183900	197747490	4990	4990	4990	4990	0
41	20250221	183800	197747490	4990	4990	4990	4990	0
42	20250221	183700	197747490	4990	4990	4990	4990	0
43	20250221	183600	197747490	4990	4990	4990	4990	0
44	20250221	183500	197747490	4990	4990	4990	4990	0
45	20250221	183400	197747490	4990	4990	4990	4990	0
46	20250221	183300	197747490	4990	4990	4990	4990	0
47	20250221	183200	197747490	4990	4990	4990	4990	0
48	20250221	183100	197747490	4990	4990	4990	4990	0
49	20250221	183000	197747490	4990	4990	4990	4990	0
50	20250221	182900	197747490	4990	4990	4990	4990	0
51	20250221	182800	197747490	4990	4990	4990	4990	0
52	20250221	182700	197747490	4990	4990	4990	4990	0
53	20250221	182600	197747490	4990	4990	4990	4990	0
54	20250221	182500	197747490	4990	4990	4990	4990	0
55	20250221	182400	197747490	4990	4990	4990	4990	0
56	20250221	182300	197747490	4990	4990	4990	4990	0
57	20250221	182200	197747490	4990	4990	4990	4990	0
58	20250221	182100	197747490	4990	4990	4990	4990	0
59	20250221	182000	197747490	4990	4990	4990	4990	0
60	20250221	181900	197747490	4990	4990	4990	4990	0
61	20250221	181800	197747490	4990	4990	4990	4990	0
62	20250221	181700	197747490	4990	4990	4990	4990	2004
63	20250221	181600	197747490	4990	4990	4990	4990	0
64	20250221	181500	197747490	4990	4990	4990	4990	0
65	20250221	181400	197747490	4990	4990	4990	4990	0
66	20250221	181300	197747490	4990	4990	4990	4990	0
67	20250221	181200	197747490	4990	4990	4990	4990	0
68	20250221	181100	197747490	4990	4990	4990	4990	0
69	20250221	181000	197747490	4990	4990	4990	4990	0
70	20250221	180900	197747490	4990	4990	4990	4990	0
71	20250221	180800	197747490	4990	4990	4990	4990	0
72	20250221	180700	197747490	4990	4990	4990	4990	0
73	20250221	180600	197747490	4990	4990	4990	4990	0
74	20250221	180500	197747490	4990	4990	4990	4990	0
75	20250221	180400	197747490	4990	4990	4990	4990	0
76	20250221	180300	197747490	4990	4990	4990	4990	0
77	20250221	180200	197747490	4990	4990	4990	4990	0
78	20250221	180100	197747490	4990	4990	4990	4990	0
79	20250221	180000	197747490	4990	4990	4990	4990	0
80	20250221	175900	197747490	4990	4990	4990	4990	0
81	20250221	175800	197747490	4990	4990	4990	4990	0
82	20250221	175700	197747490	4990	4990	4990	4990	0
83	20250221	175600	197747490	4990	4990	4990	4990	0
84	20250221	175500	197747490	4990	4990	4990	4990	0
85	20250221	175400	197747490	4990	4990	4990	4990	0
86	20250221	175300	197747490	4990	4990	4990	4990	0
87	20250221	175200	197747490	4990	4990	4990	4990	0
88	20250221	175100	197747490	4990	4990	4990	4990	0
89	20250221	175000	197747490	4990	4990	4990	4990	0
90	20250221	174900	197747490	4990	4990	4990	4990	0
91	20250221	174800	197747490	4990	4990	4990	4990	0
92	20250221	174700	197747490	4990	4990	4990	4990	2004
93	20250221	174600	197747490	4990	4990	4990	4990	0
94	20250221	174500	197747490	4990	4990	4990	4990	0
95	20250221	174400	197747490	4990	4990	4990	4990	0
96	20250221	174300	197747490	4990	4990	4990	4990	0
97	20250221	174200	197747490	4990	4990	4990	4990	0
98	20250221	174100	197747490	4990	4990	4990	4990	0
99	20250221	174000	197747490	4990	4990	4990	4990	0
100	20250221	173900	197747490	4990	4990	4990	4990	0
101	20250221	173800	197747490	4990	4990	4990	4990	0
102	20250221	173700	197747490	4990	4990	4990	4990	0
103	20250221	173600	197747490	4990	4990	4990	4990	0
104	20250221	173500	197747490	4990	4990	4990	4990	0
105	20250221	173400	197747490	4990	4990	4990	4990	0
106	20250221	173300	197747490	4990	4990	4990	4990	0
107	20250221	173200	197747490	4990	4990	4990	4990	0
108	20250221	173100	197747490	4990	4990	4990	4990	0
109	20250221	173000	197747490	4990	4990	4990	4990	0
110	20250221	172900	197747490	4990	4990	4990	4990	0
111	20250221	172800	197747490	4990	4990	4990	4990	0
112	20250221	172700	197747490	4990	4990	4990	4990	0
113	20250221	172600	197747490	4990	4990	4990	4990	0
114	20250221	172500	197747490	4990	4990	4990	4990	0
115	20250221	172400	197747490	4990	4990	4990	4990	0
116	20250221	172300	197747490	4990	4990	4990	4990	0
117	20250221	172200	197747490	4990	4990	4990	4990	0
118	20250221	172100	197747490	4990	4990	4990	4990	0
119	20250221	172000	197747490	4990	4990	4990	4990	0
120	20250221	171900	197747490	4990	4990	4990	4990	0
121	20250221	171800	197747490	4990	4990	4990	4990	0
122	20250221	171700	197747490	4990	4990	4990	4990	2004
123	20250221	171600	197747490	4990	4990	4990	4990	0
124	20250221	171500	197747490	4990	4990	4990	4990	0
125	20250221	171400	197747490	4990	4990	4990	4990	0
126	20250221	171300	197747490	4990	4990	4990	4990	0
127	20250221	171200	197747490	4990	4990	4990	4990	0
128	20250221	171100	197747490	4990	4990	4990	4990	0
129	20250221	171000	197747490	4990	4990	4990	4990	0
130	20250221	170900	197747490	4990	4990	4990	4990	0
131	20250221	170800	197747490	4990	4990	4990	4990	0
132	20250221	170700	197747490	4990	4990	4990	4990	0
133	20250221	170600	197747490	4990	4990	4990	4990	0
134	20250221	170500	197747490	4990	4990	4990	4990	0
135	20250221	170400	197747490	4990	4990	4990	4990	0
136	20250221	170300	197747490	4990	4990	4990	4990	0
137	20250221	170200	197747490	4990	4990	4990	4990	0
138	20250221	170100	197747490	4990	4990	4990	4990	0
139	20250221	170000	197747490	4990	4990	4990	4990	0
140	20250221	165900	197747490	4990	4990	4990	4990	0
141	20250221	165800	197747490	4990	4990	4990	4990	0
142	20250221	165700	197747490	4990	4990	4990	4990	0
143	20250221	165600	197747490	4990	4990	4990	4990	0
144	20250221	165500	197747490	4990	4990	4990	4990	0
145	20250221	165400	197747490	4990	4990	4990	4990	0
146	20250221	165300	197747490	4990	4990	4990	4990	0
147	20250221	165200	197747490	4990	4990	4990	4990	0
148	20250221	165100	197747490	4990	4990	4990	4990	0
149	20250221	165000	197747490	4990	4990	4990	4990	0
150	20250221	164900	197747490	4990	4990	4990	4990	0
151	20250221	164800	197747490	4990	4990	4990	4990	0
152	20250221	164700	197747490	4990	4990	4990	4990	2004
153	20250221	164600	197747490	4990	4990	4990	4990	0
154	20250221	164500	197747490	4990	4990	4990	4990	0
155	20250221	164400	197747490	4990	4990	4990	4990	0
156	20250221	164300	197747490	4990	4990	4990	4990	0
157	20250221	164200	197747490	4990	4990	4990	4990	0
158	20250221	164100	197747490	4990	4990	4990	4990	0
159	20250221	164000	197747490	4990	4990	4990	4990	0
160	20250221	163900	197747490	4990	4990	4990	4990	0
161	20250221	163800	197747490	4990	4990	4990	4990	0
162	20250221	163700	197747490	4990	4990	4990	4990	0
163	20250221	163600	197747490	4990	4990	4990	4990	0
164	20250221	163500	197747490	4990	4990	4990	4990	0
165	20250221	163400	197747490	4990	4990	4990	4990	0
166	20250221	163300	197747490	4990	4990	4990	4990	0
167	20250221	163200	197747490	4990	4990	4990	4990	0
168	20250221	163100	197747490	4990	4990	4990	4990	0
169	20250221	163000	197747490	4990	4990	4990	4990	0
170	20250221	162900	197747490	4990	4990	4990	4990	0
171	20250221	162800	197747490	4990	4990	4990	4990	0
172	20250221	162700	197747490	4990	4990	4990	4990	0
173	20250221	162600	197747490	4990	4990	4990	4990	0
174	20250221	162500	197747490	4990	4990	4990	4990	0
175	20250221	162400	197747490	4990	4990	4990	4990	0
176	20250221	162300	197747490	4990	4990	4990	4990	0
177	20250221	162200	197747490	4990	4990	4990	4990	0
178	20250221	162100	197747490	4990	4990	4990	4990	0
179	20250221	162000	197747490	4990	4990	4990	4990	0
180	20250221	161900	197747490	4990	4990	4990	4990	0
181	20250221	161800	197747490	4990	4990	4990	4990	0
182	20250221	161700	197747490	4990	4990	4990	4990	2004
183	20250221	161600	197747490	4990	4990	4990	4990	0
184	20250221	161500	197747490	4990	4990	4990	4990	0
185	20250221	161400	197747490	4990	4990	4990	4990	0
186	20250221	161300	197747490	4990	4990	4990	4990	0
187	20250221	161200	197747490	4990	4990	4990	4990	0
188	20250221	161100	197747490	4990	4990	4990	4990	0
189	20250221	161000	197747490	4990	4990	4990	4990	0
190	20250221	160900	197747490	4990	4990	4990	4990	0
191	20250221	160800	197747490	4990	4990	4990	4990	0
192	20250221	160700	197747490	4990	4990	4990	4990	0
193	20250221	160600	197747490	4990	4990	4990	4990	0
194	20250221	160500	197747490	4990	4990	4990	4990	0
195	20250221	160400	197747490	4990	4990	4990	4990	0
196	20250221	160300	197747490	4990	4990	4990	4990	0
197	20250221	160200	197747490	4990	4990	4990	4990	0
198	20250221	160100	197747490	4990	4990	4990	4990	0
199	20250221	160000	197747490	4990	4990	4990	4990	0
200	20250221	155900	197747490	4990	4990	4990	4990	0
201	20250221	155800	197747490	4990	4990	4990	4990	0
202	20250221	155700	197747490	4990	4990	4990	4990	0
203	20250221	155600	197747490	4990	4990	4990	4990	0
204	20250221	155500	197747490	4990	4990	4990	4990	0
205	20250221	155400	197747490	4990	4990	4990	4990	0
206	20250221	155300	197747490	4990	4990	4990	4990	0
207	20250221	155200	197747490	4990	4990	4990	4990	0
208	20250221	155100	197747490	4990	4990	4990	4990	0
209	20250221	155000	197747490	4990	4990	4990	4990	0
210	20250221	154900	197747490	4990	4990	4990	4990	0
211	20250221	154800	197747490	4990	4990	4990	4990	0
212	20250221	154700	197747490	4990	4990	4990	4990	2004
213	20250221	154600	197747490	4990	4990	4990	4990	0
214	20250221	154500	197747490	4990	4990	4990	4990	0
215	20250221	154400	197747490	4990	4990	4990	4990	0
216	20250221	154300	197747490	4990	4990	4990	4990	0
217	20250221	154200	197747490	4990	4990	4990	4990	0
218	20250221	154100	197747490	4990	4990	4990	4990	0
219	20250221	154000	197747490	4990	4990	4990	4990	0
220	20250221	153900	197747490	4990	4990	4990	4990	0
221	20250221	153800	197747490	4990	4990	4990	4990	0
222	20250221	153700	197747490	4990	4990	4990	4990	0
223	20250221	153600	197747490	4990	4990	4990	4990	0
224	20250221	153500	197747490	4990	4990	4990	4990	0
225	20250221	153400	197747490	4990	4990	4990	4990	0
226	20250221	153300	197747490	4990	4990	4990	4990	0
227	20250221	153200	197747490	4990	4990	4990	4990	0
228	20250221	153100	197747490	4990	4990	4990	4990	0
229	20250221	153000	197747490	4990	4990	4990	4990	2004
230	20250221	152900	187747530	5000	5000	5000	5000	0
231	20250221	152800	187747530	5000	5000	5000	5000	0
232	20250221	152700	187747530	5000	5000	5000	5000	0
233	20250221	152600	187747530	5000	5000	5000	5000	0
234	20250221	152500	187747530	5000	5000	5000	5000	0
235	20250221	152400	187747530	5000	5000	5000	5000	0
236	20250221	152300	187747530	5000	5000	5000	5000	0
237	20250221	152200	187747530	5000	5000	5000	5000	0
238	20250221	152100	187747530	5000	5000	5000	5000	0
239	20250221	152000	187747530	5000	5000	5000	5000	0
240	20250221	151900	187747530	5000	4995	5000	4995	111
241	20250221	151800	187192845	5000	5000	5000	5000	22
242	20250221	151700	187082845	5000	4995	5000	4995	519
243	20250221	151600	184490345	4995	5000	5000	4995	309
244	20250221	151500	182946810	5000	5000	5000	5000	0
245	20250221	151400	182946810	5000	5000	5000	5000	0
246	20250221	151300	182946810	5000	5000	5000	5000	6
247	20250221	151200	182916810	5000	5000	5000	5000	0
248	20250221	151100	182916810	5000	5000	5000	5000	25
249	20250221	151000	182791810	5000	5000	5000	5000	16
250	20250221	150900	182711810	5000	5000	5000	5000	14
251	20250221	150800	182641810	4995	4995	4995	4995	0
252	20250221	150700	182641810	4995	4995	4995	4995	110
253	20250221	150600	182092360	4995	4995	4995	4995	0
254	20250221	150500	182092360	4995	5000	5000	4995	366
255	20250221	150400	180264165	5000	4995	5000	4995	260
256	20250221	150300	178965260	4995	4995	4995	4995	300
257	20250221	150200	177466760	4995	4995	4995	4995	0
258	20250221	150100	177466760	4995	4995	4995	4995	150
259	20250221	150000	176717510	5000	5000	5000	5000	0
260	20250221	145900	176717510	5000	5000	5000	5000	20
261	20250221	145800	176617510	4995	4995	4995	4995	26
262	20250221	145700	176487640	5000	5000	5000	5000	0
263	20250221	145600	176487640	5000	5000	5000	5000	0
264	20250221	145500	176487640	5000	5000	5000	5000	1
265	20250221	145400	176482640	4995	4995	4995	4995	0
266	20250221	145300	176482640	4995	4995	4995	4995	30
267	20250221	145200	176332790	5010	5010	5010	5010	1
268	20250221	145100	176327780	4995	5000	5000	4995	906
269	20250221	145000	171797875	5000	5000	5000	5000	0
270	20250221	144900	171797875	5000	5000	5000	5000	97
271	20250221	144800	171312875	4995	5000	5000	4995	11
272	20250221	144700	171257880	5000	5000	5000	5000	0
273	20250221	144600	171257880	5000	5000	5000	5000	0
274	20250221	144500	171257880	5000	5000	5000	5000	0
275	20250221	144400	171257880	5000	5000	5000	5000	0
276	20250221	144300	171257880	5000	5000	5000	5000	10
277	20250221	144200	171207880	5000	5000	5000	5000	0
278	20250221	144100	171207880	5000	5000	5000	5000	0
279	20250221	144000	171207880	5000	5000	5000	5000	0
280	20250221	143900	171207880	5000	5000	5000	5000	0
281	20250221	143800	171207880	5000	5000	5000	5000	26
282	20250221	143700	171077880	5000	5000	5000	5000	0
283	20250221	143600	171077880	5000	5000	5000	5000	0
284	20250221	143500	171077880	5000	5000	5000	5000	100
285	20250221	143400	170577880	5010	5010	5010	5010	0
286	20250221	143300	170577880	5010	5010	5010	5010	0
287	20250221	143200	170577880	5010	5000	5010	5000	9
288	20250221	143100	170532870	5000	5000	5000	5000	1
289	20250221	143000	170527870	4995	4995	4995	4995	0
290	20250221	142900	170527870	4995	4995	4995	4995	3
291	20250221	142800	170512885	4995	4995	4995	4995	0
292	20250221	142700	170512885	4995	4995	4995	4995	0
293	20250221	142600	170512885	4995	4995	4995	4995	200
294	20250221	142500	169513885	4995	4995	4995	4995	0
295	20250221	142400	169513885	4995	5000	5000	4995	8835
296	20250221	142300	125345940	5000	5000	5000	5000	0
297	20250221	142200	125345940	5000	5000	5000	5000	75
298	20250221	142100	124970940	5010	5010	5010	5010	0
299	20250221	142000	124970940	5010	5010	5010	5010	0
300	20250221	141900	124970940	5010	5010	5010	5010	0
301	20250221	141800	124970940	5010	5010	5010	5010	0
302	20250221	141700	124970940	5010	5010	5010	5010	0
303	20250221	141600	124970940	5010	5010	5010	5010	0
304	20250221	141500	124970940	5010	5010	5010	5010	0
305	20250221	141400	124970940	5010	5010	5010	5010	1
306	20250221	141300	124965930	5010	5010	5010	5010	0
307	20250221	141200	124965930	5010	5010	5010	5010	1
308	20250221	141100	124960920	5010	5010	5010	5010	72
309	20250221	141000	124600200	5010	5010	5010	5010	100
310	20250221	140900	124099200	5010	5020	5020	5010	134
311	20250221	140800	123427840	5020	5020	5020	5020	1
312	20250221	140700	123422820	5000	5000	5000	5000	945
313	20250221	140600	118697820	5010	5010	5010	5010	1
314	20250221	140500	118692810	5010	5010	5010	5010	54
315	20250221	140400	118422270	5010	5010	5010	5010	0
316	20250221	140300	118422270	5010	5010	5010	5010	0
317	20250221	140200	118422270	5010	5010	5010	5010	498
318	20250221	140100	115927290	5010	5010	5010	5010	2
319	20250221	140000	115917270	5010	5010	5010	5010	0
320	20250221	135900	115917270	5010	5010	5010	5010	0
321	20250221	135800	115917270	5010	5010	5010	5010	0
322	20250221	135700	115917270	5010	5010	5010	5010	0
323	20250221	135600	115917270	5010	5010	5010	5010	332
324	20250221	135500	114253950	5010	5010	5010	5010	19
325	20250221	135400	114158760	5010	5010	5010	5010	101
326	20250221	135300	113652750	5010	5010	5010	5010	0
327	20250221	135200	113652750	5010	5010	5010	5010	10
328	20250221	135100	113602650	5010	5010	5010	5010	0
329	20250221	135000	113602650	5010	5010	5010	5010	10
330	20250221	134900	113552550	5010	5010	5010	5010	0
331	20250221	134800	113552550	5010	5010	5010	5010	0
332	20250221	134700	113552550	5010	5010	5010	5010	0
333	20250221	134600	113552550	5010	5010	5010	5010	40
334	20250221	134500	113352150	5020	5020	5020	5020	0
335	20250221	134400	113352150	5020	5020	5020	5020	0
336	20250221	134300	113352150	5020	5020	5020	5020	39
337	20250221	134200	113156370	5020	5020	5020	5020	0
338	20250221	134100	113156370	5020	5020	5020	5020	0
339	20250221	134000	113156370	5020	5020	5020	5020	0
340	20250221	133900	113156370	5020	5020	5020	5020	1
341	20250221	133800	113151350	5010	5010	5010	5010	0
342	20250221	133700	113151350	5010	5010	5010	5010	172
343	20250221	133600	112289630	5010	5010	5010	5010	28
344	20250221	133500	112149350	5010	5010	5010	5010	0
345	20250221	133400	112149350	5010	5010	5010	5010	300
346	20250221	133300	110646350	5010	5010	5010	5010	199
347	20250221	133200	109649360	5010	5010	5010	5010	0
348	20250221	133100	109649360	5010	5010	5010	5010	1486
349	20250221	133000	102204500	5010	5010	5010	5010	0
350	20250221	132900	102204500	5010	5010	5010	5010	0
351	20250221	132800	102204500	5010	5010	5010	5010	286
352	20250221	132700	100771640	5010	5010	5010	5010	0
353	20250221	132600	100771640	5010	5010	5010	5010	0
354	20250221	132500	100771640	5010	5010	5010	5010	0
355	20250221	132400	100771640	5010	5010	5010	5010	0
356	20250221	132300	100771640	5010	5010	5010	5010	0
357	20250221	132200	100771640	5010	5010	5010	5010	1144
358	20250221	132100	95040200	5020	5020	5020	5020	0
359	20250221	132000	95040200	5020	5020	5020	5020	0
360	20250221	131900	95040200	5020	5020	5020	5020	0
361	20250221	131800	95040200	5020	5020	5020	5020	0
362	20250221	131700	95040200	5020	5020	5020	5020	0
363	20250221	131600	95040200	5020	5020	5020	5020	14
364	20250221	131500	94969920	5020	5020	5020	5020	0
365	20250221	131400	94969920	5020	5020	5020	5020	0
366	20250221	131300	94969920	5020	5020	5020	5020	27
367	20250221	131200	94834380	5020	5020	5020	5020	0
368	20250221	131100	94834380	5020	5020	5020	5020	0
369	20250221	131000	94834380	5020	5020	5020	5020	0
370	20250221	130900	94834380	5020	5020	5020	5020	0
371	20250221	130800	94834380	5020	5020	5020	5020	0
372	20250221	130700	94834380	5020	5020	5020	5020	0
373	20250221	130600	94834380	5020	5020	5020	5020	0
374	20250221	130500	94834380	5020	5020	5020	5020	54
375	20250221	130400	94563300	5020	5020	5020	5020	2
376	20250221	130300	94553260	5010	5010	5010	5010	0
377	20250221	130200	94553260	5010	5010	5010	5010	8
378	20250221	130100	94513180	5010	5010	5010	5010	1
379	20250221	130000	94508170	5020	5020	5020	5020	14
380	20250221	125900	94437890	5020	5020	5020	5020	0
381	20250221	125800	94437890	5020	5020	5020	5020	2
382	20250221	125700	94427850	5020	5020	5020	5020	0
383	20250221	125600	94427850	5020	5020	5020	5020	0
384	20250221	125500	94427850	5020	5020	5020	5020	0
385	20250221	125400	94427850	5020	5020	5020	5020	14
386	20250221	125300	94357570	5020	5020	5020	5020	2
387	20250221	125200	94347530	5010	5010	5010	5010	10
388	20250221	125100	94297430	5010	5010	5010	5010	0
389	20250221	125000	94297430	5010	5010	5010	5010	1
390	20250221	124900	94292420	5020	5020	5020	5020	14
391	20250221	124800	94222140	5020	5020	5020	5010	803
392	20250221	124700	90199080	5020	5020	5020	5020	500
393	20250221	124600	87689080	5020	5020	5020	5020	11
394	20250221	124500	87633860	5020	5020	5020	5020	0
395	20250221	124400	87633860	5020	5020	5020	5020	2
396	20250221	124300	87623820	5020	5020	5020	5020	11
397	20250221	124200	87568600	5010	5010	5010	5010	1
398	20250221	124100	87563590	5020	5020	5020	5020	0
399	20250221	124000	87563590	5020	5020	5020	5020	15
400	20250221	123900	87488290	5010	5020	5020	5010	80
401	20250221	123800	87087390	5020	5020	5020	5020	0
402	20250221	123700	87087390	5020	5020	5020	5020	16
403	20250221	123600	87007070	5020	5020	5020	5020	0
404	20250221	123500	87007070	5020	5020	5020	5020	2
405	20250221	123400	86997030	5020	5020	5020	5020	14
406	20250221	123300	86926750	5010	5010	5010	5010	0
407	20250221	123200	86926750	5010	5010	5010	5010	49
408	20250221	123100	86681260	5020	5020	5020	5020	2
409	20250221	123000	86671220	5020	5020	5020	5010	17
410	20250221	122900	86585890	5010	5010	5010	5010	2000
411	20250221	122800	76565890	5010	5010	5010	5010	0
412	20250221	122700	76565890	5010	5020	5020	5010	19
413	20250221	122600	76470540	5020	5020	5020	5020	0
414	20250221	122500	76470540	5020	5020	5020	5020	0
415	20250221	122400	76470540	5020	5020	5020	5020	2
416	20250221	122300	76460500	5020	5020	5020	5020	14
417	20250221	122200	76390220	5010	5010	5010	5010	1
418	20250221	122100	76385210	5020	5020	5020	5020	16
419	20250221	122000	76304890	5020	5020	5020	5020	0
420	20250221	121900	76304890	5020	5020	5020	5020	0
421	20250221	121800	76304890	5020	5020	5020	5020	16
422	20250221	121700	76224570	5020	5020	5020	5020	0
423	20250221	121600	76224570	5020	5020	5020	5020	0
424	20250221	121500	76224570	5020	5020	5020	5020	0
425	20250221	121400	76224570	5020	5020	5020	5020	0
426	20250221	121300	76224570	5020	5020	5020	5020	2
427	20250221	121200	76214530	5010	5010	5010	5010	1
428	20250221	121100	76209520	5020	5010	5020	5010	200
429	20250221	121000	75205530	5010	5010	5010	5010	1
430	20250221	120900	75200520	5020	5020	5020	5020	1
431	20250221	120800	75195500	5020	5020	5020	5020	0
432	20250221	120700	75195500	5020	5020	5020	5020	0
433	20250221	120600	75195500	5020	5020	5020	5020	0
434	20250221	120500	75195500	5020	5020	5020	5020	0
435	20250221	120400	75195500	5020	5020	5020	5020	0
436	20250221	120300	75195500	5020	5020	5020	5020	0
437	20250221	120200	75195500	5020	5020	5020	5020	1
438	20250221	120100	75190480	5020	5020	5020	5020	300
439	20250221	120000	73684480	5020	5020	5020	5020	16
440	20250221	115900	73604160	5010	5010	5010	5010	0
441	20250221	115800	73604160	5010	5010	5010	5010	0
442	20250221	115700	73604160	5010	5010	5010	5010	10
443	20250221	115600	73554060	5010	5010	5010	5010	0
444	20250221	115500	73554060	5010	5010	5010	5010	1
445	20250221	115400	73549050	5020	5020	5020	5020	0
446	20250221	115300	73549050	5020	5020	5020	5020	0
447	20250221	115200	73549050	5020	5010	5020	5010	19
448	20250221	115100	73453850	5010	5010	5010	5010	10
449	20250221	115000	73403750	5010	5010	5010	5010	0
450	20250221	114900	73403750	5010	5010	5010	5010	10
451	20250221	114800	73353650	5010	5010	5010	5010	0
452	20250221	114700	73353650	5010	5010	5010	5010	361
453	20250221	114600	71545040	5010	5010	5010	5010	0
454	20250221	114500	71545040	5010	5010	5010	5010	0
455	20250221	114400	71545040	5010	5010	5010	5010	0
456	20250221	114300	71545040	5010	5010	5010	5010	1
457	20250221	114200	71540030	5010	5010	5010	5010	9
458	20250221	114100	71494940	5010	5010	5010	5010	1
459	20250221	114000	71489930	5010	5010	5010	5010	21
460	20250221	113900	71384720	5010	5010	5010	5010	1
461	20250221	113800	71379710	5010	5020	5020	5010	107
462	20250221	113700	70843570	5020	5020	5020	5020	7
463	20250221	113600	70808430	5020	5020	5020	5020	0
464	20250221	113500	70808430	5020	5020	5020	5020	9
465	20250221	113400	70763250	5020	5020	5020	5020	9
466	20250221	113300	70718070	5020	5020	5020	5020	14
467	20250221	113200	70647790	5010	5020	5020	5010	3
468	20250221	113100	70632740	5020	5020	5020	5020	7
469	20250221	113000	70597600	5020	5010	5020	5010	8
470	20250221	112900	70557450	5020	5020	5020	5020	0
471	20250221	112800	70557450	5020	5020	5020	5020	0
472	20250221	112700	70557450	5020	5020	5020	5020	0
473	20250221	112600	70557450	5020	5020	5020	5020	0
474	20250221	112500	70557450	5020	5020	5020	5020	0
475	20250221	112400	70557450	5020	5020	5020	5020	0
476	20250221	112300	70557450	5020	5010	5020	5010	5
477	20250221	112200	70532390	5000	5000	5000	5000	9
478	20250221	112100	70487390	5000	5000	5000	5000	1
479	20250221	112000	70482390	5010	5010	5010	5010	0
480	20250221	111900	70482390	5010	5010	5010	5010	0
481	20250221	111800	70482390	5010	5010	5010	5010	0
482	20250221	111700	70482390	5010	5010	5010	5010	0
483	20250221	111600	70482390	5010	5020	5020	5010	96
484	20250221	111500	70001420	5020	5020	5020	5020	0
485	20250221	111400	70001420	5020	5020	5020	5020	0
486	20250221	111300	70001420	5020	5020	5020	5020	2
487	20250221	111200	69991380	5010	5010	5010	5010	10
488	20250221	111100	69941280	5010	5010	5010	5010	0
489	20250221	111000	69941280	5010	5010	5010	5010	1
490	20250221	110900	69936270	5010	5010	5010	5010	0
491	20250221	110800	69936270	5010	5010	5010	5010	50
492	20250221	110700	69685770	5010	5010	5010	5010	0
493	20250221	110600	69685770	5010	5010	5010	5010	0
494	20250221	110500	69685770	5010	5010	5010	5010	10
495	20250221	110400	69635670	5010	5010	5010	5010	0
496	20250221	110300	69635670	5010	5010	5010	5010	0
497	20250221	110200	69635670	5010	5010	5010	5010	9
498	20250221	110100	69590580	5010	5010	5010	5010	0
499	20250221	110000	69590580	5010	5010	5010	5010	1
500	20250221	105900	69585570	5020	5020	5020	5020	0
501	20250221	105800	69585570	5020	5020	5020	5020	0
502	20250221	105700	69585570	5020	5020	5020	5020	100
503	20250221	105600	69083570	5020	5020	5020	5020	0
504	20250221	105500	69083570	5020	5020	5020	5020	0
505	20250221	105400	69083570	5020	5020	5020	5020	0
506	20250221	105300	69083570	5020	5020	5020	5020	5
507	20250221	105200	69058470	5020	5010	5020	5010	51
508	20250221	105100	68802540	5000	5010	5010	5000	1100
509	20250221	105000	63300600	5010	5010	5010	5010	0
510	20250221	104900	63300600	5010	5010	5010	5010	3
511	20250221	104800	63285570	5010	5010	5010	5010	3
512	20250221	104700	63270540	5010	5010	5010	5010	0
513	20250221	104600	63270540	5010	5010	5010	5010	5
514	20250221	104500	63245490	5000	5000	5000	5000	0
515	20250221	104400	63245490	5000	5010	5010	5000	1500
516	20250221	104300	55738650	5020	5020	5020	5020	2
517	20250221	104200	55728610	5010	5010	5010	5010	2
518	20250221	104100	55718590	5020	5020	5020	5020	0
519	20250221	104000	55718590	5020	5020	5020	5020	0
520	20250221	103900	55718590	5020	5020	5020	5020	15
521	20250221	103800	55643290	5020	5020	5020	5020	100
522	20250221	103700	55141290	5020	5020	5020	5020	10
523	20250221	103600	55091090	5020	5020	5020	5020	0
524	20250221	103500	55091090	5020	5020	5020	5020	0
525	20250221	103400	55091090	5020	5020	5020	5020	0
526	20250221	103300	55091090	5020	5020	5020	5020	0
527	20250221	103200	55091090	5020	5020	5020	5020	158
528	20250221	103100	54297930	5020	5020	5020	5010	202
529	20250221	103000	53285610	5020	5020	5020	5010	52
530	20250221	102900	53024580	5020	5020	5020	5020	0
531	20250221	102800	53024580	5020	5020	5020	5020	14
532	20250221	102700	52954300	5010	5010	5010	5010	10
533	20250221	102600	52904200	5020	5020	5020	5020	191
534	20250221	102500	51945380	5020	5020	5020	5020	0
535	20250221	102400	51945380	5020	5010	5020	5010	92
536	20250221	102300	51484440	5020	5020	5020	5020	14
537	20250221	102200	51414160	5010	5020	5020	5010	101
538	20250221	102100	50907150	5020	5020	5020	5020	2
539	20250221	102000	50897110	5010	5010	5010	5010	60
540	20250221	101900	50596510	5020	5020	5020	5020	14
541	20250221	101800	50526230	5020	5020	5020	5020	0
542	20250221	101700	50526230	5020	5020	5020	5020	4
543	20250221	101600	50506150	5020	5020	5020	5020	12
544	20250221	101500	50445910	5020	5020	5020	5020	14
545	20250221	101400	50375630	5010	5010	5020	5010	4
546	20250221	101300	50355570	5010	5010	5010	5010	0
547	20250221	101200	50355570	5010	5020	5020	5010	128
548	20250221	101100	49713760	5020	5020	5020	5020	1
549	20250221	101000	49708740	5010	5010	5010	5010	1
550	20250221	100900	49703730	5020	5020	5020	5020	1164
551	20250221	100800	43860450	5020	5030	5030	5020	2
552	20250221	100700	43850400	5020	5020	5020	5020	1
553	20250221	100600	43845380	5020	5020	5020	5020	0
554	20250221	100500	43845380	5020	5020	5020	5020	0
555	20250221	100400	43845380	5020	5020	5020	5020	15
556	20250221	100300	43770080	5020	5020	5020	5020	0
557	20250221	100200	43770080	5020	5020	5020	5020	1
558	20250221	100100	43765060	5030	5030	5030	5030	0
559	20250221	100000	43765060	5030	5030	5030	5030	43
560	20250221	095900	43548770	5030	5040	5040	5030	12
561	20250221	095800	43488390	5040	5040	5040	5040	14
562	20250221	095700	43417830	5040	5040	5040	5040	2
563	20250221	095600	43407750	5040	5040	5040	5030	910
564	20250221	095500	38830120	5040	5040	5040	5040	1
565	20250221	095400	38825080	5040	5040	5040	5040	0
566	20250221	095300	38825080	5040	5040	5040	5040	20
567	20250221	095200	38724280	5030	5030	5040	5030	328
568	20250221	095100	37074170	5030	5030	5030	5030	0
569	20250221	095000	37074170	5030	5040	5040	5030	3
570	20250221	094900	37059060	5040	5030	5040	5030	328
571	20250221	094800	35408870	5030	5030	5030	5030	9
572	20250221	094700	35363600	5030	5030	5030	5030	14
573	20250221	094600	35293180	5030	5030	5030	5030	140
574	20250221	094500	34588980	5020	5020	5020	5020	50
575	20250221	094400	34337980	5020	5020	5020	5020	10
576	20250221	094300	34287780	5030	5030	5030	5030	0
577	20250221	094200	34287780	5030	5020	5030	5020	2
578	20250221	094100	34277730	5010	5010	5010	5010	0
579	20250221	094000	34277730	5010	5010	5010	5010	0
580	20250221	093900	34277730	5010	5010	5010	5010	127
581	20250221	093800	33641460	5020	5020	5020	5020	381
582	20250221	093700	31728840	5030	5030	5030	5030	0
583	20250221	093600	31728840	5030	5030	5030	5030	0
584	20250221	093500	31728840	5030	5030	5030	5030	0
585	20250221	093400	31728840	5030	5030	5030	5030	1
586	20250221	093300	31723810	5020	5020	5020	5020	37
587	20250221	093200	31538070	5010	5010	5010	5010	1
588	20250221	093100	31533060	5010	5010	5010	5010	1
589	20250221	093000	31528050	5020	5020	5020	5020	1
590	20250221	092900	31523030	5030	5030	5030	5030	0
591	20250221	092800	31523030	5030	5030	5030	5030	50
592	20250221	092700	31271530	5040	5040	5040	5040	1
593	20250221	092600	31266490	5010	5010	5010	5010	0
594	20250221	092500	31266490	5010	5010	5010	5010	620
595	20250221	092400	28160290	5010	5010	5010	5010	36
596	20250221	092300	27979930	5000	5000	5000	5000	0
597	20250221	092200	27979930	5000	5000	5000	5000	1
598	20250221	092100	27974930	5000	5010	5010	5000	428
599	20250221	092000	25831300	5020	5020	5020	5020	0
600	20250221	091900	25831300	5020	5020	5020	5020	100
601	20250221	091800	25329300	5020	5020	5020	5020	220
602	20250221	091700	24224900	5040	5040	5040	5040	0
603	20250221	091600	24224900	5040	5040	5040	5040	0
604	20250221	091500	24224900	5040	5040	5040	5040	0
605	20250221	091400	24224900	5040	5040	5040	5040	109
606	20250221	091300	23675540	5040	5040	5040	5040	5
607	20250221	091200	23650340	5040	5030	5040	5030	1077
608	20250221	091100	18232110	5020	5010	5020	5010	19
609	20250221	091000	18136840	5010	5020	5020	5010	81
610	20250221	090900	17730230	5020	5020	5020	5020	150
611	20250221	090800	16977230	5020	5020	5020	5020	20
612	20250221	090700	16876830	5020	5020	5020	5020	201
613	20250221	090600	15867810	5020	5020	5020	5020	510
614	20250221	090500	13307610	5000	5000	5000	5000	978
615	20250221	090400	8417610	5000	5000	5000	5000	1029
616	20250221	090300	3272610	5000	5000	5000	5000	10
617	20250221	090200	3222610	5000	5000	5000	5000	1
618	20250221	090100	3217610	5010	5010	5010	5010	0
619	20250221	090000	3217610	5010	5020	5020	5010	642