KissMeData/004650/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	184400	158252840	8870	8870	8870	8870	107
3	20250221	184300	158252840	8870	8870	8870	8870	0
4	20250221	184200	158252840	8870	8870	8870	8870	0
5	20250221	184100	158252840	8870	8870	8870	8870	0
6	20250221	184000	158252840	8870	8870	8870	8870	0
7	20250221	183900	158252840	8870	8870	8870	8870	0
8	20250221	183800	158252840	8870	8870	8870	8870	0
9	20250221	183700	158252840	8870	8870	8870	8870	0
10	20250221	183600	158252840	8870	8870	8870	8870	0
11	20250221	183500	158252840	8870	8870	8870	8870	0
12	20250221	183400	158252840	8870	8870	8870	8870	0
13	20250221	183300	158252840	8870	8870	8870	8870	0
14	20250221	183200	158252840	8870	8870	8870	8870	0
15	20250221	183100	158252840	8870	8870	8870	8870	0
16	20250221	183000	158252840	8870	8870	8870	8870	0
17	20250221	182900	158252840	8870	8870	8870	8870	0
18	20250221	182800	158252840	8870	8870	8870	8870	0
19	20250221	182700	158252840	8870	8870	8870	8870	0
20	20250221	182600	158252840	8870	8870	8870	8870	0
21	20250221	182500	158252840	8870	8870	8870	8870	0
22	20250221	182400	158252840	8870	8870	8870	8870	0
23	20250221	182300	158252840	8870	8870	8870	8870	0
24	20250221	182200	158252840	8870	8870	8870	8870	0
25	20250221	182100	158252840	8870	8870	8870	8870	0
26	20250221	182000	158252840	8870	8870	8870	8870	0
27	20250221	181900	158252840	8870	8870	8870	8870	0
28	20250221	181800	158252840	8870	8870	8870	8870	0
29	20250221	181700	158252840	8870	8870	8870	8870	0
30	20250221	181600	158252840	8870	8870	8870	8870	0
31	20250221	181500	158252840	8870	8870	8870	8870	0
32	20250221	181400	158252840	8870	8870	8870	8870	107
33	20250221	181300	158252840	8870	8870	8870	8870	0
34	20250221	181200	158252840	8870	8870	8870	8870	0
35	20250221	181100	158252840	8870	8870	8870	8870	0
36	20250221	181000	158252840	8870	8870	8870	8870	0
37	20250221	180900	158252840	8870	8870	8870	8870	0
38	20250221	180800	158252840	8870	8870	8870	8870	0
39	20250221	180700	158252840	8870	8870	8870	8870	0
40	20250221	180600	158252840	8870	8870	8870	8870	0
41	20250221	180500	158252840	8870	8870	8870	8870	0
42	20250221	180400	158252840	8870	8870	8870	8870	0
43	20250221	180300	158252840	8870	8870	8870	8870	0
44	20250221	180200	158252840	8870	8870	8870	8870	0
45	20250221	180100	158252840	8870	8870	8870	8870	0
46	20250221	180000	158252840	8870	8870	8870	8870	0
47	20250221	175900	158252840	8870	8870	8870	8870	0
48	20250221	175800	158252840	8870	8870	8870	8870	0
49	20250221	175700	158252840	8870	8870	8870	8870	0
50	20250221	175600	158252840	8870	8870	8870	8870	0
51	20250221	175500	158252840	8870	8870	8870	8870	0
52	20250221	175400	158252840	8870	8870	8870	8870	0
53	20250221	175300	158252840	8870	8870	8870	8870	0
54	20250221	175200	158252840	8870	8870	8870	8870	0
55	20250221	175100	158252840	8870	8870	8870	8870	0
56	20250221	175000	158252840	8870	8870	8870	8870	0
57	20250221	174900	158252840	8870	8870	8870	8870	0
58	20250221	174800	158252840	8870	8870	8870	8870	0
59	20250221	174700	158252840	8870	8870	8870	8870	0
60	20250221	174600	158252840	8870	8870	8870	8870	0
61	20250221	174500	158252840	8870	8870	8870	8870	0
62	20250221	174400	158252840	8870	8870	8870	8870	107
63	20250221	174300	158252840	8870	8870	8870	8870	0
64	20250221	174200	158252840	8870	8870	8870	8870	0
65	20250221	174100	158252840	8870	8870	8870	8870	0
66	20250221	174000	158252840	8870	8870	8870	8870	0
67	20250221	173900	158252840	8870	8870	8870	8870	0
68	20250221	173800	158252840	8870	8870	8870	8870	0
69	20250221	173700	158252840	8870	8870	8870	8870	0
70	20250221	173600	158252840	8870	8870	8870	8870	0
71	20250221	173500	158252840	8870	8870	8870	8870	0
72	20250221	173400	158252840	8870	8870	8870	8870	0
73	20250221	173300	158252840	8870	8870	8870	8870	0
74	20250221	173200	158252840	8870	8870	8870	8870	0
75	20250221	173100	158252840	8870	8870	8870	8870	0
76	20250221	173000	158252840	8870	8870	8870	8870	0
77	20250221	172900	158252840	8870	8870	8870	8870	0
78	20250221	172800	158252840	8870	8870	8870	8870	0
79	20250221	172700	158252840	8870	8870	8870	8870	0
80	20250221	172600	158252840	8870	8870	8870	8870	0
81	20250221	172500	158252840	8870	8870	8870	8870	0
82	20250221	172400	158252840	8870	8870	8870	8870	0
83	20250221	172300	158252840	8870	8870	8870	8870	0
84	20250221	172200	158252840	8870	8870	8870	8870	0
85	20250221	172100	158252840	8870	8870	8870	8870	0
86	20250221	172000	158252840	8870	8870	8870	8870	0
87	20250221	171900	158252840	8870	8870	8870	8870	0
88	20250221	171800	158252840	8870	8870	8870	8870	0
89	20250221	171700	158252840	8870	8870	8870	8870	0
90	20250221	171600	158252840	8870	8870	8870	8870	0
91	20250221	171500	158252840	8870	8870	8870	8870	0
92	20250221	171400	158252840	8870	8870	8870	8870	107
93	20250221	171300	158252840	8870	8870	8870	8870	0
94	20250221	171200	158252840	8870	8870	8870	8870	0
95	20250221	171100	158252840	8870	8870	8870	8870	0
96	20250221	171000	158252840	8870	8870	8870	8870	0
97	20250221	170900	158252840	8870	8870	8870	8870	0
98	20250221	170800	158252840	8870	8870	8870	8870	0
99	20250221	170700	158252840	8870	8870	8870	8870	0
100	20250221	170600	158252840	8870	8870	8870	8870	0
101	20250221	170500	158252840	8870	8870	8870	8870	0
102	20250221	170400	158252840	8870	8870	8870	8870	0
103	20250221	170300	158252840	8870	8870	8870	8870	0
104	20250221	170200	158252840	8870	8870	8870	8870	0
105	20250221	170100	158252840	8870	8870	8870	8870	0
106	20250221	170000	158252840	8870	8870	8870	8870	0
107	20250221	165900	158252840	8870	8870	8870	8870	0
108	20250221	165800	158252840	8870	8870	8870	8870	0
109	20250221	165700	158252840	8870	8870	8870	8870	0
110	20250221	165600	158252840	8870	8870	8870	8870	0
111	20250221	165500	158252840	8870	8870	8870	8870	0
112	20250221	165400	158252840	8870	8870	8870	8870	0
113	20250221	165300	158252840	8870	8870	8870	8870	0
114	20250221	165200	158252840	8870	8870	8870	8870	0
115	20250221	165100	158252840	8870	8870	8870	8870	0
116	20250221	165000	158252840	8870	8870	8870	8870	0
117	20250221	164900	158252840	8870	8870	8870	8870	0
118	20250221	164800	158252840	8870	8870	8870	8870	0
119	20250221	164700	158252840	8870	8870	8870	8870	0
120	20250221	164600	158252840	8870	8870	8870	8870	0
121	20250221	164500	158252840	8870	8870	8870	8870	0
122	20250221	164400	158252840	8870	8870	8870	8870	107
123	20250221	164300	158252840	8870	8870	8870	8870	0
124	20250221	164200	158252840	8870	8870	8870	8870	0
125	20250221	164100	158252840	8870	8870	8870	8870	0
126	20250221	164000	158252840	8870	8870	8870	8870	0
127	20250221	163900	158252840	8870	8870	8870	8870	0
128	20250221	163800	158252840	8870	8870	8870	8870	0
129	20250221	163700	158252840	8870	8870	8870	8870	0
130	20250221	163600	158252840	8870	8870	8870	8870	0
131	20250221	163500	158252840	8870	8870	8870	8870	0
132	20250221	163400	158252840	8870	8870	8870	8870	0
133	20250221	163300	158252840	8870	8870	8870	8870	0
134	20250221	163200	158252840	8870	8870	8870	8870	0
135	20250221	163100	158252840	8870	8870	8870	8870	0
136	20250221	163000	158252840	8870	8870	8870	8870	0
137	20250221	162900	158252840	8870	8870	8870	8870	0
138	20250221	162800	158252840	8870	8870	8870	8870	0
139	20250221	162700	158252840	8870	8870	8870	8870	0
140	20250221	162600	158252840	8870	8870	8870	8870	0
141	20250221	162500	158252840	8870	8870	8870	8870	0
142	20250221	162400	158252840	8870	8870	8870	8870	0
143	20250221	162300	158252840	8870	8870	8870	8870	0
144	20250221	162200	158252840	8870	8870	8870	8870	0
145	20250221	162100	158252840	8870	8870	8870	8870	0
146	20250221	162000	158252840	8870	8870	8870	8870	0
147	20250221	161900	158252840	8870	8870	8870	8870	0
148	20250221	161800	158252840	8870	8870	8870	8870	0
149	20250221	161700	158252840	8870	8870	8870	8870	0
150	20250221	161600	158252840	8870	8870	8870	8870	0
151	20250221	161500	158252840	8870	8870	8870	8870	0
152	20250221	161400	158252840	8870	8870	8870	8870	107
153	20250221	161300	158252840	8870	8870	8870	8870	0
154	20250221	161200	158252840	8870	8870	8870	8870	0
155	20250221	161100	158252840	8870	8870	8870	8870	0
156	20250221	161000	158252840	8870	8870	8870	8870	0
157	20250221	160900	158252840	8870	8870	8870	8870	0
158	20250221	160800	158252840	8870	8870	8870	8870	0
159	20250221	160700	158252840	8870	8870	8870	8870	0
160	20250221	160600	158252840	8870	8870	8870	8870	0
161	20250221	160500	158252840	8870	8870	8870	8870	0
162	20250221	160400	158252840	8870	8870	8870	8870	0
163	20250221	160300	158252840	8870	8870	8870	8870	0
164	20250221	160200	158252840	8870	8870	8870	8870	0
165	20250221	160100	158252840	8870	8870	8870	8870	0
166	20250221	160000	158252840	8870	8870	8870	8870	0
167	20250221	155900	158252840	8870	8870	8870	8870	0
168	20250221	155800	158252840	8870	8870	8870	8870	0
169	20250221	155700	158252840	8870	8870	8870	8870	0
170	20250221	155600	158252840	8870	8870	8870	8870	0
171	20250221	155500	158252840	8870	8870	8870	8870	0
172	20250221	155400	158252840	8870	8870	8870	8870	0
173	20250221	155300	158252840	8870	8870	8870	8870	0
174	20250221	155200	158252840	8870	8870	8870	8870	0
175	20250221	155100	158252840	8870	8870	8870	8870	0
176	20250221	155000	158252840	8870	8870	8870	8870	0
177	20250221	154900	158252840	8870	8870	8870	8870	0
178	20250221	154800	158252840	8870	8870	8870	8870	0
179	20250221	154700	158252840	8870	8870	8870	8870	0
180	20250221	154600	158252840	8870	8870	8870	8870	0
181	20250221	154500	158252840	8870	8870	8870	8870	0
182	20250221	154400	158252840	8870	8870	8870	8870	107
183	20250221	154300	158252840	8870	8870	8870	8870	0
184	20250221	154200	158252840	8870	8870	8870	8870	0
185	20250221	154100	158252840	8870	8870	8870	8870	0
186	20250221	154000	158252840	8870	8870	8870	8870	0
187	20250221	153900	158252840	8870	8870	8870	8870	0
188	20250221	153800	158252840	8870	8870	8870	8870	0
189	20250221	153700	158252840	8870	8870	8870	8870	0
190	20250221	153600	158252840	8870	8870	8870	8870	0
191	20250221	153500	158252840	8870	8870	8870	8870	0
192	20250221	153400	158252840	8870	8870	8870	8870	0
193	20250221	153300	158252840	8870	8870	8870	8870	0
194	20250221	153200	158252840	8870	8870	8870	8870	0
195	20250221	153100	158252840	8870	8870	8870	8870	0
196	20250221	153000	158252840	8870	8870	8870	8870	107
197	20250221	152900	157303750	8890	8890	8890	8890	0
198	20250221	152800	157303750	8890	8890	8890	8890	0
199	20250221	152700	157303750	8890	8890	8890	8890	0
200	20250221	152600	157303750	8890	8890	8890	8890	0
201	20250221	152500	157303750	8890	8890	8890	8890	0
202	20250221	152400	157303750	8890	8890	8890	8890	0
203	20250221	152300	157303750	8890	8890	8890	8890	0
204	20250221	152200	157303750	8890	8890	8890	8890	0
205	20250221	152100	157303750	8890	8890	8890	8890	0
206	20250221	152000	157303750	8890	8890	8890	8890	0
207	20250221	151900	157303750	8890	8890	8890	8890	0
208	20250221	151800	157303750	8890	8890	8890	8890	0
209	20250221	151700	157303750	8890	8890	8890	8890	0
210	20250221	151600	157303750	8890	8890	8890	8890	0
211	20250221	151500	157303750	8890	8880	8890	8870	6
212	20250221	151400	157250490	8890	8890	8890	8890	0
213	20250221	151300	157250490	8890	8890	8890	8890	0
214	20250221	151200	157250490	8890	8890	8890	8890	0
215	20250221	151100	157250490	8890	8890	8890	8890	0
216	20250221	151000	157250490	8890	8890	8890	8890	0
217	20250221	150900	157250490	8890	8890	8890	8890	0
218	20250221	150800	157250490	8890	8890	8890	8890	1
219	20250221	150700	157241600	8870	8870	8870	8870	0
220	20250221	150600	157241600	8870	8870	8870	8870	0
221	20250221	150500	157241600	8870	8870	8870	8870	0
222	20250221	150400	157241600	8870	8870	8870	8870	0
223	20250221	150300	157241600	8870	8870	8870	8870	0
224	20250221	150200	157241600	8870	8870	8870	8870	0
225	20250221	150100	157241600	8870	8870	8870	8870	0
226	20250221	150000	157241600	8870	8880	8880	8870	121
227	20250221	145900	156168240	8880	8880	8880	8880	0
228	20250221	145800	156168240	8880	8880	8880	8880	0
229	20250221	145700	156168240	8880	8880	8880	8880	0
230	20250221	145600	156168240	8880	8880	8880	8880	0
231	20250221	145500	156168240	8880	8880	8880	8880	0
232	20250221	145400	156168240	8880	8880	8880	8880	0
233	20250221	145300	156168240	8880	8880	8880	8880	0
234	20250221	145200	156168240	8880	8880	8880	8880	0
235	20250221	145100	156168240	8880	8880	8880	8880	140
236	20250221	145000	154925040	8890	8890	8890	8890	0
237	20250221	144900	154925040	8890	8890	8890	8890	0
238	20250221	144800	154925040	8890	8890	8890	8890	100
239	20250221	144700	154036040	8890	8890	8890	8890	0
240	20250221	144600	154036040	8890	8890	8890	8890	0
241	20250221	144500	154036040	8890	8890	8890	8890	0
242	20250221	144400	154036040	8890	8890	8890	8890	0
243	20250221	144300	154036040	8890	8890	8890	8890	0
244	20250221	144200	154036040	8890	8890	8890	8890	0
245	20250221	144100	154036040	8890	8890	8890	8890	0
246	20250221	144000	154036040	8890	8890	8890	8890	0
247	20250221	143900	154036040	8890	8890	8890	8890	0
248	20250221	143800	154036040	8890	8890	8890	8890	0
249	20250221	143700	154036040	8890	8890	8890	8890	0
250	20250221	143600	154036040	8890	8890	8890	8890	0
251	20250221	143500	154036040	8890	8890	8890	8890	0
252	20250221	143400	154036040	8890	8890	8890	8890	0
253	20250221	143300	154036040	8890	8890	8890	8890	1
254	20250221	143200	154027150	8890	8890	8890	8890	0
255	20250221	143100	154027150	8890	8890	8890	8890	0
256	20250221	143000	154027150	8890	8890	8890	8890	0
257	20250221	142900	154027150	8890	8890	8890	8890	0
258	20250221	142800	154027150	8890	8890	8890	8890	0
259	20250221	142700	154027150	8890	8890	8890	8890	0
260	20250221	142600	154027150	8890	8890	8890	8890	0
261	20250221	142500	154027150	8890	8890	8890	8890	0
262	20250221	142400	154027150	8890	8890	8890	8890	0
263	20250221	142300	154027150	8890	8890	8890	8890	0
264	20250221	142200	154027150	8890	8890	8890	8890	0
265	20250221	142100	154027150	8890	8890	8890	8890	0
266	20250221	142000	154027150	8890	8890	8890	8890	0
267	20250221	141900	154027150	8890	8890	8890	8890	0
268	20250221	141800	154027150	8890	8890	8890	8890	0
269	20250221	141700	154027150	8890	8890	8890	8890	0
270	20250221	141600	154027150	8890	8890	8890	8890	0
271	20250221	141500	154027150	8890	8890	8890	8890	0
272	20250221	141400	154027150	8890	8890	8890	8890	0
273	20250221	141300	154027150	8890	8890	8890	8890	0
274	20250221	141200	154027150	8890	8890	8890	8890	0
275	20250221	141100	154027150	8890	8890	8890	8890	0
276	20250221	141000	154027150	8890	8890	8890	8890	0
277	20250221	140900	154027150	8890	8890	8890	8890	0
278	20250221	140800	154027150	8890	8890	8890	8890	0
279	20250221	140700	154027150	8890	8890	8890	8890	0
280	20250221	140600	154027150	8890	8890	8890	8890	0
281	20250221	140500	154027150	8890	8890	8890	8890	0
282	20250221	140400	154027150	8890	8890	8890	8890	0
283	20250221	140300	154027150	8890	8890	8890	8890	0
284	20250221	140200	154027150	8890	8890	8890	8890	0
285	20250221	140100	154027150	8890	8890	8890	8890	0
286	20250221	140000	154027150	8890	8890	8890	8890	0
287	20250221	135900	154027150	8890	8890	8890	8890	0
288	20250221	135800	154027150	8890	8890	8890	8890	0
289	20250221	135700	154027150	8890	8890	8890	8890	0
290	20250221	135600	154027150	8890	8890	8890	8890	0
291	20250221	135500	154027150	8890	8890	8890	8890	2
292	20250221	135400	154009370	8890	8890	8890	8890	5
293	20250221	135300	153964920	8890	8890	8890	8890	0
294	20250221	135200	153964920	8890	8890	8890	8890	0
295	20250221	135100	153964920	8890	8890	8890	8890	0
296	20250221	135000	153964920	8890	8890	8890	8890	0
297	20250221	134900	153964920	8890	8890	8890	8890	0
298	20250221	134800	153964920	8890	8890	8890	8890	0
299	20250221	134700	153964920	8890	8890	8890	8890	0
300	20250221	134600	153964920	8890	8890	8890	8890	0
301	20250221	134500	153964920	8890	8890	8890	8890	0
302	20250221	134400	153964920	8890	8890	8890	8890	0
303	20250221	134300	153964920	8890	8890	8890	8890	0
304	20250221	134200	153964920	8890	8890	8890	8890	0
305	20250221	134100	153964920	8890	8890	8890	8890	0
306	20250221	134000	153964920	8890	8890	8890	8890	0
307	20250221	133900	153964920	8890	8890	8890	8890	0
308	20250221	133800	153964920	8890	8890	8890	8890	0
309	20250221	133700	153964920	8890	8890	8890	8890	1
310	20250221	133600	153956030	8890	8890	8890	8890	0
311	20250221	133500	153956030	8890	8890	8890	8890	5
312	20250221	133400	153911580	8890	8890	8890	8890	20
313	20250221	133300	153733780	8890	8890	8890	8890	0
314	20250221	133200	153733780	8890	8890	8890	8890	0
315	20250221	133100	153733780	8890	8890	8890	8890	0
316	20250221	133000	153733780	8890	8890	8890	8890	0
317	20250221	132900	153733780	8890	8890	8890	8890	0
318	20250221	132800	153733780	8890	8890	8890	8890	0
319	20250221	132700	153733780	8890	8890	8890	8890	0
320	20250221	132600	153733780	8890	8890	8890	8890	0
321	20250221	132500	153733780	8890	8890	8890	8890	0
322	20250221	132400	153733780	8890	8890	8890	8890	0
323	20250221	132300	153733780	8890	8890	8890	8890	0
324	20250221	132200	153733780	8890	8890	8890	8890	0
325	20250221	132100	153733780	8890	8890	8890	8890	22
326	20250221	132000	153538200	8890	8890	8890	8890	0
327	20250221	131900	153538200	8890	8890	8890	8890	0
328	20250221	131800	153538200	8890	8890	8890	8890	0
329	20250221	131700	153538200	8890	8890	8890	8890	0
330	20250221	131600	153538200	8890	8890	8890	8890	0
331	20250221	131500	153538200	8890	8890	8890	8890	0
332	20250221	131400	153538200	8890	8890	8890	8890	0
333	20250221	131300	153538200	8890	8890	8890	8890	0
334	20250221	131200	153538200	8890	8890	8890	8890	0
335	20250221	131100	153538200	8890	8890	8890	8890	0
336	20250221	131000	153538200	8890	8890	8890	8890	0
337	20250221	130900	153538200	8890	8890	8890	8890	0
338	20250221	130800	153538200	8890	8890	8890	8890	0
339	20250221	130700	153538200	8890	8890	8890	8890	0
340	20250221	130600	153538200	8890	8890	8890	8890	0
341	20250221	130500	153538200	8890	8890	8890	8890	2
342	20250221	130400	153520420	8890	8890	8890	8890	0
343	20250221	130300	153520420	8890	8890	8890	8890	0
344	20250221	130200	153520420	8890	8890	8890	8890	0
345	20250221	130100	153520420	8890	8890	8890	8890	0
346	20250221	130000	153520420	8890	8890	8890	8890	0
347	20250221	125900	153520420	8890	8890	8890	8890	0
348	20250221	125800	153520420	8890	8890	8890	8890	0
349	20250221	125700	153520420	8890	8890	8890	8890	0
350	20250221	125600	153520420	8890	8890	8890	8890	0
351	20250221	125500	153520420	8890	8890	8890	8890	0
352	20250221	125400	153520420	8890	8890	8890	8890	0
353	20250221	125300	153520420	8890	8890	8890	8890	0
354	20250221	125200	153520420	8890	8890	8890	8890	0
355	20250221	125100	153520420	8890	8890	8890	8890	0
356	20250221	125000	153520420	8890	8890	8890	8890	2
357	20250221	124900	153502640	8880	8880	8880	8880	0
358	20250221	124800	153502640	8880	8880	8880	8880	0
359	20250221	124700	153502640	8880	8880	8880	8880	9
360	20250221	124600	153422720	8890	8890	8890	8890	0
361	20250221	124500	153422720	8890	8890	8890	8890	1
362	20250221	124400	153413830	8860	8860	8860	8860	0
363	20250221	124300	153413830	8860	8860	8860	8860	0
364	20250221	124200	153413830	8860	8860	8860	8860	0
365	20250221	124100	153413830	8860	8860	8860	8860	0
366	20250221	124000	153413830	8860	8880	8880	8860	620
367	20250221	123900	147919260	8890	8890	8890	8890	0
368	20250221	123800	147919260	8890	8890	8890	8890	11
369	20250221	123700	147821470	8890	8890	8890	8890	0
370	20250221	123600	147821470	8890	8890	8890	8890	0
371	20250221	123500	147821470	8890	8890	8890	8890	0
372	20250221	123400	147821470	8890	8890	8890	8890	0
373	20250221	123300	147821470	8890	8890	8890	8890	0
374	20250221	123200	147821470	8890	8890	8890	8890	0
375	20250221	123100	147821470	8890	8890	8890	8890	0
376	20250221	123000	147821470	8890	8890	8890	8890	0
377	20250221	122900	147821470	8890	8890	8890	8890	0
378	20250221	122800	147821470	8890	8890	8890	8890	0
379	20250221	122700	147821470	8890	8890	8890	8890	0
380	20250221	122600	147821470	8890	8890	8890	8890	1
381	20250221	122500	147812580	8890	8890	8890	8890	51
382	20250221	122400	147359190	8890	8890	8890	8890	0
383	20250221	122300	147359190	8890	8890	8890	8890	0
384	20250221	122200	147359190	8890	8890	8890	8890	0
385	20250221	122100	147359190	8890	8890	8890	8890	0
386	20250221	122000	147359190	8890	8890	8890	8890	0
387	20250221	121900	147359190	8890	8890	8890	8890	0
388	20250221	121800	147359190	8890	8890	8890	8890	0
389	20250221	121700	147359190	8890	8890	8890	8890	0
390	20250221	121600	147359190	8890	8890	8890	8890	0
391	20250221	121500	147359190	8890	8890	8890	8890	0
392	20250221	121400	147359190	8890	8890	8890	8890	0
393	20250221	121300	147359190	8890	8890	8890	8890	0
394	20250221	121200	147359190	8890	8890	8890	8890	0
395	20250221	121100	147359190	8890	8890	8890	8890	0
396	20250221	121000	147359190	8890	8890	8890	8890	0
397	20250221	120900	147359190	8890	8890	8890	8890	0
398	20250221	120800	147359190	8890	8890	8890	8890	0
399	20250221	120700	147359190	8890	8890	8890	8890	0
400	20250221	120600	147359190	8890	8890	8890	8890	0
401	20250221	120500	147359190	8890	8890	8890	8890	1
402	20250221	120400	147350300	8860	8860	8860	8860	0
403	20250221	120300	147350300	8860	8860	8860	8860	0
404	20250221	120200	147350300	8860	8860	8860	8860	0
405	20250221	120100	147350300	8860	8860	8860	8860	408
406	20250221	120000	143735420	8870	8870	8870	8870	525
407	20250221	115900	139078670	8890	8890	8890	8890	0
408	20250221	115800	139078670	8890	8890	8890	8890	0
409	20250221	115700	139078670	8890	8890	8890	8890	0
410	20250221	115600	139078670	8890	8890	8890	8890	0
411	20250221	115500	139078670	8890	8870	8890	8870	2
412	20250221	115400	139060910	8890	8890	8890	8890	0
413	20250221	115300	139060910	8890	8890	8890	8890	0
414	20250221	115200	139060910	8890	8890	8890	8890	0
415	20250221	115100	139060910	8890	8890	8890	8890	0
416	20250221	115000	139060910	8890	8890	8890	8890	0
417	20250221	114900	139060910	8890	8890	8890	8890	0
418	20250221	114800	139060910	8890	8890	8890	8890	0
419	20250221	114700	139060910	8890	8890	8890	8890	0
420	20250221	114600	139060910	8890	8890	8890	8890	0
421	20250221	114500	139060910	8890	8890	8890	8890	0
422	20250221	114400	139060910	8890	8890	8890	8890	0
423	20250221	114300	139060910	8890	8890	8890	8890	0
424	20250221	114200	139060910	8890	8890	8890	8890	66
425	20250221	114100	138474170	8900	8900	8900	8900	0
426	20250221	114000	138474170	8900	8900	8900	8900	0
427	20250221	113900	138474170	8900	8900	8900	8900	0
428	20250221	113800	138474170	8900	8900	8900	8900	0
429	20250221	113700	138474170	8900	8900	8900	8900	0
430	20250221	113600	138474170	8900	8900	8900	8900	0
431	20250221	113500	138474170	8900	8900	8900	8900	0
432	20250221	113400	138474170	8900	8900	8900	8900	0
433	20250221	113300	138474170	8900	8900	8900	8900	0
434	20250221	113200	138474170	8900	8900	8900	8900	0
435	20250221	113100	138474170	8900	8900	8900	8900	0
436	20250221	113000	138474170	8900	8900	8900	8900	0
437	20250221	112900	138474170	8900	8900	8900	8900	1
438	20250221	112800	138465270	8890	8890	8890	8890	0
439	20250221	112700	138465270	8890	8890	8890	8890	10
440	20250221	112600	138376370	8890	8890	8890	8890	0
441	20250221	112500	138376370	8890	8890	8890	8890	0
442	20250221	112400	138376370	8890	8890	8890	8890	1
443	20250221	112300	138367480	8870	8870	8870	8870	0
444	20250221	112200	138367480	8870	8870	8870	8870	500
445	20250221	112100	133932480	8870	8870	8870	8870	0
446	20250221	112000	133932480	8870	8870	8870	8870	99
447	20250221	111900	133054350	8860	8860	8860	8860	2000
448	20250221	111800	115334350	8860	8860	8860	8860	0
449	20250221	111700	115334350	8860	8860	8860	8860	3113
450	20250221	111600	87753170	8870	8870	8870	8870	1278
451	20250221	111500	76417310	8870	8870	8870	8870	0
452	20250221	111400	76417310	8870	8870	8870	8870	123
453	20250221	111300	75326300	8890	8890	8890	8890	0
454	20250221	111200	75326300	8890	8890	8890	8890	0
455	20250221	111100	75326300	8890	8890	8890	8890	0
456	20250221	111000	75326300	8890	8890	8890	8890	0
457	20250221	110900	75326300	8890	8890	8890	8890	50
458	20250221	110800	74881800	8890	8890	8890	8890	0
459	20250221	110700	74881800	8890	8890	8890	8890	1
460	20250221	110600	74872910	8860	8860	8860	8860	17
461	20250221	110500	74722290	8880	8880	8880	8880	2
462	20250221	110400	74704530	8890	8890	8890	8890	0
463	20250221	110300	74704530	8890	8890	8890	8890	0
464	20250221	110200	74704530	8890	8890	8890	8890	0
465	20250221	110100	74704530	8890	8890	8890	8890	0
466	20250221	110000	74704530	8890	8890	8890	8890	0
467	20250221	105900	74704530	8890	8890	8890	8890	0
468	20250221	105800	74704530	8890	8890	8890	8890	0
469	20250221	105700	74704530	8890	8890	8890	8890	0
470	20250221	105600	74704530	8890	8890	8890	8890	0
471	20250221	105500	74704530	8890	8890	8890	8890	0
472	20250221	105400	74704530	8890	8890	8890	8890	0
473	20250221	105300	74704530	8890	8890	8890	8890	1
474	20250221	105200	74695640	8890	8890	8890	8890	0
475	20250221	105100	74695640	8890	8890	8890	8890	0
476	20250221	105000	74695640	8890	8890	8890	8890	0
477	20250221	104900	74695640	8890	8890	8890	8890	0
478	20250221	104800	74695640	8890	8890	8890	8890	0
479	20250221	104700	74695640	8890	8890	8890	8890	0
480	20250221	104600	74695640	8890	8890	8890	8890	0
481	20250221	104500	74695640	8890	8890	8890	8890	0
482	20250221	104400	74695640	8890	8890	8890	8890	0
483	20250221	104300	74695640	8890	8890	8890	8890	0
484	20250221	104200	74695640	8890	8890	8890	8890	0
485	20250221	104100	74695640	8890	8890	8890	8890	0
486	20250221	104000	74695640	8890	8890	8890	8890	0
487	20250221	103900	74695640	8890	8890	8890	8890	0
488	20250221	103800	74695640	8890	8890	8890	8890	0
489	20250221	103700	74695640	8890	8890	8890	8890	0
490	20250221	103600	74695640	8890	8890	8890	8890	1
491	20250221	103500	74686750	8850	8850	8850	8850	0
492	20250221	103400	74686750	8850	8850	8850	8850	0
493	20250221	103300	74686750	8850	8880	8880	8850	1365
494	20250221	103200	62576830	8890	8890	8890	8890	0
495	20250221	103100	62576830	8890	8890	8890	8890	0
496	20250221	103000	62576830	8890	8890	8890	8890	2
497	20250221	102900	62559050	8890	8890	8890	8890	0
498	20250221	102800	62559050	8890	8890	8890	8890	0
499	20250221	102700	62559050	8890	8890	8890	8890	10
500	20250221	102600	62470150	8900	8900	8900	8900	0
501	20250221	102500	62470150	8900	8900	8900	8900	1
502	20250221	102400	62461250	8900	8900	8900	8900	0
503	20250221	102300	62461250	8900	8900	8900	8900	0
504	20250221	102200	62461250	8900	8900	8900	8900	0
505	20250221	102100	62461250	8900	8900	8900	8900	10
506	20250221	102000	62372250	8900	8900	8900	8900	2
507	20250221	101900	62354450	8880	8880	8880	8880	600
508	20250221	101800	57026450	8880	8870	8880	8870	4012
509	20250221	101700	21419740	8870	8870	8870	8870	14
510	20250221	101600	21295560	8880	8880	8880	8880	0
511	20250221	101500	21295560	8880	8880	8880	8880	0
512	20250221	101400	21295560	8880	8880	8880	8880	0
513	20250221	101300	21295560	8880	8880	8880	8880	0
514	20250221	101200	21295560	8880	8880	8880	8880	0
515	20250221	101100	21295560	8880	8880	8880	8880	0
516	20250221	101000	21295560	8880	8880	8880	8880	0
517	20250221	100900	21295560	8880	8880	8880	8880	0
518	20250221	100800	21295560	8880	8880	8880	8880	0
519	20250221	100700	21295560	8880	8880	8880	8880	0
520	20250221	100600	21295560	8880	8880	8880	8880	0
521	20250221	100500	21295560	8880	8880	8880	8880	0
522	20250221	100400	21295560	8880	8880	8880	8880	0
523	20250221	100300	21295560	8880	8880	8880	8880	2
524	20250221	100200	21277800	8880	8880	8880	8880	0
525	20250221	100100	21277800	8880	8880	8880	8880	0
526	20250221	100000	21277800	8880	8880	8880	8880	0
527	20250221	095900	21277800	8880	8880	8880	8880	0
528	20250221	095800	21277800	8880	8880	8880	8880	0
529	20250221	095700	21277800	8880	8880	8880	8880	0
530	20250221	095600	21277800	8880	8880	8880	8880	538
531	20250221	095500	16500360	8880	8880	8880	8880	0
532	20250221	095400	16500360	8880	8880	8880	8880	0
533	20250221	095300	16500360	8880	8880	8880	8880	1
534	20250221	095200	16491480	8890	8890	8890	8890	0
535	20250221	095100	16491480	8890	8890	8890	8890	1
536	20250221	095000	16482590	8900	8900	8900	8900	0
537	20250221	094900	16482590	8900	8880	8900	8880	10
538	20250221	094800	16393730	8880	8880	8880	8880	0
539	20250221	094700	16393730	8880	8880	8880	8880	1
540	20250221	094600	16384850	8880	8870	8880	8870	3
541	20250221	094500	16358220	8870	8870	8870	8870	0
542	20250221	094400	16358220	8870	8870	8870	8870	1
543	20250221	094300	16349350	8870	8870	8870	8870	109
544	20250221	094200	15382520	8870	8870	8870	8870	0
545	20250221	094100	15382520	8870	8870	8870	8870	0
546	20250221	094000	15382520	8870	8870	8870	8870	0
547	20250221	093900	15382520	8870	8870	8870	8870	0
548	20250221	093800	15382520	8870	8870	8870	8870	0
549	20250221	093700	15382520	8870	8870	8870	8870	0
550	20250221	093600	15382520	8870	8870	8870	8870	42
551	20250221	093500	15009980	8850	8860	8860	8850	50
552	20250221	093400	14567280	8870	8870	8870	8870	3
553	20250221	093300	14540670	8880	8880	8880	8880	0
554	20250221	093200	14540670	8880	8880	8880	8880	0
555	20250221	093100	14540670	8880	8880	8880	8880	490
556	20250221	093000	10189470	8880	8880	8880	8880	0
557	20250221	092900	10189470	8880	8880	8880	8880	1
558	20250221	092800	10180590	8880	8880	8880	8880	0
559	20250221	092700	10180590	8880	8880	8880	8880	0
560	20250221	092600	10180590	8880	8880	8880	8880	0
561	20250221	092500	10180590	8880	8860	8880	8860	3
562	20250221	092400	10153970	8900	8900	8900	8900	0
563	20250221	092300	10153970	8900	8900	8900	8900	0
564	20250221	092200	10153970	8900	8900	8900	8900	0
565	20250221	092100	10153970	8900	8900	8900	8900	0
566	20250221	092000	10153970	8900	8900	8900	8900	0
567	20250221	091900	10153970	8900	8900	8900	8900	0
568	20250221	091800	10153970	8900	8900	8900	8900	1
569	20250221	091700	10145070	8910	8910	8910	8910	0
570	20250221	091600	10145070	8910	8910	8910	8910	0
571	20250221	091500	10145070	8910	8910	8910	8910	0
572	20250221	091400	10145070	8910	8910	8910	8910	0
573	20250221	091300	10145070	8910	8910	8910	8910	0
574	20250221	091200	10145070	8910	8910	8910	8910	0
575	20250221	091100	10145070	8910	8910	8910	8910	0
576	20250221	091000	10145070	8910	8910	8910	8910	0
577	20250221	090900	10145070	8910	8900	8920	8900	6
578	20250221	090800	10091620	8880	8880	8880	8880	0
579	20250221	090700	10091620	8880	8880	8880	8880	1005
580	20250221	090600	1167220	8850	8850	8850	8850	0
581	20250221	090500	1167220	8850	8850	8850	8850	0
582	20250221	090400	1167220	8850	8850	8850	8850	0
583	20250221	090300	1167220	8850	8850	8850	8850	0
584	20250221	090200	1167220	8850	8850	8850	8850	34
585	20250221	090100	866320	8840	8840	8840	8840	1
586	20250221	090000	857480	8840	8840	8840	8840	97