KissMeData/067990/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195000	246040625	4745	4745	4745	4745	402
3	20250224	194900	246040625	4745	4745	4745	4745	0
4	20250224	194800	246040625	4745	4745	4745	4745	0
5	20250224	194700	246040625	4745	4745	4745	4745	0
6	20250224	194600	246040625	4745	4745	4745	4745	0
7	20250224	194500	246040625	4745	4745	4745	4745	0
8	20250224	194400	246040625	4745	4745	4745	4745	0
9	20250224	194300	246040625	4745	4745	4745	4745	0
10	20250224	194200	246040625	4745	4745	4745	4745	0
11	20250224	194100	246040625	4745	4745	4745	4745	0
12	20250224	194000	246040625	4745	4745	4745	4745	0
13	20250224	193900	246040625	4745	4745	4745	4745	0
14	20250224	193800	246040625	4745	4745	4745	4745	0
15	20250224	193700	246040625	4745	4745	4745	4745	0
16	20250224	193600	246040625	4745	4745	4745	4745	0
17	20250224	193500	246040625	4745	4745	4745	4745	0
18	20250224	193400	246040625	4745	4745	4745	4745	0
19	20250224	193300	246040625	4745	4745	4745	4745	0
20	20250224	193200	246040625	4745	4745	4745	4745	0
21	20250224	193100	246040625	4745	4745	4745	4745	0
22	20250224	193000	246040625	4745	4745	4745	4745	0
23	20250224	192900	246040625	4745	4745	4745	4745	0
24	20250224	192800	246040625	4745	4745	4745	4745	0
25	20250224	192700	246040625	4745	4745	4745	4745	0
26	20250224	192600	246040625	4745	4745	4745	4745	0
27	20250224	192500	246040625	4745	4745	4745	4745	0
28	20250224	192400	246040625	4745	4745	4745	4745	0
29	20250224	192300	246040625	4745	4745	4745	4745	0
30	20250224	192200	246040625	4745	4745	4745	4745	0
31	20250224	192100	246040625	4745	4745	4745	4745	0
32	20250224	192000	246040625	4745	4745	4745	4745	402
33	20250224	191900	246040625	4745	4745	4745	4745	0
34	20250224	191800	246040625	4745	4745	4745	4745	0
35	20250224	191700	246040625	4745	4745	4745	4745	0
36	20250224	191600	246040625	4745	4745	4745	4745	0
37	20250224	191500	246040625	4745	4745	4745	4745	0
38	20250224	191400	246040625	4745	4745	4745	4745	0
39	20250224	191300	246040625	4745	4745	4745	4745	0
40	20250224	191200	246040625	4745	4745	4745	4745	0
41	20250224	191100	246040625	4745	4745	4745	4745	0
42	20250224	191000	246040625	4745	4745	4745	4745	0
43	20250224	190900	246040625	4745	4745	4745	4745	0
44	20250224	190800	246040625	4745	4745	4745	4745	0
45	20250224	190700	246040625	4745	4745	4745	4745	0
46	20250224	190600	246040625	4745	4745	4745	4745	0
47	20250224	190500	246040625	4745	4745	4745	4745	0
48	20250224	190400	246040625	4745	4745	4745	4745	0
49	20250224	190300	246040625	4745	4745	4745	4745	0
50	20250224	190200	246040625	4745	4745	4745	4745	0
51	20250224	190100	246040625	4745	4745	4745	4745	0
52	20250224	190000	246040625	4745	4745	4745	4745	0
53	20250224	185900	246040625	4745	4745	4745	4745	0
54	20250224	185800	246040625	4745	4745	4745	4745	0
55	20250224	185700	246040625	4745	4745	4745	4745	0
56	20250224	185600	246040625	4745	4745	4745	4745	0
57	20250224	185500	246040625	4745	4745	4745	4745	0
58	20250224	185400	246040625	4745	4745	4745	4745	0
59	20250224	185300	246040625	4745	4745	4745	4745	0
60	20250224	185200	246040625	4745	4745	4745	4745	0
61	20250224	185100	246040625	4745	4745	4745	4745	0
62	20250224	185000	246040625	4745	4745	4745	4745	402
63	20250224	184900	246040625	4745	4745	4745	4745	0
64	20250224	184800	246040625	4745	4745	4745	4745	0
65	20250224	184700	246040625	4745	4745	4745	4745	0
66	20250224	184600	246040625	4745	4745	4745	4745	0
67	20250224	184500	246040625	4745	4745	4745	4745	0
68	20250224	184400	246040625	4745	4745	4745	4745	0
69	20250224	184300	246040625	4745	4745	4745	4745	0
70	20250224	184200	246040625	4745	4745	4745	4745	0
71	20250224	184100	246040625	4745	4745	4745	4745	0
72	20250224	184000	246040625	4745	4745	4745	4745	0
73	20250224	183900	246040625	4745	4745	4745	4745	0
74	20250224	183800	246040625	4745	4745	4745	4745	0
75	20250224	183700	246040625	4745	4745	4745	4745	0
76	20250224	183600	246040625	4745	4745	4745	4745	0
77	20250224	183500	246040625	4745	4745	4745	4745	0
78	20250224	183400	246040625	4745	4745	4745	4745	0
79	20250224	183300	246040625	4745	4745	4745	4745	0
80	20250224	183200	246040625	4745	4745	4745	4745	0
81	20250224	183100	246040625	4745	4745	4745	4745	0
82	20250224	183000	246040625	4745	4745	4745	4745	0
83	20250224	182900	246040625	4745	4745	4745	4745	0
84	20250224	182800	246040625	4745	4745	4745	4745	0
85	20250224	182700	246040625	4745	4745	4745	4745	0
86	20250224	182600	246040625	4745	4745	4745	4745	0
87	20250224	182500	246040625	4745	4745	4745	4745	0
88	20250224	182400	246040625	4745	4745	4745	4745	0
89	20250224	182300	246040625	4745	4745	4745	4745	0
90	20250224	182200	246040625	4745	4745	4745	4745	0
91	20250224	182100	246040625	4745	4745	4745	4745	0
92	20250224	182000	246040625	4745	4745	4745	4745	402
93	20250224	181900	246040625	4745	4745	4745	4745	0
94	20250224	181800	246040625	4745	4745	4745	4745	0
95	20250224	181700	246040625	4745	4745	4745	4745	0
96	20250224	181600	246040625	4745	4745	4745	4745	0
97	20250224	181500	246040625	4745	4745	4745	4745	0
98	20250224	181400	246040625	4745	4745	4745	4745	0
99	20250224	181300	246040625	4745	4745	4745	4745	0
100	20250224	181200	246040625	4745	4745	4745	4745	0
101	20250224	181100	246040625	4745	4745	4745	4745	0
102	20250224	181000	246040625	4745	4745	4745	4745	0
103	20250224	180900	246040625	4745	4745	4745	4745	0
104	20250224	180800	246040625	4745	4745	4745	4745	0
105	20250224	180700	246040625	4745	4745	4745	4745	0
106	20250224	180600	246040625	4745	4745	4745	4745	0
107	20250224	180500	246040625	4745	4745	4745	4745	0
108	20250224	180400	246040625	4745	4745	4745	4745	0
109	20250224	180300	246040625	4745	4745	4745	4745	0
110	20250224	180200	246040625	4745	4745	4745	4745	0
111	20250224	180100	246040625	4745	4745	4745	4745	0
112	20250224	180000	246040625	4745	4745	4745	4745	0
113	20250224	175900	246040625	4745	4745	4745	4745	0
114	20250224	175800	246040625	4745	4745	4745	4745	0
115	20250224	175700	246040625	4745	4745	4745	4745	0
116	20250224	175600	246040625	4745	4745	4745	4745	0
117	20250224	175500	246040625	4745	4745	4745	4745	0
118	20250224	175400	246040625	4745	4745	4745	4745	0
119	20250224	175300	246040625	4745	4745	4745	4745	0
120	20250224	175200	246040625	4745	4745	4745	4745	0
121	20250224	175100	246040625	4745	4745	4745	4745	0
122	20250224	175000	246040625	4745	4745	4745	4745	402
123	20250224	174900	246040625	4745	4745	4745	4745	0
124	20250224	174800	246040625	4745	4745	4745	4745	0
125	20250224	174700	246040625	4745	4745	4745	4745	0
126	20250224	174600	246040625	4745	4745	4745	4745	0
127	20250224	174500	246040625	4745	4745	4745	4745	0
128	20250224	174400	246040625	4745	4745	4745	4745	0
129	20250224	174300	246040625	4745	4745	4745	4745	0
130	20250224	174200	246040625	4745	4745	4745	4745	0
131	20250224	174100	246040625	4745	4745	4745	4745	0
132	20250224	174000	246040625	4745	4745	4745	4745	0
133	20250224	173900	246040625	4745	4745	4745	4745	0
134	20250224	173800	246040625	4745	4745	4745	4745	0
135	20250224	173700	246040625	4745	4745	4745	4745	0
136	20250224	173600	246040625	4745	4745	4745	4745	0
137	20250224	173500	246040625	4745	4745	4745	4745	0
138	20250224	173400	246040625	4745	4745	4745	4745	0
139	20250224	173300	246040625	4745	4745	4745	4745	0
140	20250224	173200	246040625	4745	4745	4745	4745	0
141	20250224	173100	246040625	4745	4745	4745	4745	0
142	20250224	173000	246040625	4745	4745	4745	4745	0
143	20250224	172900	246040625	4745	4745	4745	4745	0
144	20250224	172800	246040625	4745	4745	4745	4745	0
145	20250224	172700	246040625	4745	4745	4745	4745	0
146	20250224	172600	246040625	4745	4745	4745	4745	0
147	20250224	172500	246040625	4745	4745	4745	4745	0
148	20250224	172400	246040625	4745	4745	4745	4745	0
149	20250224	172300	246040625	4745	4745	4745	4745	0
150	20250224	172200	246040625	4745	4745	4745	4745	0
151	20250224	172100	246040625	4745	4745	4745	4745	0
152	20250224	172000	246040625	4745	4745	4745	4745	402
153	20250224	171900	246040625	4745	4745	4745	4745	0
154	20250224	171800	246040625	4745	4745	4745	4745	0
155	20250224	171700	246040625	4745	4745	4745	4745	0
156	20250224	171600	246040625	4745	4745	4745	4745	0
157	20250224	171500	246040625	4745	4745	4745	4745	0
158	20250224	171400	246040625	4745	4745	4745	4745	0
159	20250224	171300	246040625	4745	4745	4745	4745	0
160	20250224	171200	246040625	4745	4745	4745	4745	0
161	20250224	171100	246040625	4745	4745	4745	4745	0
162	20250224	171000	246040625	4745	4745	4745	4745	0
163	20250224	170900	246040625	4745	4745	4745	4745	0
164	20250224	170800	246040625	4745	4745	4745	4745	0
165	20250224	170700	246040625	4745	4745	4745	4745	0
166	20250224	170600	246040625	4745	4745	4745	4745	0
167	20250224	170500	246040625	4745	4745	4745	4745	0
168	20250224	170400	246040625	4745	4745	4745	4745	0
169	20250224	170300	246040625	4745	4745	4745	4745	0
170	20250224	170200	246040625	4745	4745	4745	4745	0
171	20250224	170100	246040625	4745	4745	4745	4745	0
172	20250224	170000	246040625	4745	4745	4745	4745	0
173	20250224	165900	246040625	4745	4745	4745	4745	0
174	20250224	165800	246040625	4745	4745	4745	4745	0
175	20250224	165700	246040625	4745	4745	4745	4745	0
176	20250224	165600	246040625	4745	4745	4745	4745	0
177	20250224	165500	246040625	4745	4745	4745	4745	0
178	20250224	165400	246040625	4745	4745	4745	4745	0
179	20250224	165300	246040625	4745	4745	4745	4745	0
180	20250224	165200	246040625	4745	4745	4745	4745	0
181	20250224	165100	246040625	4745	4745	4745	4745	0
182	20250224	165000	246040625	4745	4745	4745	4745	402
183	20250224	164900	246040625	4745	4745	4745	4745	0
184	20250224	164800	246040625	4745	4745	4745	4745	0
185	20250224	164700	246040625	4745	4745	4745	4745	0
186	20250224	164600	246040625	4745	4745	4745	4745	0
187	20250224	164500	246040625	4745	4745	4745	4745	0
188	20250224	164400	246040625	4745	4745	4745	4745	0
189	20250224	164300	246040625	4745	4745	4745	4745	0
190	20250224	164200	246040625	4745	4745	4745	4745	0
191	20250224	164100	246040625	4745	4745	4745	4745	0
192	20250224	164000	246040625	4745	4745	4745	4745	0
193	20250224	163900	246040625	4745	4745	4745	4745	0
194	20250224	163800	246040625	4745	4745	4745	4745	0
195	20250224	163700	246040625	4745	4745	4745	4745	0
196	20250224	163600	246040625	4745	4745	4745	4745	0
197	20250224	163500	246040625	4745	4745	4745	4745	0
198	20250224	163400	246040625	4745	4745	4745	4745	0
199	20250224	163300	246040625	4745	4745	4745	4745	0
200	20250224	163200	246040625	4745	4745	4745	4745	0
201	20250224	163100	246040625	4745	4745	4745	4745	0
202	20250224	163000	246040625	4745	4745	4745	4745	0
203	20250224	162900	246040625	4745	4745	4745	4745	0
204	20250224	162800	246040625	4745	4745	4745	4745	0
205	20250224	162700	246040625	4745	4745	4745	4745	0
206	20250224	162600	246040625	4745	4745	4745	4745	0
207	20250224	162500	246040625	4745	4745	4745	4745	0
208	20250224	162400	246040625	4745	4745	4745	4745	0
209	20250224	162300	246040625	4745	4745	4745	4745	0
210	20250224	162200	246040625	4745	4745	4745	4745	0
211	20250224	162100	246040625	4745	4745	4745	4745	0
212	20250224	162000	246040625	4745	4745	4745	4745	402
213	20250224	161900	246040625	4745	4745	4745	4745	0
214	20250224	161800	246040625	4745	4745	4745	4745	0
215	20250224	161700	246040625	4745	4745	4745	4745	0
216	20250224	161600	246040625	4745	4745	4745	4745	0
217	20250224	161500	246040625	4745	4745	4745	4745	0
218	20250224	161400	246040625	4745	4745	4745	4745	0
219	20250224	161300	246040625	4745	4745	4745	4745	0
220	20250224	161200	246040625	4745	4745	4745	4745	0
221	20250224	161100	246040625	4745	4745	4745	4745	0
222	20250224	161000	246040625	4745	4745	4745	4745	0
223	20250224	160900	246040625	4745	4745	4745	4745	0
224	20250224	160800	246040625	4745	4745	4745	4745	0
225	20250224	160700	246040625	4745	4745	4745	4745	0
226	20250224	160600	246040625	4745	4745	4745	4745	0
227	20250224	160500	246040625	4745	4745	4745	4745	0
228	20250224	160400	246040625	4745	4745	4745	4745	0
229	20250224	160300	246040625	4745	4745	4745	4745	0
230	20250224	160200	246040625	4745	4745	4745	4745	0
231	20250224	160100	246040625	4745	4745	4745	4745	0
232	20250224	160000	246040625	4745	4745	4745	4745	0
233	20250224	155900	246040625	4745	4745	4745	4745	0
234	20250224	155800	246040625	4745	4745	4745	4745	0
235	20250224	155700	246040625	4745	4745	4745	4745	0
236	20250224	155600	246040625	4745	4745	4745	4745	0
237	20250224	155500	246040625	4745	4745	4745	4745	0
238	20250224	155400	246040625	4745	4745	4745	4745	0
239	20250224	155300	246040625	4745	4745	4745	4745	0
240	20250224	155200	246040625	4745	4745	4745	4745	0
241	20250224	155100	246040625	4745	4745	4745	4745	0
242	20250224	155000	246040625	4745	4745	4745	4745	402
243	20250224	154900	246040625	4745	4745	4745	4745	0
244	20250224	154800	246040625	4745	4745	4745	4745	0
245	20250224	154700	246040625	4745	4745	4745	4745	0
246	20250224	154600	246040625	4745	4745	4745	4745	0
247	20250224	154500	246040625	4745	4745	4745	4745	0
248	20250224	154400	246040625	4745	4745	4745	4745	0
249	20250224	154300	246040625	4745	4745	4745	4745	0
250	20250224	154200	246040625	4745	4745	4745	4745	0
251	20250224	154100	246040625	4745	4745	4745	4745	0
252	20250224	154000	246040625	4745	4745	4745	4745	0
253	20250224	153900	246040625	4745	4745	4745	4745	0
254	20250224	153800	246040625	4745	4745	4745	4745	0
255	20250224	153700	246040625	4745	4745	4745	4745	0
256	20250224	153600	246040625	4745	4745	4745	4745	0
257	20250224	153500	246040625	4745	4745	4745	4745	0
258	20250224	153400	246040625	4745	4745	4745	4745	0
259	20250224	153300	246040625	4745	4745	4745	4745	0
260	20250224	153200	246040625	4745	4745	4745	4745	0
261	20250224	153100	246040625	4745	4745	4745	4745	0
262	20250224	153000	246040625	4745	4745	4745	4745	402
263	20250224	152900	244133135	4710	4710	4710	4710	0
264	20250224	152800	244133135	4710	4710	4710	4710	0
265	20250224	152700	244133135	4710	4710	4710	4710	0
266	20250224	152600	244133135	4710	4710	4710	4710	0
267	20250224	152500	244133135	4710	4710	4710	4710	0
268	20250224	152400	244133135	4710	4710	4710	4710	0
269	20250224	152300	244133135	4710	4710	4710	4710	0
270	20250224	152200	244133135	4710	4710	4710	4710	0
271	20250224	152100	244133135	4710	4710	4710	4710	0
272	20250224	152000	244133135	4710	4710	4710	4710	0
273	20250224	151900	244133135	4710	4740	4740	4710	66
274	20250224	151800	243821345	4740	4710	4740	4710	63
275	20250224	151700	243523510	4705	4705	4705	4705	0
276	20250224	151600	243523510	4705	4745	4745	4705	298
277	20250224	151500	242121300	4745	4745	4745	4745	0
278	20250224	151400	242121300	4745	4745	4745	4740	293
279	20250224	151300	240732245	4750	4730	4750	4730	4206
280	20250224	151200	220808760	4720	4715	4730	4715	4429
281	20250224	151100	199897325	4720	4720	4720	4720	0
282	20250224	151000	199897325	4720	4715	4720	4715	41
283	20250224	150900	199703955	4720	4720	4720	4720	0
284	20250224	150800	199703955	4720	4710	4720	4710	1535
285	20250224	150700	192462280	4710	4710	4710	4710	0
286	20250224	150600	192462280	4710	4705	4710	4705	300
287	20250224	150500	191050035	4700	4700	4700	4700	0
288	20250224	150400	191050035	4700	4700	4700	4700	20
289	20250224	150300	190956035	4705	4705	4705	4705	0
290	20250224	150200	190956035	4705	4705	4705	4705	0
291	20250224	150100	190956035	4705	4705	4705	4705	2851
292	20250224	150000	177542080	4700	4700	4700	4700	1
293	20250224	145900	177537380	4710	4710	4710	4710	0
294	20250224	145800	177537380	4710	4710	4710	4710	0
295	20250224	145700	177537380	4710	4710	4710	4710	0
296	20250224	145600	177537380	4710	4710	4710	4710	0
297	20250224	145500	177537380	4710	4710	4710	4710	0
298	20250224	145400	177537380	4710	4710	4710	4710	0
299	20250224	145300	177537380	4710	4710	4710	4710	0
300	20250224	145200	177537380	4710	4710	4710	4710	0
301	20250224	145100	177537380	4710	4710	4710	4710	0
302	20250224	145000	177537380	4710	4690	4710	4690	8308
303	20250224	144900	138444060	4690	4690	4690	4690	0
304	20250224	144800	138444060	4690	4690	4690	4690	0
305	20250224	144700	138444060	4690	4690	4690	4690	0
306	20250224	144600	138444060	4690	4685	4690	4685	321
307	20250224	144500	136939770	4680	4680	4680	4680	0
308	20250224	144400	136939770	4680	4680	4680	4680	0
309	20250224	144300	136939770	4680	4680	4680	4680	0
310	20250224	144200	136939770	4680	4680	4680	4680	200
311	20250224	144100	136003770	4685	4685	4685	4685	10
312	20250224	144000	135956920	4685	4685	4685	4685	0
313	20250224	143900	135956920	4685	4685	4685	4685	0
314	20250224	143800	135956920	4685	4685	4685	4685	0
315	20250224	143700	135956920	4685	4685	4685	4685	0
316	20250224	143600	135956920	4685	4685	4685	4685	0
317	20250224	143500	135956920	4685	4685	4685	4685	0
318	20250224	143400	135956920	4685	4685	4685	4685	0
319	20250224	143300	135956920	4685	4685	4685	4685	0
320	20250224	143200	135956920	4685	4685	4685	4685	0
321	20250224	143100	135956920	4685	4685	4685	4685	0
322	20250224	143000	135956920	4685	4685	4685	4685	104
323	20250224	142900	135469680	4690	4690	4690	4690	0
324	20250224	142800	135469680	4690	4690	4690	4690	0
325	20250224	142700	135469680	4690	4690	4690	4690	33
326	20250224	142600	135314910	4700	4690	4700	4690	19
327	20250224	142500	135225620	4690	4690	4690	4690	150
328	20250224	142400	134522120	4700	4700	4700	4700	0
329	20250224	142300	134522120	4700	4700	4700	4700	100
330	20250224	142200	134052120	4705	4700	4705	4700	600
331	20250224	142100	131229125	4695	4695	4695	4695	1
332	20250224	142000	131224430	4705	4700	4705	4700	515
333	20250224	141900	128801360	4690	4690	4690	4690	1
334	20250224	141800	128796670	4705	4705	4705	4705	0
335	20250224	141700	128796670	4705	4690	4705	4690	3
336	20250224	141600	128782575	4680	4680	4680	4680	0
337	20250224	141500	128782575	4680	4680	4680	4680	0
338	20250224	141400	128782575	4680	4680	4680	4680	0
339	20250224	141300	128782575	4680	4680	4680	4680	200
340	20250224	141200	127846575	4680	4680	4680	4680	0
341	20250224	141100	127846575	4680	4680	4680	4680	0
342	20250224	141000	127846575	4680	4680	4680	4680	170
343	20250224	140900	127050975	4705	4705	4705	4705	0
344	20250224	140800	127050975	4705	4705	4705	4705	0
345	20250224	140700	127050975	4705	4690	4705	4690	2000
346	20250224	140600	117654520	4690	4690	4690	4690	0
347	20250224	140500	117654520	4690	4690	4690	4690	0
348	20250224	140400	117654520	4690	4690	4690	4690	0
349	20250224	140300	117654520	4690	4680	4690	4680	60
350	20250224	140200	117373400	4685	4680	4685	4680	45
351	20250224	140100	117162580	4685	4680	4685	4680	3
352	20250224	140000	117148530	4670	4670	4670	4670	1
353	20250224	135900	117143860	4670	4670	4670	4670	0
354	20250224	135800	117143860	4670	4670	4670	4670	0
355	20250224	135700	117143860	4670	4670	4670	4670	0
356	20250224	135600	117143860	4670	4670	4670	4670	0
357	20250224	135500	117143860	4670	4670	4670	4670	0
358	20250224	135400	117143860	4670	4670	4670	4670	0
359	20250224	135300	117143860	4670	4670	4670	4670	1
360	20250224	135200	117139190	4680	4680	4680	4680	0
361	20250224	135100	117139190	4680	4680	4680	4680	0
362	20250224	135000	117139190	4680	4680	4680	4680	0
363	20250224	134900	117139190	4680	4680	4680	4680	0
364	20250224	134800	117139190	4680	4680	4680	4680	0
365	20250224	134700	117139190	4680	4680	4680	4680	0
366	20250224	134600	117139190	4680	4670	4680	4670	105
367	20250224	134500	116647850	4665	4665	4665	4665	0
368	20250224	134400	116647850	4665	4665	4665	4665	630
369	20250224	134300	113708900	4665	4665	4665	4665	0
370	20250224	134200	113708900	4665	4665	4665	4665	5
371	20250224	134100	113685575	4665	4665	4665	4665	0
372	20250224	134000	113685575	4665	4665	4665	4665	0
373	20250224	133900	113685575	4665	4665	4665	4665	0
374	20250224	133800	113685575	4665	4665	4665	4665	0
375	20250224	133700	113685575	4665	4665	4665	4665	0
376	20250224	133600	113685575	4665	4665	4665	4665	0
377	20250224	133500	113685575	4665	4665	4665	4665	0
378	20250224	133400	113685575	4665	4665	4665	4665	0
379	20250224	133300	113685575	4665	4665	4665	4665	0
380	20250224	133200	113685575	4665	4665	4665	4665	0
381	20250224	133100	113685575	4665	4665	4665	4665	0
382	20250224	133000	113685575	4665	4665	4665	4665	0
383	20250224	132900	113685575	4665	4665	4665	4665	0
384	20250224	132800	113685575	4665	4665	4665	4665	0
385	20250224	132700	113685575	4665	4665	4665	4665	0
386	20250224	132600	113685575	4665	4665	4665	4665	0
387	20250224	132500	113685575	4665	4660	4665	4660	97
388	20250224	132400	113233080	4655	4655	4655	4655	0
389	20250224	132300	113233080	4655	4655	4655	4655	0
390	20250224	132200	113233080	4655	4655	4655	4655	0
391	20250224	132100	113233080	4655	4655	4655	4655	0
392	20250224	132000	113233080	4655	4655	4655	4655	0
393	20250224	131900	113233080	4655	4655	4655	4655	0
394	20250224	131800	113233080	4655	4655	4655	4655	0
395	20250224	131700	113233080	4655	4655	4655	4655	0
396	20250224	131600	113233080	4655	4655	4655	4655	0
397	20250224	131500	113233080	4655	4655	4655	4655	0
398	20250224	131400	113233080	4655	4655	4655	4655	315
399	20250224	131300	111766755	4655	4655	4655	4655	0
400	20250224	131200	111766755	4655	4655	4655	4655	0
401	20250224	131100	111766755	4655	4655	4655	4655	0
402	20250224	131000	111766755	4655	4655	4655	4655	0
403	20250224	130900	111766755	4655	4655	4655	4655	0
404	20250224	130800	111766755	4655	4655	4655	4655	0
405	20250224	130700	111766755	4655	4655	4655	4655	1
406	20250224	130600	111762100	4655	4655	4655	4655	0
407	20250224	130500	111762100	4655	4655	4655	4655	0
408	20250224	130400	111762100	4655	4655	4655	4655	1
409	20250224	130300	111757445	4655	4655	4655	4655	0
410	20250224	130200	111757445	4655	4655	4655	4655	0
411	20250224	130100	111757445	4655	4655	4655	4655	0
412	20250224	130000	111757445	4655	4655	4655	4655	0
413	20250224	125900	111757445	4655	4655	4655	4655	0
414	20250224	125800	111757445	4655	4655	4655	4655	0
415	20250224	125700	111757445	4655	4655	4655	4655	0
416	20250224	125600	111757445	4655	4655	4655	4655	0
417	20250224	125500	111757445	4655	4655	4655	4655	0
418	20250224	125400	111757445	4655	4655	4655	4655	0
419	20250224	125300	111757445	4655	4655	4655	4655	0
420	20250224	125200	111757445	4655	4655	4655	4655	0
421	20250224	125100	111757445	4655	4655	4655	4655	0
422	20250224	125000	111757445	4655	4655	4655	4655	0
423	20250224	124900	111757445	4655	4655	4655	4655	0
424	20250224	124800	111757445	4655	4655	4655	4655	5
425	20250224	124700	111734170	4655	4655	4655	4655	30
426	20250224	124600	111594520	4660	4660	4660	4660	0
427	20250224	124500	111594520	4660	4660	4660	4660	0
428	20250224	124400	111594520	4660	4660	4660	4660	0
429	20250224	124300	111594520	4660	4660	4660	4660	0
430	20250224	124200	111594520	4660	4660	4660	4660	0
431	20250224	124100	111594520	4660	4660	4660	4660	0
432	20250224	124000	111594520	4660	4660	4660	4660	0
433	20250224	123900	111594520	4660	4660	4660	4660	0
434	20250224	123800	111594520	4660	4660	4660	4660	0
435	20250224	123700	111594520	4660	4660	4660	4660	0
436	20250224	123600	111594520	4660	4660	4660	4660	1
437	20250224	123500	111589860	4655	4655	4655	4655	0
438	20250224	123400	111589860	4655	4655	4655	4655	0
439	20250224	123300	111589860	4655	4655	4655	4655	0
440	20250224	123200	111589860	4655	4655	4655	4655	0
441	20250224	123100	111589860	4655	4655	4655	4655	0
442	20250224	123000	111589860	4655	4655	4655	4655	0
443	20250224	122900	111589860	4655	4655	4655	4655	2
444	20250224	122800	111580550	4655	4655	4655	4655	0
445	20250224	122700	111580550	4655	4655	4655	4655	0
446	20250224	122600	111580550	4655	4655	4655	4655	1
447	20250224	122500	111575895	4655	4655	4655	4655	0
448	20250224	122400	111575895	4655	4655	4655	4655	0
449	20250224	122300	111575895	4655	4655	4655	4655	0
450	20250224	122200	111575895	4655	4655	4655	4655	0
451	20250224	122100	111575895	4655	4655	4655	4655	0
452	20250224	122000	111575895	4655	4655	4655	4655	0
453	20250224	121900	111575895	4655	4655	4655	4655	0
454	20250224	121800	111575895	4655	4655	4655	4655	0
455	20250224	121700	111575895	4655	4655	4655	4655	0
456	20250224	121600	111575895	4655	4655	4655	4655	0
457	20250224	121500	111575895	4655	4655	4655	4655	0
458	20250224	121400	111575895	4655	4655	4655	4655	300
459	20250224	121300	110179395	4655	4655	4655	4655	0
460	20250224	121200	110179395	4655	4655	4655	4655	0
461	20250224	121100	110179395	4655	4655	4655	4655	1
462	20250224	121000	110174740	4665	4665	4665	4665	0
463	20250224	120900	110174740	4665	4665	4665	4665	0
464	20250224	120800	110174740	4665	4665	4665	4665	0
465	20250224	120700	110174740	4665	4665	4665	4665	0
466	20250224	120600	110174740	4665	4665	4665	4665	0
467	20250224	120500	110174740	4665	4665	4665	4665	0
468	20250224	120400	110174740	4665	4665	4665	4665	0
469	20250224	120300	110174740	4665	4665	4665	4665	0
470	20250224	120200	110174740	4665	4665	4665	4665	100
471	20250224	120100	109708240	4665	4665	4665	4665	0
472	20250224	120000	109708240	4665	4655	4665	4655	150
473	20250224	115900	109008990	4655	4655	4655	4655	0
474	20250224	115800	109008990	4655	4655	4655	4655	0
475	20250224	115700	109008990	4655	4655	4655	4655	0
476	20250224	115600	109008990	4655	4655	4655	4655	0
477	20250224	115500	109008990	4655	4655	4655	4655	0
478	20250224	115400	109008990	4655	4655	4655	4655	0
479	20250224	115300	109008990	4655	4655	4655	4655	0
480	20250224	115200	109008990	4655	4655	4655	4655	0
481	20250224	115100	109008990	4655	4655	4655	4655	0
482	20250224	115000	109008990	4655	4655	4655	4655	0
483	20250224	114900	109008990	4655	4665	4665	4655	854
484	20250224	114800	105033120	4665	4660	4665	4660	4393
485	20250224	114700	84561490	4665	4665	4665	4665	50
486	20250224	114600	84328240	4665	4665	4665	4665	225
487	20250224	114500	83278615	4665	4665	4665	4665	0
488	20250224	114400	83278615	4665	4665	4665	4665	0
489	20250224	114300	83278615	4665	4665	4665	4665	0
490	20250224	114200	83278615	4665	4665	4665	4665	0
491	20250224	114100	83278615	4665	4665	4665	4665	227
492	20250224	114000	82219660	4665	4665	4665	4665	0
493	20250224	113900	82219660	4665	4665	4665	4665	0
494	20250224	113800	82219660	4665	4665	4665	4665	0
495	20250224	113700	82219660	4665	4665	4665	4665	26
496	20250224	113600	82098370	4665	4665	4665	4665	100
497	20250224	113500	81631870	4675	4675	4675	4675	0
498	20250224	113400	81631870	4675	4675	4675	4675	0
499	20250224	113300	81631870	4675	4675	4675	4675	0
500	20250224	113200	81631870	4675	4675	4675	4675	0
501	20250224	113100	81631870	4675	4675	4675	4675	0
502	20250224	113000	81631870	4675	4675	4675	4675	0
503	20250224	112900	81631870	4675	4675	4675	4675	0
504	20250224	112800	81631870	4675	4675	4675	4675	80
505	20250224	112700	81257870	4665	4665	4665	4665	0
506	20250224	112600	81257870	4665	4665	4665	4665	0
507	20250224	112500	81257870	4665	4665	4665	4665	0
508	20250224	112400	81257870	4665	4665	4665	4665	0
509	20250224	112300	81257870	4665	4665	4665	4665	0
510	20250224	112200	81257870	4665	4665	4665	4665	0
511	20250224	112100	81257870	4665	4665	4665	4665	0
512	20250224	112000	81257870	4665	4665	4665	4665	0
513	20250224	111900	81257870	4665	4665	4665	4665	0
514	20250224	111800	81257870	4665	4665	4665	4665	0
515	20250224	111700	81257870	4665	4665	4665	4665	0
516	20250224	111600	81257870	4665	4665	4665	4665	0
517	20250224	111500	81257870	4665	4665	4665	4665	0
518	20250224	111400	81257870	4665	4665	4665	4665	0
519	20250224	111300	81257870	4665	4665	4665	4665	0
520	20250224	111200	81257870	4665	4670	4670	4665	18
521	20250224	111100	81173895	4700	4700	4700	4700	0
522	20250224	111000	81173895	4700	4700	4700	4700	0
523	20250224	110900	81173895	4700	4700	4700	4700	0
524	20250224	110800	81173895	4700	4700	4700	4700	0
525	20250224	110700	81173895	4700	4700	4700	4700	0
526	20250224	110600	81173895	4700	4700	4700	4700	0
527	20250224	110500	81173895	4700	4700	4700	4700	0
528	20250224	110400	81173895	4700	4700	4700	4700	0
529	20250224	110300	81173895	4700	4680	4700	4680	1218
530	20250224	110200	75462645	4680	4670	4680	4670	500
531	20250224	110100	73122805	4670	4660	4670	4660	3901
532	20250224	110000	54942785	4650	4650	4650	4650	0
533	20250224	105900	54942785	4650	4650	4650	4650	0
534	20250224	105800	54942785	4650	4650	4650	4650	0
535	20250224	105700	54942785	4650	4650	4650	4650	0
536	20250224	105600	54942785	4650	4650	4650	4650	0
537	20250224	105500	54942785	4650	4650	4650	4650	0
538	20250224	105400	54942785	4650	4650	4650	4650	0
539	20250224	105300	54942785	4650	4650	4650	4650	0
540	20250224	105200	54942785	4650	4650	4650	4650	0
541	20250224	105100	54942785	4650	4650	4650	4650	0
542	20250224	105000	54942785	4650	4650	4650	4650	1000
543	20250224	104900	50292785	4650	4650	4650	4650	0
544	20250224	104800	50292785	4650	4660	4660	4650	1000
545	20250224	104700	45642775	4660	4660	4660	4660	0
546	20250224	104600	45642775	4660	4660	4660	4660	0
547	20250224	104500	45642775	4660	4660	4660	4660	100
548	20250224	104400	45176775	4660	4660	4660	4660	0
549	20250224	104300	45176775	4660	4660	4660	4660	337
550	20250224	104200	43606355	4660	4660	4660	4660	0
551	20250224	104100	43606355	4660	4660	4660	4660	0
552	20250224	104000	43606355	4660	4660	4660	4660	0
553	20250224	103900	43606355	4660	4660	4660	4660	6
554	20250224	103800	43578395	4660	4660	4660	4660	0
555	20250224	103700	43578395	4660	4660	4660	4660	0
556	20250224	103600	43578395	4660	4660	4660	4660	0
557	20250224	103500	43578395	4660	4660	4660	4660	0
558	20250224	103400	43578395	4660	4660	4660	4660	1
559	20250224	103300	43573735	4660	4660	4660	4660	0
560	20250224	103200	43573735	4660	4660	4660	4660	0
561	20250224	103100	43573735	4660	4660	4660	4660	0
562	20250224	103000	43573735	4660	4660	4660	4660	0
563	20250224	102900	43573735	4660	4660	4660	4660	0
564	20250224	102800	43573735	4660	4650	4660	4650	172
565	20250224	102700	42773915	4660	4645	4660	4645	795
566	20250224	102600	39073050	4650	4650	4650	4650	0
567	20250224	102500	39073050	4650	4650	4650	4650	0
568	20250224	102400	39073050	4650	4650	4650	4650	5104
569	20250224	102300	15339450	4655	4655	4655	4655	0
570	20250224	102200	15339450	4655	4655	4655	4655	0
571	20250224	102100	15339450	4655	4655	4655	4655	0
572	20250224	102000	15339450	4655	4655	4655	4655	0
573	20250224	101900	15339450	4655	4655	4655	4655	4
574	20250224	101800	15320830	4655	4655	4655	4655	1
575	20250224	101700	15316175	4655	4655	4655	4655	11
576	20250224	101600	15264970	4655	4655	4655	4655	0
577	20250224	101500	15264970	4655	4655	4655	4655	1
578	20250224	101400	15260315	4670	4670	4670	4670	0
579	20250224	101300	15260315	4670	4670	4670	4670	0
580	20250224	101200	15260315	4670	4670	4670	4670	0
581	20250224	101100	15260315	4670	4670	4670	4670	0
582	20250224	101000	15260315	4670	4670	4670	4670	0
583	20250224	100900	15260315	4670	4670	4670	4670	1
584	20250224	100800	15255645	4675	4675	4675	4675	0
585	20250224	100700	15255645	4675	4675	4675	4675	1
586	20250224	100600	15250970	4675	4675	4675	4675	0
587	20250224	100500	15250970	4675	4675	4675	4675	0
588	20250224	100400	15250970	4675	4670	4675	4670	5
589	20250224	100300	15227600	4675	4675	4675	4675	0
590	20250224	100200	15227600	4675	4675	4675	4675	0
591	20250224	100100	15227600	4675	4675	4675	4675	0
592	20250224	100000	15227600	4675	4675	4675	4675	0
593	20250224	095900	15227600	4675	4675	4675	4675	0
594	20250224	095800	15227600	4675	4675	4675	4675	0
595	20250224	095700	15227600	4675	4675	4675	4675	0
596	20250224	095600	15227600	4675	4675	4675	4675	0
597	20250224	095500	15227600	4675	4675	4675	4675	0
598	20250224	095400	15227600	4675	4675	4675	4675	0
599	20250224	095300	15227600	4675	4675	4675	4675	0
600	20250224	095200	15227600	4675	4655	4675	4655	25
601	20250224	095100	15110765	4670	4670	4670	4670	2
602	20250224	095000	15101425	4665	4665	4665	4665	2
603	20250224	094900	15092095	4660	4660	4660	4660	0
604	20250224	094800	15092095	4660	4660	4660	4660	0
605	20250224	094700	15092095	4660	4660	4660	4660	0
606	20250224	094600	15092095	4660	4660	4660	4660	0
607	20250224	094500	15092095	4660	4660	4660	4660	2
608	20250224	094400	15082775	4665	4665	4665	4665	0
609	20250224	094300	15082775	4665	4665	4665	4665	241
610	20250224	094200	13958510	4690	4690	4690	4690	0
611	20250224	094100	13958510	4690	4675	4690	4675	50
612	20250224	094000	13724470	4665	4665	4665	4665	23
613	20250224	093900	13617175	4670	4670	4670	4670	100
614	20250224	093800	13150175	4680	4665	4680	4655	1107
615	20250224	093700	7992055	4675	4675	4675	4675	1
616	20250224	093600	7987380	4680	4680	4680	4680	0
617	20250224	093500	7987380	4680	4680	4680	4680	1
618	20250224	093400	7982700	4695	4695	4695	4695	0
619	20250224	093300	7982700	4695	4695	4695	4695	0
620	20250224	093200	7982700	4695	4695	4695	4695	0
621	20250224	093100	7982700	4695	4695	4695	4695	0
622	20250224	093000	7982700	4695	4690	4695	4690	2
623	20250224	092900	7973315	4660	4660	4660	4660	0
624	20250224	092800	7973315	4660	4665	4665	4660	203
625	20250224	092700	7026825	4665	4665	4665	4665	0
626	20250224	092600	7026825	4665	4665	4665	4665	0
627	20250224	092500	7026825	4665	4685	4690	4665	545
628	20250224	092400	4472010	4680	4680	4685	4680	506
629	20250224	092300	2103920	4660	4660	4660	4660	0
630	20250224	092200	2103920	4660	4660	4660	4660	20
631	20250224	092100	2010720	4655	4655	4655	4655	2
632	20250224	092000	2001410	4720	4720	4720	4720	0
633	20250224	091900	2001410	4720	4720	4720	4720	0
634	20250224	091800	2001410	4720	4720	4720	4720	0
635	20250224	091700	2001410	4720	4720	4720	4720	0
636	20250224	091600	2001410	4720	4720	4720	4720	0
637	20250224	091500	2001410	4720	4720	4720	4720	0
638	20250224	091400	2001410	4720	4720	4720	4720	8
639	20250224	091300	1963650	4720	4645	4720	4645	135
640	20250224	091200	1329975	4725	4640	4725	4640	4
641	20250224	091100	1311290	4640	4640	4640	4640	1
642	20250224	091000	1306650	4615	4615	4615	4615	0
643	20250224	090900	1306650	4615	4615	4615	4615	0
644	20250224	090800	1306650	4615	4615	4615	4615	0
645	20250224	090700	1306650	4615	4615	4615	4615	0
646	20250224	090600	1306650	4615	4615	4615	4615	0
647	20250224	090500	1306650	4615	4615	4615	4615	0
648	20250224	090400	1306650	4615	4615	4615	4615	0
649	20250224	090300	1306650	4615	4615	4615	4615	0
650	20250224	090200	1306650	4615	4615	4615	4615	0
651	20250224	090100	1306650	4615	4620	4620	4615	279
652	20250224	090000	18570	4620	4650	4650	4620	4