KissMeData/049550/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	193400	6356690	3805	3805	3805	3805	235
3	20250224	193300	6356690	3805	3805	3805	3805	0
4	20250224	193200	6356690	3805	3805	3805	3805	0
5	20250224	193100	6356690	3805	3805	3805	3805	0
6	20250224	193000	6356690	3805	3805	3805	3805	0
7	20250224	192900	6356690	3805	3805	3805	3805	0
8	20250224	192800	6356690	3805	3805	3805	3805	0
9	20250224	192700	6356690	3805	3805	3805	3805	0
10	20250224	192600	6356690	3805	3805	3805	3805	0
11	20250224	192500	6356690	3805	3805	3805	3805	0
12	20250224	192400	6356690	3805	3805	3805	3805	0
13	20250224	192300	6356690	3805	3805	3805	3805	0
14	20250224	192200	6356690	3805	3805	3805	3805	0
15	20250224	192100	6356690	3805	3805	3805	3805	0
16	20250224	192000	6356690	3805	3805	3805	3805	0
17	20250224	191900	6356690	3805	3805	3805	3805	0
18	20250224	191800	6356690	3805	3805	3805	3805	0
19	20250224	191700	6356690	3805	3805	3805	3805	0
20	20250224	191600	6356690	3805	3805	3805	3805	0
21	20250224	191500	6356690	3805	3805	3805	3805	0
22	20250224	191400	6356690	3805	3805	3805	3805	0
23	20250224	191300	6356690	3805	3805	3805	3805	0
24	20250224	191200	6356690	3805	3805	3805	3805	0
25	20250224	191100	6356690	3805	3805	3805	3805	0
26	20250224	191000	6356690	3805	3805	3805	3805	0
27	20250224	190900	6356690	3805	3805	3805	3805	0
28	20250224	190800	6356690	3805	3805	3805	3805	0
29	20250224	190700	6356690	3805	3805	3805	3805	0
30	20250224	190600	6356690	3805	3805	3805	3805	0
31	20250224	190500	6356690	3805	3805	3805	3805	0
32	20250224	190400	6356690	3805	3805	3805	3805	235
33	20250224	190300	6356690	3805	3805	3805	3805	0
34	20250224	190200	6356690	3805	3805	3805	3805	0
35	20250224	190100	6356690	3805	3805	3805	3805	0
36	20250224	190000	6356690	3805	3805	3805	3805	0
37	20250224	185900	6356690	3805	3805	3805	3805	0
38	20250224	185800	6356690	3805	3805	3805	3805	0
39	20250224	185700	6356690	3805	3805	3805	3805	0
40	20250224	185600	6356690	3805	3805	3805	3805	0
41	20250224	185500	6356690	3805	3805	3805	3805	0
42	20250224	185400	6356690	3805	3805	3805	3805	0
43	20250224	185300	6356690	3805	3805	3805	3805	0
44	20250224	185200	6356690	3805	3805	3805	3805	0
45	20250224	185100	6356690	3805	3805	3805	3805	0
46	20250224	185000	6356690	3805	3805	3805	3805	0
47	20250224	184900	6356690	3805	3805	3805	3805	0
48	20250224	184800	6356690	3805	3805	3805	3805	0
49	20250224	184700	6356690	3805	3805	3805	3805	0
50	20250224	184600	6356690	3805	3805	3805	3805	0
51	20250224	184500	6356690	3805	3805	3805	3805	0
52	20250224	184400	6356690	3805	3805	3805	3805	0
53	20250224	184300	6356690	3805	3805	3805	3805	0
54	20250224	184200	6356690	3805	3805	3805	3805	0
55	20250224	184100	6356690	3805	3805	3805	3805	0
56	20250224	184000	6356690	3805	3805	3805	3805	0
57	20250224	183900	6356690	3805	3805	3805	3805	0
58	20250224	183800	6356690	3805	3805	3805	3805	0
59	20250224	183700	6356690	3805	3805	3805	3805	0
60	20250224	183600	6356690	3805	3805	3805	3805	0
61	20250224	183500	6356690	3805	3805	3805	3805	0
62	20250224	183400	6356690	3805	3805	3805	3805	235
63	20250224	183300	6356690	3805	3805	3805	3805	0
64	20250224	183200	6356690	3805	3805	3805	3805	0
65	20250224	183100	6356690	3805	3805	3805	3805	0
66	20250224	183000	6356690	3805	3805	3805	3805	0
67	20250224	182900	6356690	3805	3805	3805	3805	0
68	20250224	182800	6356690	3805	3805	3805	3805	0
69	20250224	182700	6356690	3805	3805	3805	3805	0
70	20250224	182600	6356690	3805	3805	3805	3805	0
71	20250224	182500	6356690	3805	3805	3805	3805	0
72	20250224	182400	6356690	3805	3805	3805	3805	0
73	20250224	182300	6356690	3805	3805	3805	3805	0
74	20250224	182200	6356690	3805	3805	3805	3805	0
75	20250224	182100	6356690	3805	3805	3805	3805	0
76	20250224	182000	6356690	3805	3805	3805	3805	0
77	20250224	181900	6356690	3805	3805	3805	3805	0
78	20250224	181800	6356690	3805	3805	3805	3805	0
79	20250224	181700	6356690	3805	3805	3805	3805	0
80	20250224	181600	6356690	3805	3805	3805	3805	0
81	20250224	181500	6356690	3805	3805	3805	3805	0
82	20250224	181400	6356690	3805	3805	3805	3805	0
83	20250224	181300	6356690	3805	3805	3805	3805	0
84	20250224	181200	6356690	3805	3805	3805	3805	0
85	20250224	181100	6356690	3805	3805	3805	3805	0
86	20250224	181000	6356690	3805	3805	3805	3805	0
87	20250224	180900	6356690	3805	3805	3805	3805	0
88	20250224	180800	6356690	3805	3805	3805	3805	0
89	20250224	180700	6356690	3805	3805	3805	3805	0
90	20250224	180600	6356690	3805	3805	3805	3805	0
91	20250224	180500	6356690	3805	3805	3805	3805	0
92	20250224	180400	6356690	3805	3805	3805	3805	235
93	20250224	180300	6356690	3805	3805	3805	3805	0
94	20250224	180200	6356690	3805	3805	3805	3805	0
95	20250224	180100	6356690	3805	3805	3805	3805	0
96	20250224	180000	6356690	3805	3805	3805	3805	0
97	20250224	175900	6356690	3805	3805	3805	3805	0
98	20250224	175800	6356690	3805	3805	3805	3805	0
99	20250224	175700	6356690	3805	3805	3805	3805	0
100	20250224	175600	6356690	3805	3805	3805	3805	0
101	20250224	175500	6356690	3805	3805	3805	3805	0
102	20250224	175400	6356690	3805	3805	3805	3805	0
103	20250224	175300	6356690	3805	3805	3805	3805	0
104	20250224	175200	6356690	3805	3805	3805	3805	0
105	20250224	175100	6356690	3805	3805	3805	3805	0
106	20250224	175000	6356690	3805	3805	3805	3805	0
107	20250224	174900	6356690	3805	3805	3805	3805	0
108	20250224	174800	6356690	3805	3805	3805	3805	0
109	20250224	174700	6356690	3805	3805	3805	3805	0
110	20250224	174600	6356690	3805	3805	3805	3805	0
111	20250224	174500	6356690	3805	3805	3805	3805	0
112	20250224	174400	6356690	3805	3805	3805	3805	0
113	20250224	174300	6356690	3805	3805	3805	3805	0
114	20250224	174200	6356690	3805	3805	3805	3805	0
115	20250224	174100	6356690	3805	3805	3805	3805	0
116	20250224	174000	6356690	3805	3805	3805	3805	0
117	20250224	173900	6356690	3805	3805	3805	3805	0
118	20250224	173800	6356690	3805	3805	3805	3805	0
119	20250224	173700	6356690	3805	3805	3805	3805	0
120	20250224	173600	6356690	3805	3805	3805	3805	0
121	20250224	173500	6356690	3805	3805	3805	3805	0
122	20250224	173400	6356690	3805	3805	3805	3805	235
123	20250224	173300	6356690	3805	3805	3805	3805	0
124	20250224	173200	6356690	3805	3805	3805	3805	0
125	20250224	173100	6356690	3805	3805	3805	3805	0
126	20250224	173000	6356690	3805	3805	3805	3805	0
127	20250224	172900	6356690	3805	3805	3805	3805	0
128	20250224	172800	6356690	3805	3805	3805	3805	0
129	20250224	172700	6356690	3805	3805	3805	3805	0
130	20250224	172600	6356690	3805	3805	3805	3805	0
131	20250224	172500	6356690	3805	3805	3805	3805	0
132	20250224	172400	6356690	3805	3805	3805	3805	0
133	20250224	172300	6356690	3805	3805	3805	3805	0
134	20250224	172200	6356690	3805	3805	3805	3805	0
135	20250224	172100	6356690	3805	3805	3805	3805	0
136	20250224	172000	6356690	3805	3805	3805	3805	0
137	20250224	171900	6356690	3805	3805	3805	3805	0
138	20250224	171800	6356690	3805	3805	3805	3805	0
139	20250224	171700	6356690	3805	3805	3805	3805	0
140	20250224	171600	6356690	3805	3805	3805	3805	0
141	20250224	171500	6356690	3805	3805	3805	3805	0
142	20250224	171400	6356690	3805	3805	3805	3805	0
143	20250224	171300	6356690	3805	3805	3805	3805	0
144	20250224	171200	6356690	3805	3805	3805	3805	0
145	20250224	171100	6356690	3805	3805	3805	3805	0
146	20250224	171000	6356690	3805	3805	3805	3805	0
147	20250224	170900	6356690	3805	3805	3805	3805	0
148	20250224	170800	6356690	3805	3805	3805	3805	0
149	20250224	170700	6356690	3805	3805	3805	3805	0
150	20250224	170600	6356690	3805	3805	3805	3805	0
151	20250224	170500	6356690	3805	3805	3805	3805	0
152	20250224	170400	6356690	3805	3805	3805	3805	235
153	20250224	170300	6356690	3805	3805	3805	3805	0
154	20250224	170200	6356690	3805	3805	3805	3805	0
155	20250224	170100	6356690	3805	3805	3805	3805	0
156	20250224	170000	6356690	3805	3805	3805	3805	0
157	20250224	165900	6356690	3805	3805	3805	3805	0
158	20250224	165800	6356690	3805	3805	3805	3805	0
159	20250224	165700	6356690	3805	3805	3805	3805	0
160	20250224	165600	6356690	3805	3805	3805	3805	0
161	20250224	165500	6356690	3805	3805	3805	3805	0
162	20250224	165400	6356690	3805	3805	3805	3805	0
163	20250224	165300	6356690	3805	3805	3805	3805	0
164	20250224	165200	6356690	3805	3805	3805	3805	0
165	20250224	165100	6356690	3805	3805	3805	3805	0
166	20250224	165000	6356690	3805	3805	3805	3805	0
167	20250224	164900	6356690	3805	3805	3805	3805	0
168	20250224	164800	6356690	3805	3805	3805	3805	0
169	20250224	164700	6356690	3805	3805	3805	3805	0
170	20250224	164600	6356690	3805	3805	3805	3805	0
171	20250224	164500	6356690	3805	3805	3805	3805	0
172	20250224	164400	6356690	3805	3805	3805	3805	0
173	20250224	164300	6356690	3805	3805	3805	3805	0
174	20250224	164200	6356690	3805	3805	3805	3805	0
175	20250224	164100	6356690	3805	3805	3805	3805	0
176	20250224	164000	6356690	3805	3805	3805	3805	0
177	20250224	163900	6356690	3805	3805	3805	3805	0
178	20250224	163800	6356690	3805	3805	3805	3805	0
179	20250224	163700	6356690	3805	3805	3805	3805	0
180	20250224	163600	6356690	3805	3805	3805	3805	0
181	20250224	163500	6356690	3805	3805	3805	3805	0
182	20250224	163400	6356690	3805	3805	3805	3805	235
183	20250224	163300	6356690	3805	3805	3805	3805	0
184	20250224	163200	6356690	3805	3805	3805	3805	0
185	20250224	163100	6356690	3805	3805	3805	3805	0
186	20250224	163000	6356690	3805	3805	3805	3805	0
187	20250224	162900	6356690	3805	3805	3805	3805	0
188	20250224	162800	6356690	3805	3805	3805	3805	0
189	20250224	162700	6356690	3805	3805	3805	3805	0
190	20250224	162600	6356690	3805	3805	3805	3805	0
191	20250224	162500	6356690	3805	3805	3805	3805	0
192	20250224	162400	6356690	3805	3805	3805	3805	0
193	20250224	162300	6356690	3805	3805	3805	3805	0
194	20250224	162200	6356690	3805	3805	3805	3805	0
195	20250224	162100	6356690	3805	3805	3805	3805	0
196	20250224	162000	6356690	3805	3805	3805	3805	0
197	20250224	161900	6356690	3805	3805	3805	3805	0
198	20250224	161800	6356690	3805	3805	3805	3805	0
199	20250224	161700	6356690	3805	3805	3805	3805	0
200	20250224	161600	6356690	3805	3805	3805	3805	0
201	20250224	161500	6356690	3805	3805	3805	3805	0
202	20250224	161400	6356690	3805	3805	3805	3805	0
203	20250224	161300	6356690	3805	3805	3805	3805	0
204	20250224	161200	6356690	3805	3805	3805	3805	0
205	20250224	161100	6356690	3805	3805	3805	3805	0
206	20250224	161000	6356690	3805	3805	3805	3805	0
207	20250224	160900	6356690	3805	3805	3805	3805	0
208	20250224	160800	6356690	3805	3805	3805	3805	0
209	20250224	160700	6356690	3805	3805	3805	3805	0
210	20250224	160600	6356690	3805	3805	3805	3805	0
211	20250224	160500	6356690	3805	3805	3805	3805	0
212	20250224	160400	6356690	3805	3805	3805	3805	235
213	20250224	160300	6356690	3805	3805	3805	3805	0
214	20250224	160200	6356690	3805	3805	3805	3805	0
215	20250224	160100	6356690	3805	3805	3805	3805	0
216	20250224	160000	6356690	3805	3805	3805	3805	0
217	20250224	155900	6356690	3805	3805	3805	3805	0
218	20250224	155800	6356690	3805	3805	3805	3805	0
219	20250224	155700	6356690	3805	3805	3805	3805	0
220	20250224	155600	6356690	3805	3805	3805	3805	0
221	20250224	155500	6356690	3805	3805	3805	3805	0
222	20250224	155400	6356690	3805	3805	3805	3805	0
223	20250224	155300	6356690	3805	3805	3805	3805	0
224	20250224	155200	6356690	3805	3805	3805	3805	0
225	20250224	155100	6356690	3805	3805	3805	3805	0
226	20250224	155000	6356690	3805	3805	3805	3805	0
227	20250224	154900	6356690	3805	3805	3805	3805	0
228	20250224	154800	6356690	3805	3805	3805	3805	0
229	20250224	154700	6356690	3805	3805	3805	3805	0
230	20250224	154600	6356690	3805	3805	3805	3805	0
231	20250224	154500	6356690	3805	3805	3805	3805	0
232	20250224	154400	6356690	3805	3805	3805	3805	0
233	20250224	154300	6356690	3805	3805	3805	3805	0
234	20250224	154200	6356690	3805	3805	3805	3805	0
235	20250224	154100	6356690	3805	3805	3805	3805	0
236	20250224	154000	6356690	3805	3805	3805	3805	0
237	20250224	153900	6356690	3805	3805	3805	3805	0
238	20250224	153800	6356690	3805	3805	3805	3805	0
239	20250224	153700	6356690	3805	3805	3805	3805	0
240	20250224	153600	6356690	3805	3805	3805	3805	0
241	20250224	153500	6356690	3805	3805	3805	3805	0
242	20250224	153400	6356690	3805	3805	3805	3805	235
243	20250224	153300	6356690	3805	3805	3805	3805	0
244	20250224	153200	6356690	3805	3805	3805	3805	0
245	20250224	153100	6356690	3805	3805	3805	3805	0
246	20250224	153000	6356690	3805	3805	3805	3805	235
247	20250224	152900	5462515	3805	3805	3805	3805	0
248	20250224	152800	5462515	3805	3805	3805	3805	0
249	20250224	152700	5462515	3805	3805	3805	3805	0
250	20250224	152600	5462515	3805	3805	3805	3805	0
251	20250224	152500	5462515	3805	3805	3805	3805	0
252	20250224	152400	5462515	3805	3805	3805	3805	0
253	20250224	152300	5462515	3805	3805	3805	3805	0
254	20250224	152200	5462515	3805	3805	3805	3805	0
255	20250224	152100	5462515	3805	3805	3805	3805	0
256	20250224	152000	5462515	3805	3805	3805	3805	0
257	20250224	151900	5462515	3805	3805	3805	3805	0
258	20250224	151800	5462515	3805	3805	3805	3805	0
259	20250224	151700	5462515	3805	3805	3805	3805	0
260	20250224	151600	5462515	3805	3805	3805	3805	0
261	20250224	151500	5462515	3805	3805	3805	3805	0
262	20250224	151400	5462515	3805	3805	3805	3805	0
263	20250224	151300	5462515	3805	3805	3805	3805	0
264	20250224	151200	5462515	3805	3805	3805	3805	0
265	20250224	151100	5462515	3805	3805	3805	3805	0
266	20250224	151000	5462515	3805	3805	3805	3805	6
267	20250224	150900	5439685	3805	3805	3805	3805	0
268	20250224	150800	5439685	3805	3805	3805	3805	0
269	20250224	150700	5439685	3805	3805	3805	3805	0
270	20250224	150600	5439685	3805	3805	3805	3805	0
271	20250224	150500	5439685	3805	3805	3805	3805	0
272	20250224	150400	5439685	3805	3805	3805	3805	0
273	20250224	150300	5439685	3805	3805	3805	3805	0
274	20250224	150200	5439685	3805	3805	3805	3805	0
275	20250224	150100	5439685	3805	3805	3805	3805	0
276	20250224	150000	5439685	3805	3805	3805	3805	0
277	20250224	145900	5439685	3805	3805	3805	3805	0
278	20250224	145800	5439685	3805	3805	3805	3805	0
279	20250224	145700	5439685	3805	3805	3805	3805	0
280	20250224	145600	5439685	3805	3805	3805	3805	0
281	20250224	145500	5439685	3805	3805	3805	3805	0
282	20250224	145400	5439685	3805	3805	3805	3805	0
283	20250224	145300	5439685	3805	3805	3805	3805	0
284	20250224	145200	5439685	3805	3805	3805	3805	0
285	20250224	145100	5439685	3805	3805	3805	3805	0
286	20250224	145000	5439685	3805	3805	3805	3805	0
287	20250224	144900	5439685	3805	3805	3805	3805	0
288	20250224	144800	5439685	3805	3805	3805	3805	0
289	20250224	144700	5439685	3805	3805	3805	3805	0
290	20250224	144600	5439685	3805	3805	3805	3805	0
291	20250224	144500	5439685	3805	3805	3805	3805	0
292	20250224	144400	5439685	3805	3805	3805	3805	0
293	20250224	144300	5439685	3805	3805	3805	3805	0
294	20250224	144200	5439685	3805	3805	3805	3805	0
295	20250224	144100	5439685	3805	3805	3805	3805	0
296	20250224	144000	5439685	3805	3805	3805	3805	0
297	20250224	143900	5439685	3805	3805	3805	3805	0
298	20250224	143800	5439685	3805	3805	3805	3805	0
299	20250224	143700	5439685	3805	3805	3805	3805	0
300	20250224	143600	5439685	3805	3805	3805	3805	0
301	20250224	143500	5439685	3805	3805	3805	3805	0
302	20250224	143400	5439685	3805	3805	3805	3805	0
303	20250224	143300	5439685	3805	3805	3805	3805	0
304	20250224	143200	5439685	3805	3805	3805	3805	0
305	20250224	143100	5439685	3805	3805	3805	3805	0
306	20250224	143000	5439685	3805	3805	3805	3805	0
307	20250224	142900	5439685	3805	3805	3805	3805	0
308	20250224	142800	5439685	3805	3805	3805	3805	0
309	20250224	142700	5439685	3805	3805	3805	3805	0
310	20250224	142600	5439685	3805	3805	3805	3805	0
311	20250224	142500	5439685	3805	3805	3805	3805	0
312	20250224	142400	5439685	3805	3805	3805	3805	0
313	20250224	142300	5439685	3805	3805	3805	3805	0
314	20250224	142200	5439685	3805	3805	3805	3805	0
315	20250224	142100	5439685	3805	3805	3805	3805	0
316	20250224	142000	5439685	3805	3805	3805	3805	0
317	20250224	141900	5439685	3805	3805	3805	3805	0
318	20250224	141800	5439685	3805	3805	3805	3805	0
319	20250224	141700	5439685	3805	3805	3805	3805	0
320	20250224	141600	5439685	3805	3805	3805	3805	0
321	20250224	141500	5439685	3805	3805	3805	3805	0
322	20250224	141400	5439685	3805	3805	3805	3805	0
323	20250224	141300	5439685	3805	3805	3805	3805	0
324	20250224	141200	5439685	3805	3805	3805	3805	0
325	20250224	141100	5439685	3805	3805	3805	3805	0
326	20250224	141000	5439685	3805	3805	3805	3805	0
327	20250224	140900	5439685	3805	3805	3805	3805	0
328	20250224	140800	5439685	3805	3805	3805	3805	0
329	20250224	140700	5439685	3805	3805	3805	3805	0
330	20250224	140600	5439685	3805	3805	3805	3805	0
331	20250224	140500	5439685	3805	3805	3805	3805	0
332	20250224	140400	5439685	3805	3805	3805	3805	0
333	20250224	140300	5439685	3805	3805	3805	3805	0
334	20250224	140200	5439685	3805	3805	3805	3805	0
335	20250224	140100	5439685	3805	3805	3805	3805	0
336	20250224	140000	5439685	3805	3805	3805	3805	0
337	20250224	135900	5439685	3805	3805	3805	3805	0
338	20250224	135800	5439685	3805	3805	3805	3805	0
339	20250224	135700	5439685	3805	3805	3805	3805	0
340	20250224	135600	5439685	3805	3805	3805	3805	0
341	20250224	135500	5439685	3805	3805	3805	3805	0
342	20250224	135400	5439685	3805	3805	3805	3805	0
343	20250224	135300	5439685	3805	3805	3805	3805	0
344	20250224	135200	5439685	3805	3805	3805	3805	0
345	20250224	135100	5439685	3805	3805	3805	3805	0
346	20250224	135000	5439685	3805	3805	3805	3805	0
347	20250224	134900	5439685	3805	3805	3805	3805	0
348	20250224	134800	5439685	3805	3805	3805	3805	0
349	20250224	134700	5439685	3805	3805	3805	3805	0
350	20250224	134600	5439685	3805	3805	3805	3805	0
351	20250224	134500	5439685	3805	3805	3805	3805	0
352	20250224	134400	5439685	3805	3805	3805	3805	0
353	20250224	134300	5439685	3805	3805	3805	3805	0
354	20250224	134200	5439685	3805	3805	3805	3805	0
355	20250224	134100	5439685	3805	3805	3805	3805	0
356	20250224	134000	5439685	3805	3805	3805	3805	0
357	20250224	133900	5439685	3805	3805	3805	3805	0
358	20250224	133800	5439685	3805	3805	3805	3805	0
359	20250224	133700	5439685	3805	3805	3805	3805	0
360	20250224	133600	5439685	3805	3805	3805	3805	0
361	20250224	133500	5439685	3805	3805	3805	3805	0
362	20250224	133400	5439685	3805	3805	3805	3805	0
363	20250224	133300	5439685	3805	3805	3805	3805	0
364	20250224	133200	5439685	3805	3805	3805	3805	0
365	20250224	133100	5439685	3805	3805	3805	3805	0
366	20250224	133000	5439685	3805	3805	3805	3805	0
367	20250224	132900	5439685	3805	3805	3805	3805	0
368	20250224	132800	5439685	3805	3805	3805	3805	0
369	20250224	132700	5439685	3805	3805	3805	3805	0
370	20250224	132600	5439685	3805	3805	3805	3805	0
371	20250224	132500	5439685	3805	3805	3805	3805	0
372	20250224	132400	5439685	3805	3805	3805	3805	0
373	20250224	132300	5439685	3805	3805	3805	3805	0
374	20250224	132200	5439685	3805	3805	3805	3805	0
375	20250224	132100	5439685	3805	3805	3805	3805	0
376	20250224	132000	5439685	3805	3805	3805	3805	0
377	20250224	131900	5439685	3805	3805	3805	3805	0
378	20250224	131800	5439685	3805	3805	3805	3805	0
379	20250224	131700	5439685	3805	3805	3805	3805	0
380	20250224	131600	5439685	3805	3805	3805	3805	0
381	20250224	131500	5439685	3805	3805	3805	3805	0
382	20250224	131400	5439685	3805	3805	3805	3805	0
383	20250224	131300	5439685	3805	3805	3805	3805	0
384	20250224	131200	5439685	3805	3805	3805	3805	0
385	20250224	131100	5439685	3805	3805	3805	3805	0
386	20250224	131000	5439685	3805	3805	3805	3805	0
387	20250224	130900	5439685	3805	3805	3805	3805	0
388	20250224	130800	5439685	3805	3805	3805	3805	0
389	20250224	130700	5439685	3805	3805	3805	3805	0
390	20250224	130600	5439685	3805	3805	3805	3805	0
391	20250224	130500	5439685	3805	3805	3805	3805	0
392	20250224	130400	5439685	3805	3805	3805	3805	0
393	20250224	130300	5439685	3805	3805	3805	3805	0
394	20250224	130200	5439685	3805	3805	3805	3805	0
395	20250224	130100	5439685	3805	3805	3805	3805	0
396	20250224	130000	5439685	3805	3805	3805	3805	0
397	20250224	125900	5439685	3805	3805	3805	3805	0
398	20250224	125800	5439685	3805	3805	3805	3805	0
399	20250224	125700	5439685	3805	3805	3805	3805	0
400	20250224	125600	5439685	3805	3805	3805	3805	0
401	20250224	125500	5439685	3805	3805	3805	3805	0
402	20250224	125400	5439685	3805	3805	3805	3805	0
403	20250224	125300	5439685	3805	3805	3805	3805	0
404	20250224	125200	5439685	3805	3805	3805	3805	0
405	20250224	125100	5439685	3805	3805	3805	3805	0
406	20250224	125000	5439685	3805	3805	3805	3805	0
407	20250224	124900	5439685	3805	3805	3805	3805	0
408	20250224	124800	5439685	3805	3805	3805	3805	0
409	20250224	124700	5439685	3805	3805	3805	3805	0
410	20250224	124600	5439685	3805	3805	3805	3805	0
411	20250224	124500	5439685	3805	3805	3805	3805	0
412	20250224	124400	5439685	3805	3805	3805	3805	0
413	20250224	124300	5439685	3805	3805	3805	3805	0
414	20250224	124200	5439685	3805	3800	3805	3800	17
415	20250224	124100	5375060	3800	3800	3800	3800	0
416	20250224	124000	5375060	3800	3800	3800	3800	0
417	20250224	123900	5375060	3800	3800	3800	3800	0
418	20250224	123800	5375060	3800	3795	3800	3795	8
419	20250224	123700	5344685	3790	3790	3790	3790	0
420	20250224	123600	5344685	3790	3790	3790	3790	0
421	20250224	123500	5344685	3790	3790	3790	3790	0
422	20250224	123400	5344685	3790	3790	3790	3790	0
423	20250224	123300	5344685	3790	3790	3790	3790	0
424	20250224	123200	5344685	3790	3790	3790	3790	0
425	20250224	123100	5344685	3790	3790	3790	3790	0
426	20250224	123000	5344685	3790	3790	3790	3790	0
427	20250224	122900	5344685	3790	3790	3790	3790	21
428	20250224	122800	5265095	3790	3790	3790	3790	0
429	20250224	122700	5265095	3790	3790	3790	3790	0
430	20250224	122600	5265095	3790	3790	3790	3790	0
431	20250224	122500	5265095	3790	3790	3790	3790	0
432	20250224	122400	5265095	3790	3790	3790	3790	0
433	20250224	122300	5265095	3790	3790	3790	3790	0
434	20250224	122200	5265095	3790	3790	3790	3790	0
435	20250224	122100	5265095	3790	3790	3790	3790	0
436	20250224	122000	5265095	3790	3790	3790	3790	0
437	20250224	121900	5265095	3790	3790	3790	3790	0
438	20250224	121800	5265095	3790	3790	3790	3790	0
439	20250224	121700	5265095	3790	3790	3790	3790	0
440	20250224	121600	5265095	3790	3790	3790	3790	0
441	20250224	121500	5265095	3790	3790	3790	3790	0
442	20250224	121400	5265095	3790	3790	3790	3790	0
443	20250224	121300	5265095	3790	3790	3790	3790	0
444	20250224	121200	5265095	3790	3790	3790	3790	0
445	20250224	121100	5265095	3790	3790	3790	3790	0
446	20250224	121000	5265095	3790	3790	3790	3790	0
447	20250224	120900	5265095	3790	3790	3790	3790	0
448	20250224	120800	5265095	3790	3790	3790	3790	0
449	20250224	120700	5265095	3790	3790	3790	3790	0
450	20250224	120600	5265095	3790	3790	3790	3790	0
451	20250224	120500	5265095	3790	3790	3790	3790	0
452	20250224	120400	5265095	3790	3790	3790	3790	0
453	20250224	120300	5265095	3790	3790	3790	3790	0
454	20250224	120200	5265095	3790	3790	3790	3790	0
455	20250224	120100	5265095	3790	3790	3790	3790	0
456	20250224	120000	5265095	3790	3790	3790	3790	0
457	20250224	115900	5265095	3790	3790	3790	3790	1
458	20250224	115800	5261305	3790	3790	3790	3790	0
459	20250224	115700	5261305	3790	3785	3790	3785	21
460	20250224	115600	5181815	3785	3785	3785	3785	0
461	20250224	115500	5181815	3785	3785	3785	3785	0
462	20250224	115400	5181815	3785	3785	3785	3785	0
463	20250224	115300	5181815	3785	3785	3785	3785	0
464	20250224	115200	5181815	3785	3785	3785	3785	0
465	20250224	115100	5181815	3785	3785	3785	3785	0
466	20250224	115000	5181815	3785	3785	3785	3785	0
467	20250224	114900	5181815	3785	3785	3785	3785	0
468	20250224	114800	5181815	3785	3785	3785	3785	0
469	20250224	114700	5181815	3785	3785	3785	3785	0
470	20250224	114600	5181815	3785	3785	3785	3785	0
471	20250224	114500	5181815	3785	3785	3785	3785	0
472	20250224	114400	5181815	3785	3785	3785	3785	0
473	20250224	114300	5181815	3785	3785	3785	3785	0
474	20250224	114200	5181815	3785	3785	3785	3785	0
475	20250224	114100	5181815	3785	3785	3785	3785	0
476	20250224	114000	5181815	3785	3785	3785	3785	0
477	20250224	113900	5181815	3785	3785	3785	3785	0
478	20250224	113800	5181815	3785	3785	3785	3785	0
479	20250224	113700	5181815	3785	3785	3785	3785	0
480	20250224	113600	5181815	3785	3785	3785	3785	0
481	20250224	113500	5181815	3785	3785	3785	3785	0
482	20250224	113400	5181815	3785	3785	3785	3785	0
483	20250224	113300	5181815	3785	3785	3785	3785	100
484	20250224	113200	4803315	3790	3790	3790	3790	0
485	20250224	113100	4803315	3790	3790	3790	3790	0
486	20250224	113000	4803315	3790	3790	3790	3790	0
487	20250224	112900	4803315	3790	3790	3790	3790	0
488	20250224	112800	4803315	3790	3790	3790	3790	0
489	20250224	112700	4803315	3790	3790	3790	3790	0
490	20250224	112600	4803315	3790	3790	3790	3790	0
491	20250224	112500	4803315	3790	3790	3790	3790	0
492	20250224	112400	4803315	3790	3790	3790	3790	0
493	20250224	112300	4803315	3790	3790	3790	3790	0
494	20250224	112200	4803315	3790	3790	3790	3790	1
495	20250224	112100	4799525	3785	3785	3785	3785	0
496	20250224	112000	4799525	3785	3785	3785	3785	0
497	20250224	111900	4799525	3785	3785	3785	3785	0
498	20250224	111800	4799525	3785	3785	3785	3785	0
499	20250224	111700	4799525	3785	3785	3785	3785	0
500	20250224	111600	4799525	3785	3785	3785	3785	0
501	20250224	111500	4799525	3785	3785	3785	3785	0
502	20250224	111400	4799525	3785	3785	3785	3785	0
503	20250224	111300	4799525	3785	3785	3785	3785	0
504	20250224	111200	4799525	3785	3785	3785	3785	0
505	20250224	111100	4799525	3785	3785	3785	3785	0
506	20250224	111000	4799525	3785	3785	3785	3785	0
507	20250224	110900	4799525	3785	3785	3785	3785	0
508	20250224	110800	4799525	3785	3785	3785	3785	0
509	20250224	110700	4799525	3785	3785	3785	3785	0
510	20250224	110600	4799525	3785	3785	3785	3785	0
511	20250224	110500	4799525	3785	3785	3785	3785	9
512	20250224	110400	4765460	3785	3785	3785	3785	0
513	20250224	110300	4765460	3785	3785	3785	3785	0
514	20250224	110200	4765460	3785	3785	3785	3785	0
515	20250224	110100	4765460	3785	3785	3785	3785	0
516	20250224	110000	4765460	3785	3785	3785	3785	0
517	20250224	105900	4765460	3785	3785	3785	3785	0
518	20250224	105800	4765460	3785	3785	3785	3785	0
519	20250224	105700	4765460	3785	3785	3785	3785	20
520	20250224	105600	4689760	3790	3790	3790	3790	0
521	20250224	105500	4689760	3790	3790	3790	3790	0
522	20250224	105400	4689760	3790	3790	3790	3790	0
523	20250224	105300	4689760	3790	3790	3790	3790	0
524	20250224	105200	4689760	3790	3790	3790	3790	0
525	20250224	105100	4689760	3790	3790	3790	3790	0
526	20250224	105000	4689760	3790	3790	3790	3790	0
527	20250224	104900	4689760	3790	3790	3790	3790	0
528	20250224	104800	4689760	3790	3790	3790	3790	0
529	20250224	104700	4689760	3790	3790	3790	3790	0
530	20250224	104600	4689760	3790	3790	3790	3790	0
531	20250224	104500	4689760	3790	3790	3790	3790	0
532	20250224	104400	4689760	3790	3790	3790	3790	0
533	20250224	104300	4689760	3790	3790	3790	3790	0
534	20250224	104200	4689760	3790	3790	3790	3790	0
535	20250224	104100	4689760	3790	3790	3790	3790	0
536	20250224	104000	4689760	3790	3790	3790	3790	1
537	20250224	103900	4685970	3785	3785	3785	3785	0
538	20250224	103800	4685970	3785	3785	3785	3785	0
539	20250224	103700	4685970	3785	3785	3785	3785	18
540	20250224	103600	4617840	3780	3780	3780	3780	1
541	20250224	103500	4614060	3780	3780	3780	3780	0
542	20250224	103400	4614060	3780	3780	3780	3780	0
543	20250224	103300	4614060	3780	3780	3780	3780	0
544	20250224	103200	4614060	3780	3780	3780	3780	10
545	20250224	103100	4576260	3785	3785	3785	3785	0
546	20250224	103000	4576260	3785	3785	3785	3785	0
547	20250224	102900	4576260	3785	3785	3785	3785	1
548	20250224	102800	4572475	3780	3780	3780	3780	0
549	20250224	102700	4572475	3780	3780	3780	3780	0
550	20250224	102600	4572475	3780	3780	3780	3780	27
551	20250224	102500	4470415	3780	3780	3780	3780	0
552	20250224	102400	4470415	3780	3780	3780	3780	0
553	20250224	102300	4470415	3780	3780	3780	3780	0
554	20250224	102200	4470415	3780	3780	3780	3780	0
555	20250224	102100	4470415	3780	3780	3780	3780	22
556	20250224	102000	4387255	3785	3785	3785	3785	0
557	20250224	101900	4387255	3785	3785	3785	3785	0
558	20250224	101800	4387255	3785	3780	3785	3780	23
559	20250224	101700	4300310	3780	3780	3780	3780	0
560	20250224	101600	4300310	3780	3780	3780	3780	0
561	20250224	101500	4300310	3780	3780	3780	3780	0
562	20250224	101400	4300310	3780	3780	3780	3780	0
563	20250224	101300	4300310	3780	3780	3780	3780	0
564	20250224	101200	4300310	3780	3780	3780	3780	0
565	20250224	101100	4300310	3780	3780	3780	3780	0
566	20250224	101000	4300310	3780	3780	3780	3780	0
567	20250224	100900	4300310	3780	3780	3780	3780	0
568	20250224	100800	4300310	3780	3780	3780	3780	0
569	20250224	100700	4300310	3780	3780	3780	3780	0
570	20250224	100600	4300310	3780	3780	3780	3780	0
571	20250224	100500	4300310	3780	3780	3780	3780	0
572	20250224	100400	4300310	3780	3780	3780	3780	0
573	20250224	100300	4300310	3780	3780	3780	3780	0
574	20250224	100200	4300310	3780	3780	3780	3780	0
575	20250224	100100	4300310	3780	3780	3780	3780	0
576	20250224	100000	4300310	3780	3780	3780	3780	3
577	20250224	095900	4288970	3780	3780	3780	3780	0
578	20250224	095800	4288970	3780	3780	3780	3780	0
579	20250224	095700	4288970	3780	3780	3780	3780	0
580	20250224	095600	4288970	3780	3780	3780	3780	0
581	20250224	095500	4288970	3780	3780	3780	3780	0
582	20250224	095400	4288970	3780	3780	3780	3780	0
583	20250224	095300	4288970	3780	3780	3780	3780	0
584	20250224	095200	4288970	3780	3780	3780	3780	0
585	20250224	095100	4288970	3780	3780	3780	3780	1
586	20250224	095000	4285190	3780	3780	3780	3780	0
587	20250224	094900	4285190	3780	3780	3780	3780	0
588	20250224	094800	4285190	3780	3780	3780	3780	0
589	20250224	094700	4285190	3780	3780	3780	3780	0
590	20250224	094600	4285190	3780	3780	3780	3780	0
591	20250224	094500	4285190	3780	3780	3780	3780	0
592	20250224	094400	4285190	3780	3770	3780	3770	8
593	20250224	094300	4254990	3770	3765	3770	3765	10
594	20250224	094200	4217315	3765	3775	3780	3675	1006
595	20250224	094100	461420	3775	3775	3775	3775	0
596	20250224	094000	461420	3775	3775	3775	3775	0
597	20250224	093900	461420	3775	3775	3775	3775	0
598	20250224	093800	461420	3775	3775	3775	3775	0
599	20250224	093700	461420	3775	3775	3775	3775	0
600	20250224	093600	461420	3775	3775	3775	3775	0
601	20250224	093500	461420	3775	3775	3775	3775	0
602	20250224	093400	461420	3775	3775	3775	3775	0
603	20250224	093300	461420	3775	3775	3775	3775	0
604	20250224	093200	461420	3775	3775	3775	3775	0
605	20250224	093100	461420	3775	3775	3775	3775	0
606	20250224	093000	461420	3775	3775	3775	3775	0
607	20250224	092900	461420	3775	3775	3775	3775	0
608	20250224	092800	461420	3775	3775	3775	3775	0
609	20250224	092700	461420	3775	3775	3775	3775	0
610	20250224	092600	461420	3775	3775	3775	3775	0
611	20250224	092500	461420	3775	3775	3775	3775	0
612	20250224	092400	461420	3775	3775	3775	3775	0
613	20250224	092300	461420	3775	3775	3775	3775	0
614	20250224	092200	461420	3775	3775	3775	3775	0
615	20250224	092100	461420	3775	3775	3775	3775	0
616	20250224	092000	461420	3775	3775	3775	3775	0
617	20250224	091900	461420	3775	3775	3775	3775	0
618	20250224	091800	461420	3775	3775	3775	3775	0
619	20250224	091700	461420	3775	3775	3775	3775	13
620	20250224	091600	412345	3770	3770	3770	3770	0
621	20250224	091500	412345	3770	3770	3770	3770	0
622	20250224	091400	412345	3770	3770	3770	3770	0
623	20250224	091300	412345	3770	3770	3770	3770	0
624	20250224	091200	412345	3770	3770	3770	3770	0
625	20250224	091100	412345	3770	3770	3770	3770	5
626	20250224	091000	393495	3770	3770	3770	3770	0
627	20250224	090900	393495	3770	3770	3770	3770	0
628	20250224	090800	393495	3770	3770	3770	3770	0
629	20250224	090700	393495	3770	3770	3770	3770	0
630	20250224	090600	393495	3770	3770	3770	3770	0
631	20250224	090500	393495	3770	3770	3770	3770	0
632	20250224	090400	393495	3770	3770	3770	3770	0
633	20250224	090300	393495	3770	3780	3780	3770	55
634	20250224	090200	185875	3890	3890	3890	3890	1
635	20250224	090100	181985	3770	3770	3770	3770	0
636	20250224	090000	181985	3770	3900	3900	3770	47