KissMeData/150900/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203300	113896865	5030	5030	5030	5030	120
3	20250224	203200	113896865	5030	5030	5030	5030	0
4	20250224	203100	113896865	5030	5030	5030	5030	0
5	20250224	203000	113896865	5030	5030	5030	5030	0
6	20250224	202900	113896865	5030	5030	5030	5030	0
7	20250224	202800	113896865	5030	5030	5030	5030	0
8	20250224	202700	113896865	5030	5030	5030	5030	0
9	20250224	202600	113896865	5030	5030	5030	5030	0
10	20250224	202500	113896865	5030	5030	5030	5030	0
11	20250224	202400	113896865	5030	5030	5030	5030	0
12	20250224	202300	113896865	5030	5030	5030	5030	0
13	20250224	202200	113896865	5030	5030	5030	5030	0
14	20250224	202100	113896865	5030	5030	5030	5030	0
15	20250224	202000	113896865	5030	5030	5030	5030	0
16	20250224	201900	113896865	5030	5030	5030	5030	0
17	20250224	201800	113896865	5030	5030	5030	5030	0
18	20250224	201700	113896865	5030	5030	5030	5030	0
19	20250224	201600	113896865	5030	5030	5030	5030	0
20	20250224	201500	113896865	5030	5030	5030	5030	0
21	20250224	201400	113896865	5030	5030	5030	5030	0
22	20250224	201300	113896865	5030	5030	5030	5030	0
23	20250224	201200	113896865	5030	5030	5030	5030	0
24	20250224	201100	113896865	5030	5030	5030	5030	0
25	20250224	201000	113896865	5030	5030	5030	5030	0
26	20250224	200900	113896865	5030	5030	5030	5030	0
27	20250224	200800	113896865	5030	5030	5030	5030	0
28	20250224	200700	113896865	5030	5030	5030	5030	0
29	20250224	200600	113896865	5030	5030	5030	5030	0
30	20250224	200500	113896865	5030	5030	5030	5030	0
31	20250224	200400	113896865	5030	5030	5030	5030	0
32	20250224	200300	113896865	5030	5030	5030	5030	120
33	20250224	200200	113896865	5030	5030	5030	5030	0
34	20250224	200100	113896865	5030	5030	5030	5030	0
35	20250224	200000	113896865	5030	5030	5030	5030	0
36	20250224	195900	113896865	5030	5030	5030	5030	0
37	20250224	195800	113896865	5030	5030	5030	5030	0
38	20250224	195700	113896865	5030	5030	5030	5030	0
39	20250224	195600	113896865	5030	5030	5030	5030	0
40	20250224	195500	113896865	5030	5030	5030	5030	0
41	20250224	195400	113896865	5030	5030	5030	5030	0
42	20250224	195300	113896865	5030	5030	5030	5030	0
43	20250224	195200	113896865	5030	5030	5030	5030	0
44	20250224	195100	113896865	5030	5030	5030	5030	0
45	20250224	195000	113896865	5030	5030	5030	5030	0
46	20250224	194900	113896865	5030	5030	5030	5030	0
47	20250224	194800	113896865	5030	5030	5030	5030	0
48	20250224	194700	113896865	5030	5030	5030	5030	0
49	20250224	194600	113896865	5030	5030	5030	5030	0
50	20250224	194500	113896865	5030	5030	5030	5030	0
51	20250224	194400	113896865	5030	5030	5030	5030	0
52	20250224	194300	113896865	5030	5030	5030	5030	0
53	20250224	194200	113896865	5030	5030	5030	5030	0
54	20250224	194100	113896865	5030	5030	5030	5030	0
55	20250224	194000	113896865	5030	5030	5030	5030	0
56	20250224	193900	113896865	5030	5030	5030	5030	0
57	20250224	193800	113896865	5030	5030	5030	5030	0
58	20250224	193700	113896865	5030	5030	5030	5030	0
59	20250224	193600	113896865	5030	5030	5030	5030	0
60	20250224	193500	113896865	5030	5030	5030	5030	0
61	20250224	193400	113896865	5030	5030	5030	5030	0
62	20250224	193300	113896865	5030	5030	5030	5030	120
63	20250224	193200	113896865	5030	5030	5030	5030	0
64	20250224	193100	113896865	5030	5030	5030	5030	0
65	20250224	193000	113896865	5030	5030	5030	5030	0
66	20250224	192900	113896865	5030	5030	5030	5030	0
67	20250224	192800	113896865	5030	5030	5030	5030	0
68	20250224	192700	113896865	5030	5030	5030	5030	0
69	20250224	192600	113896865	5030	5030	5030	5030	0
70	20250224	192500	113896865	5030	5030	5030	5030	0
71	20250224	192400	113896865	5030	5030	5030	5030	0
72	20250224	192300	113896865	5030	5030	5030	5030	0
73	20250224	192200	113896865	5030	5030	5030	5030	0
74	20250224	192100	113896865	5030	5030	5030	5030	0
75	20250224	192000	113896865	5030	5030	5030	5030	0
76	20250224	191900	113896865	5030	5030	5030	5030	0
77	20250224	191800	113896865	5030	5030	5030	5030	0
78	20250224	191700	113896865	5030	5030	5030	5030	0
79	20250224	191600	113896865	5030	5030	5030	5030	0
80	20250224	191500	113896865	5030	5030	5030	5030	0
81	20250224	191400	113896865	5030	5030	5030	5030	0
82	20250224	191300	113896865	5030	5030	5030	5030	0
83	20250224	191200	113896865	5030	5030	5030	5030	0
84	20250224	191100	113896865	5030	5030	5030	5030	0
85	20250224	191000	113896865	5030	5030	5030	5030	0
86	20250224	190900	113896865	5030	5030	5030	5030	0
87	20250224	190800	113896865	5030	5030	5030	5030	0
88	20250224	190700	113896865	5030	5030	5030	5030	0
89	20250224	190600	113896865	5030	5030	5030	5030	0
90	20250224	190500	113896865	5030	5030	5030	5030	0
91	20250224	190400	113896865	5030	5030	5030	5030	0
92	20250224	190300	113896865	5030	5030	5030	5030	120
93	20250224	190200	113896865	5030	5030	5030	5030	0
94	20250224	190100	113896865	5030	5030	5030	5030	0
95	20250224	190000	113896865	5030	5030	5030	5030	0
96	20250224	185900	113896865	5030	5030	5030	5030	0
97	20250224	185800	113896865	5030	5030	5030	5030	0
98	20250224	185700	113896865	5030	5030	5030	5030	0
99	20250224	185600	113896865	5030	5030	5030	5030	0
100	20250224	185500	113896865	5030	5030	5030	5030	0
101	20250224	185400	113896865	5030	5030	5030	5030	0
102	20250224	185300	113896865	5030	5030	5030	5030	0
103	20250224	185200	113896865	5030	5030	5030	5030	0
104	20250224	185100	113896865	5030	5030	5030	5030	0
105	20250224	185000	113896865	5030	5030	5030	5030	0
106	20250224	184900	113896865	5030	5030	5030	5030	0
107	20250224	184800	113896865	5030	5030	5030	5030	0
108	20250224	184700	113896865	5030	5030	5030	5030	0
109	20250224	184600	113896865	5030	5030	5030	5030	0
110	20250224	184500	113896865	5030	5030	5030	5030	0
111	20250224	184400	113896865	5030	5030	5030	5030	0
112	20250224	184300	113896865	5030	5030	5030	5030	0
113	20250224	184200	113896865	5030	5030	5030	5030	0
114	20250224	184100	113896865	5030	5030	5030	5030	0
115	20250224	184000	113896865	5030	5030	5030	5030	0
116	20250224	183900	113896865	5030	5030	5030	5030	0
117	20250224	183800	113896865	5030	5030	5030	5030	0
118	20250224	183700	113896865	5030	5030	5030	5030	0
119	20250224	183600	113896865	5030	5030	5030	5030	0
120	20250224	183500	113896865	5030	5030	5030	5030	0
121	20250224	183400	113896865	5030	5030	5030	5030	0
122	20250224	183300	113896865	5030	5030	5030	5030	120
123	20250224	183200	113896865	5030	5030	5030	5030	0
124	20250224	183100	113896865	5030	5030	5030	5030	0
125	20250224	183000	113896865	5030	5030	5030	5030	0
126	20250224	182900	113896865	5030	5030	5030	5030	0
127	20250224	182800	113896865	5030	5030	5030	5030	0
128	20250224	182700	113896865	5030	5030	5030	5030	0
129	20250224	182600	113896865	5030	5030	5030	5030	0
130	20250224	182500	113896865	5030	5030	5030	5030	0
131	20250224	182400	113896865	5030	5030	5030	5030	0
132	20250224	182300	113896865	5030	5030	5030	5030	0
133	20250224	182200	113896865	5030	5030	5030	5030	0
134	20250224	182100	113896865	5030	5030	5030	5030	0
135	20250224	182000	113896865	5030	5030	5030	5030	0
136	20250224	181900	113896865	5030	5030	5030	5030	0
137	20250224	181800	113896865	5030	5030	5030	5030	0
138	20250224	181700	113896865	5030	5030	5030	5030	0
139	20250224	181600	113896865	5030	5030	5030	5030	0
140	20250224	181500	113896865	5030	5030	5030	5030	0
141	20250224	181400	113896865	5030	5030	5030	5030	0
142	20250224	181300	113896865	5030	5030	5030	5030	0
143	20250224	181200	113896865	5030	5030	5030	5030	0
144	20250224	181100	113896865	5030	5030	5030	5030	0
145	20250224	181000	113896865	5030	5030	5030	5030	0
146	20250224	180900	113896865	5030	5030	5030	5030	0
147	20250224	180800	113896865	5030	5030	5030	5030	0
148	20250224	180700	113896865	5030	5030	5030	5030	0
149	20250224	180600	113896865	5030	5030	5030	5030	0
150	20250224	180500	113896865	5030	5030	5030	5030	0
151	20250224	180400	113896865	5030	5030	5030	5030	0
152	20250224	180300	113896865	5030	5030	5030	5030	120
153	20250224	180200	113896865	5030	5030	5030	5030	0
154	20250224	180100	113896865	5030	5030	5030	5030	0
155	20250224	180000	113896865	5030	5030	5030	5030	0
156	20250224	175900	113896865	5030	5030	5030	5030	0
157	20250224	175800	113896865	5030	5030	5030	5030	0
158	20250224	175700	113896865	5030	5030	5030	5030	0
159	20250224	175600	113896865	5030	5030	5030	5030	0
160	20250224	175500	113896865	5030	5030	5030	5030	0
161	20250224	175400	113896865	5030	5030	5030	5030	0
162	20250224	175300	113896865	5030	5030	5030	5030	0
163	20250224	175200	113896865	5030	5030	5030	5030	0
164	20250224	175100	113896865	5030	5030	5030	5030	0
165	20250224	175000	113896865	5030	5030	5030	5030	0
166	20250224	174900	113896865	5030	5030	5030	5030	0
167	20250224	174800	113896865	5030	5030	5030	5030	0
168	20250224	174700	113896865	5030	5030	5030	5030	0
169	20250224	174600	113896865	5030	5030	5030	5030	0
170	20250224	174500	113896865	5030	5030	5030	5030	0
171	20250224	174400	113896865	5030	5030	5030	5030	0
172	20250224	174300	113896865	5030	5030	5030	5030	0
173	20250224	174200	113896865	5030	5030	5030	5030	0
174	20250224	174100	113896865	5030	5030	5030	5030	0
175	20250224	174000	113896865	5030	5030	5030	5030	0
176	20250224	173900	113896865	5030	5030	5030	5030	0
177	20250224	173800	113896865	5030	5030	5030	5030	0
178	20250224	173700	113896865	5030	5030	5030	5030	0
179	20250224	173600	113896865	5030	5030	5030	5030	0
180	20250224	173500	113896865	5030	5030	5030	5030	0
181	20250224	173400	113896865	5030	5030	5030	5030	0
182	20250224	173300	113896865	5030	5030	5030	5030	120
183	20250224	173200	113896865	5030	5030	5030	5030	0
184	20250224	173100	113896865	5030	5030	5030	5030	0
185	20250224	173000	113896865	5030	5030	5030	5030	0
186	20250224	172900	113896865	5030	5030	5030	5030	0
187	20250224	172800	113896865	5030	5030	5030	5030	0
188	20250224	172700	113896865	5030	5030	5030	5030	0
189	20250224	172600	113896865	5030	5030	5030	5030	0
190	20250224	172500	113896865	5030	5030	5030	5030	0
191	20250224	172400	113896865	5030	5030	5030	5030	0
192	20250224	172300	113896865	5030	5030	5030	5030	0
193	20250224	172200	113896865	5030	5030	5030	5030	0
194	20250224	172100	113896865	5030	5030	5030	5030	0
195	20250224	172000	113896865	5030	5030	5030	5030	0
196	20250224	171900	113896865	5030	5030	5030	5030	0
197	20250224	171800	113896865	5030	5030	5030	5030	0
198	20250224	171700	113896865	5030	5030	5030	5030	0
199	20250224	171600	113896865	5030	5030	5030	5030	0
200	20250224	171500	113896865	5030	5030	5030	5030	0
201	20250224	171400	113896865	5030	5030	5030	5030	0
202	20250224	171300	113896865	5030	5030	5030	5030	0
203	20250224	171200	113896865	5030	5030	5030	5030	0
204	20250224	171100	113896865	5030	5030	5030	5030	0
205	20250224	171000	113896865	5030	5030	5030	5030	0
206	20250224	170900	113896865	5030	5030	5030	5030	0
207	20250224	170800	113896865	5030	5030	5030	5030	0
208	20250224	170700	113896865	5030	5030	5030	5030	0
209	20250224	170600	113896865	5030	5030	5030	5030	0
210	20250224	170500	113896865	5030	5030	5030	5030	0
211	20250224	170400	113896865	5030	5030	5030	5030	0
212	20250224	170300	113896865	5030	5030	5030	5030	120
213	20250224	170200	113896865	5030	5030	5030	5030	0
214	20250224	170100	113896865	5030	5030	5030	5030	0
215	20250224	170000	113896865	5030	5030	5030	5030	0
216	20250224	165900	113896865	5030	5030	5030	5030	0
217	20250224	165800	113896865	5030	5030	5030	5030	0
218	20250224	165700	113896865	5030	5030	5030	5030	0
219	20250224	165600	113896865	5030	5030	5030	5030	0
220	20250224	165500	113896865	5030	5030	5030	5030	0
221	20250224	165400	113896865	5030	5030	5030	5030	0
222	20250224	165300	113896865	5030	5030	5030	5030	0
223	20250224	165200	113896865	5030	5030	5030	5030	0
224	20250224	165100	113896865	5030	5030	5030	5030	0
225	20250224	165000	113896865	5030	5030	5030	5030	0
226	20250224	164900	113896865	5030	5030	5030	5030	0
227	20250224	164800	113896865	5030	5030	5030	5030	0
228	20250224	164700	113896865	5030	5030	5030	5030	0
229	20250224	164600	113896865	5030	5030	5030	5030	0
230	20250224	164500	113896865	5030	5030	5030	5030	0
231	20250224	164400	113896865	5030	5030	5030	5030	0
232	20250224	164300	113896865	5030	5030	5030	5030	0
233	20250224	164200	113896865	5030	5030	5030	5030	0
234	20250224	164100	113896865	5030	5030	5030	5030	0
235	20250224	164000	113896865	5030	5030	5030	5030	0
236	20250224	163900	113896865	5030	5030	5030	5030	0
237	20250224	163800	113896865	5030	5030	5030	5030	0
238	20250224	163700	113896865	5030	5030	5030	5030	0
239	20250224	163600	113896865	5030	5030	5030	5030	0
240	20250224	163500	113896865	5030	5030	5030	5030	0
241	20250224	163400	113896865	5030	5030	5030	5030	0
242	20250224	163300	113896865	5030	5030	5030	5030	120
243	20250224	163200	113896865	5030	5030	5030	5030	0
244	20250224	163100	113896865	5030	5030	5030	5030	0
245	20250224	163000	113896865	5030	5030	5030	5030	0
246	20250224	162900	113896865	5030	5030	5030	5030	0
247	20250224	162800	113896865	5030	5030	5030	5030	0
248	20250224	162700	113896865	5030	5030	5030	5030	0
249	20250224	162600	113896865	5030	5030	5030	5030	0
250	20250224	162500	113896865	5030	5030	5030	5030	0
251	20250224	162400	113896865	5030	5030	5030	5030	0
252	20250224	162300	113896865	5030	5030	5030	5030	0
253	20250224	162200	113896865	5030	5030	5030	5030	0
254	20250224	162100	113896865	5030	5030	5030	5030	0
255	20250224	162000	113896865	5030	5030	5030	5030	0
256	20250224	161900	113896865	5030	5030	5030	5030	0
257	20250224	161800	113896865	5030	5030	5030	5030	0
258	20250224	161700	113896865	5030	5030	5030	5030	0
259	20250224	161600	113896865	5030	5030	5030	5030	0
260	20250224	161500	113896865	5030	5030	5030	5030	0
261	20250224	161400	113896865	5030	5030	5030	5030	0
262	20250224	161300	113896865	5030	5030	5030	5030	0
263	20250224	161200	113896865	5030	5030	5030	5030	0
264	20250224	161100	113896865	5030	5030	5030	5030	0
265	20250224	161000	113896865	5030	5030	5030	5030	0
266	20250224	160900	113896865	5030	5030	5030	5030	0
267	20250224	160800	113896865	5030	5030	5030	5030	0
268	20250224	160700	113896865	5030	5030	5030	5030	0
269	20250224	160600	113896865	5030	5030	5030	5030	0
270	20250224	160500	113896865	5030	5030	5030	5030	0
271	20250224	160400	113896865	5030	5030	5030	5030	0
272	20250224	160300	113896865	5030	5030	5030	5030	120
273	20250224	160200	113896865	5030	5030	5030	5030	0
274	20250224	160100	113896865	5030	5030	5030	5030	0
275	20250224	160000	113896865	5030	5030	5030	5030	0
276	20250224	155900	113896865	5030	5030	5030	5030	0
277	20250224	155800	113896865	5030	5030	5030	5030	0
278	20250224	155700	113896865	5030	5030	5030	5030	0
279	20250224	155600	113896865	5030	5030	5030	5030	0
280	20250224	155500	113896865	5030	5030	5030	5030	0
281	20250224	155400	113896865	5030	5030	5030	5030	0
282	20250224	155300	113896865	5030	5030	5030	5030	0
283	20250224	155200	113896865	5030	5030	5030	5030	0
284	20250224	155100	113896865	5030	5030	5030	5030	0
285	20250224	155000	113896865	5030	5030	5030	5030	0
286	20250224	154900	113896865	5030	5030	5030	5030	0
287	20250224	154800	113896865	5030	5030	5030	5030	0
288	20250224	154700	113896865	5030	5030	5030	5030	0
289	20250224	154600	113896865	5030	5030	5030	5030	0
290	20250224	154500	113896865	5030	5030	5030	5030	0
291	20250224	154400	113896865	5030	5030	5030	5030	0
292	20250224	154300	113896865	5030	5030	5030	5030	0
293	20250224	154200	113896865	5030	5030	5030	5030	0
294	20250224	154100	113896865	5030	5030	5030	5030	0
295	20250224	154000	113896865	5030	5030	5030	5030	0
296	20250224	153900	113896865	5030	5030	5030	5030	0
297	20250224	153800	113896865	5030	5030	5030	5030	0
298	20250224	153700	113896865	5030	5030	5030	5030	0
299	20250224	153600	113896865	5030	5030	5030	5030	0
300	20250224	153500	113896865	5030	5030	5030	5030	0
301	20250224	153400	113896865	5030	5030	5030	5030	0
302	20250224	153300	113896865	5030	5030	5030	5030	120
303	20250224	153200	113896865	5030	5030	5030	5030	0
304	20250224	153100	113896865	5030	5030	5030	5030	0
305	20250224	153000	113896865	5030	5030	5030	5030	120
306	20250224	152900	113293265	5030	5030	5030	5030	0
307	20250224	152800	113293265	5030	5030	5030	5030	0
308	20250224	152700	113293265	5030	5030	5030	5030	0
309	20250224	152600	113293265	5030	5030	5030	5030	0
310	20250224	152500	113293265	5030	5030	5030	5030	0
311	20250224	152400	113293265	5030	5030	5030	5030	0
312	20250224	152300	113293265	5030	5030	5030	5030	0
313	20250224	152200	113293265	5030	5030	5030	5030	0
314	20250224	152100	113293265	5030	5030	5030	5030	0
315	20250224	152000	113293265	5030	5030	5030	5030	0
316	20250224	151900	113293265	5030	5030	5030	5030	0
317	20250224	151800	113293265	5030	4990	5030	4990	3
318	20250224	151700	113278255	4980	4990	4990	4980	317
319	20250224	151600	111699065	5030	4990	5030	4990	79
320	20250224	151500	111304815	5030	4990	5030	4985	211
321	20250224	151400	110252250	5030	5030	5030	5030	0
322	20250224	151300	110252250	5030	5030	5030	5030	0
323	20250224	151200	110252250	5030	5030	5030	5030	0
324	20250224	151100	110252250	5030	5030	5030	5030	0
325	20250224	151000	110252250	5030	5030	5030	5030	1
326	20250224	150900	110247220	4985	5000	5000	4985	969
327	20250224	150800	105408555	5030	5030	5030	5030	0
328	20250224	150700	105408555	5030	4990	5030	4990	392
329	20250224	150600	103452135	4995	4995	4995	4995	0
330	20250224	150500	103452135	4995	4995	4995	4995	1
331	20250224	150400	103447140	4990	4990	4990	4990	691
332	20250224	150300	99999050	4995	4995	4995	4995	1
333	20250224	150200	99994055	5000	5000	5000	5000	974
334	20250224	150100	95124055	5010	5010	5010	5010	390
335	20250224	150000	93170155	5030	5030	5030	5030	1
336	20250224	145900	93165125	5010	5030	5030	5010	2
337	20250224	145800	93155085	5030	5030	5030	5030	4
338	20250224	145700	93134965	5030	5030	5030	5030	0
339	20250224	145600	93134965	5030	5030	5030	5030	0
340	20250224	145500	93134965	5030	5030	5030	5030	0
341	20250224	145400	93134965	5030	5030	5030	5030	0
342	20250224	145300	93134965	5030	5030	5030	5030	0
343	20250224	145200	93134965	5030	5030	5030	5030	0
344	20250224	145100	93134965	5030	5030	5030	5030	0
345	20250224	145000	93134965	5030	5030	5030	5030	0
346	20250224	144900	93134965	5030	5030	5030	5030	0
347	20250224	144800	93134965	5030	5030	5030	5030	0
348	20250224	144700	93134965	5030	5030	5030	5030	0
349	20250224	144600	93134965	5030	5030	5030	5030	0
350	20250224	144500	93134965	5030	5030	5030	5030	0
351	20250224	144400	93134965	5030	5030	5030	5030	0
352	20250224	144300	93134965	5030	5030	5030	5030	0
353	20250224	144200	93134965	5030	5030	5030	5030	0
354	20250224	144100	93134965	5030	5030	5030	5030	1
355	20250224	144000	93129935	5000	5000	5000	5000	0
356	20250224	143900	93129935	5000	5010	5030	5000	322
357	20250224	143800	91516905	5010	5010	5010	5010	0
358	20250224	143700	91516905	5010	5010	5010	5010	5
359	20250224	143600	91491855	5010	5010	5010	5010	0
360	20250224	143500	91491855	5010	5010	5010	5010	0
361	20250224	143400	91491855	5010	5010	5010	5010	0
362	20250224	143300	91491855	5010	5010	5010	5010	0
363	20250224	143200	91491855	5010	5010	5010	5010	0
364	20250224	143100	91491855	5010	4985	5010	4985	112
365	20250224	143000	90933510	5010	5010	5010	5010	0
366	20250224	142900	90933510	5010	5010	5010	5010	0
367	20250224	142800	90933510	5010	5010	5010	5010	1
368	20250224	142700	90928500	4985	4985	4985	4985	1
369	20250224	142600	90923515	5010	5010	5010	5010	0
370	20250224	142500	90923515	5010	5010	5010	5010	0
371	20250224	142400	90923515	5010	5010	5010	5010	0
372	20250224	142300	90923515	5010	5010	5010	5010	0
373	20250224	142200	90923515	5010	5010	5010	5010	0
374	20250224	142100	90923515	5010	5010	5010	5010	0
375	20250224	142000	90923515	5010	5010	5010	5010	0
376	20250224	141900	90923515	5010	5010	5010	5010	0
377	20250224	141800	90923515	5010	5010	5010	5010	0
378	20250224	141700	90923515	5010	5010	5010	5010	0
379	20250224	141600	90923515	5010	5010	5010	5010	0
380	20250224	141500	90923515	5010	5010	5010	5010	0
381	20250224	141400	90923515	5010	5010	5010	5010	0
382	20250224	141300	90923515	5010	5010	5010	5010	0
383	20250224	141200	90923515	5010	5010	5010	5010	1
384	20250224	141100	90918505	4980	4990	4990	4980	336
385	20250224	141000	89243425	5030	5030	5030	5030	0
386	20250224	140900	89243425	5030	5030	5030	5030	0
387	20250224	140800	89243425	5030	5030	5030	5030	0
388	20250224	140700	89243425	5030	5030	5030	5030	0
389	20250224	140600	89243425	5030	5030	5030	5030	0
390	20250224	140500	89243425	5030	5030	5030	5030	0
391	20250224	140400	89243425	5030	5020	5030	5020	54
392	20250224	140300	88972335	5020	5020	5020	5020	0
393	20250224	140200	88972335	5020	5020	5020	5020	0
394	20250224	140100	88972335	5020	5020	5020	5020	0
395	20250224	140000	88972335	5020	5020	5020	5020	0
396	20250224	135900	88972335	5020	5020	5020	5020	0
397	20250224	135800	88972335	5020	5020	5020	5020	8
398	20250224	135700	88932175	5020	5020	5020	5020	0
399	20250224	135600	88932175	5020	5020	5020	5020	0
400	20250224	135500	88932175	5020	5020	5020	5020	0
401	20250224	135400	88932175	5020	5020	5020	5020	0
402	20250224	135300	88932175	5020	5020	5020	5020	0
403	20250224	135200	88932175	5020	5020	5020	5020	0
404	20250224	135100	88932175	5020	5020	5020	5020	0
405	20250224	135000	88932175	5020	5020	5020	5020	0
406	20250224	134900	88932175	5020	5020	5020	5020	0
407	20250224	134800	88932175	5020	5020	5020	5020	0
408	20250224	134700	88932175	5020	5020	5020	5020	0
409	20250224	134600	88932175	5020	5020	5020	4990	611
410	20250224	134500	85883225	4995	5000	5000	4995	565
411	20250224	134400	83060930	5020	5000	5020	5000	140
412	20250224	134300	82360910	5020	5020	5020	5020	0
413	20250224	134200	82360910	5020	5020	5020	5020	1
414	20250224	134100	82355890	5000	5000	5000	5000	0
415	20250224	134000	82355890	5000	5000	5000	5000	10
416	20250224	133900	82305890	5020	5020	5020	5020	0
417	20250224	133800	82305890	5020	5020	5020	5020	0
418	20250224	133700	82305890	5020	5020	5020	5020	0
419	20250224	133600	82305890	5020	5020	5020	5020	0
420	20250224	133500	82305890	5020	5020	5020	5020	0
421	20250224	133400	82305890	5020	5020	5020	5020	0
422	20250224	133300	82305890	5020	5020	5020	5020	0
423	20250224	133200	82305890	5020	5020	5020	5020	0
424	20250224	133100	82305890	5020	5020	5020	5020	0
425	20250224	133000	82305890	5020	5020	5020	5020	0
426	20250224	132900	82305890	5020	5020	5020	5020	0
427	20250224	132800	82305890	5020	5020	5020	5020	0
428	20250224	132700	82305890	5020	5020	5020	5020	0
429	20250224	132600	82305890	5020	5020	5020	5020	0
430	20250224	132500	82305890	5020	5020	5020	5020	0
431	20250224	132400	82305890	5020	5020	5020	5020	0
432	20250224	132300	82305890	5020	5020	5020	5020	0
433	20250224	132200	82305890	5020	5020	5020	5020	0
434	20250224	132100	82305890	5020	5020	5020	5020	0
435	20250224	132000	82305890	5020	5020	5020	5020	0
436	20250224	131900	82305890	5020	5010	5020	5010	2
437	20250224	131800	82295860	5000	5000	5000	5000	22
438	20250224	131700	82185860	5020	5020	5020	5020	0
439	20250224	131600	82185860	5020	5000	5020	5000	101
440	20250224	131500	81680840	5020	5020	5020	5020	0
441	20250224	131400	81680840	5020	5020	5020	5020	0
442	20250224	131300	81680840	5020	5020	5020	5020	0
443	20250224	131200	81680840	5020	5020	5020	5020	0
444	20250224	131100	81680840	5020	5020	5020	5020	0
445	20250224	131000	81680840	5020	5020	5020	5020	0
446	20250224	130900	81680840	5020	5020	5020	5020	0
447	20250224	130800	81680840	5020	5020	5020	5020	0
448	20250224	130700	81680840	5020	5020	5020	5020	0
449	20250224	130600	81680840	5020	5020	5020	5020	0
450	20250224	130500	81680840	5020	5020	5020	5020	0
451	20250224	130400	81680840	5020	5020	5020	5020	0
452	20250224	130300	81680840	5020	5020	5020	5020	0
453	20250224	130200	81680840	5020	5020	5020	5020	0
454	20250224	130100	81680840	5020	5020	5020	5020	0
455	20250224	130000	81680840	5020	5000	5020	5000	72
456	20250224	125900	81320820	5020	5020	5020	5020	0
457	20250224	125800	81320820	5020	5020	5020	5020	0
458	20250224	125700	81320820	5020	5020	5020	5020	0
459	20250224	125600	81320820	5020	5020	5020	5020	0
460	20250224	125500	81320820	5020	5020	5020	5020	0
461	20250224	125400	81320820	5020	5020	5020	5020	0
462	20250224	125300	81320820	5020	5020	5020	5020	0
463	20250224	125200	81320820	5020	5020	5020	5020	0
464	20250224	125100	81320820	5020	5020	5020	5020	0
465	20250224	125000	81320820	5020	5020	5020	5020	0
466	20250224	124900	81320820	5020	5020	5020	5020	0
467	20250224	124800	81320820	5020	5020	5020	5020	0
468	20250224	124700	81320820	5020	5020	5020	5020	0
469	20250224	124600	81320820	5020	5020	5020	5020	0
470	20250224	124500	81320820	5020	5020	5020	5020	0
471	20250224	124400	81320820	5020	5020	5020	5020	0
472	20250224	124300	81320820	5020	5020	5020	5020	0
473	20250224	124200	81320820	5020	5020	5020	5020	0
474	20250224	124100	81320820	5020	5020	5020	5020	4
475	20250224	124000	81300740	5020	5020	5020	5020	4
476	20250224	123900	81280660	5020	5020	5020	5020	0
477	20250224	123800	81280660	5020	5020	5020	5020	0
478	20250224	123700	81280660	5020	5020	5020	5020	0
479	20250224	123600	81280660	5020	5020	5020	5020	0
480	20250224	123500	81280660	5020	5020	5020	5020	0
481	20250224	123400	81280660	5020	5020	5020	5020	0
482	20250224	123300	81280660	5020	5020	5020	5020	0
483	20250224	123200	81280660	5020	5020	5020	5020	0
484	20250224	123100	81280660	5020	5020	5020	5020	0
485	20250224	123000	81280660	5020	5020	5020	5020	0
486	20250224	122900	81280660	5020	5020	5020	5020	0
487	20250224	122800	81280660	5020	5020	5020	5020	0
488	20250224	122700	81280660	5020	5020	5020	5020	0
489	20250224	122600	81280660	5020	5020	5020	5020	0
490	20250224	122500	81280660	5020	5020	5020	5020	0
491	20250224	122400	81280660	5020	5020	5020	5020	0
492	20250224	122300	81280660	5020	5020	5020	5020	0
493	20250224	122200	81280660	5020	5020	5020	5020	0
494	20250224	122100	81280660	5020	5020	5020	5020	0
495	20250224	122000	81280660	5020	5020	5020	5020	0
496	20250224	121900	81280660	5020	5020	5020	5020	0
497	20250224	121800	81280660	5020	5020	5020	5020	0
498	20250224	121700	81280660	5020	5020	5020	5020	0
499	20250224	121600	81280660	5020	5020	5020	5020	0
500	20250224	121500	81280660	5020	5020	5020	5020	0
501	20250224	121400	81280660	5020	5020	5020	5020	0
502	20250224	121300	81280660	5020	5020	5020	5020	0
503	20250224	121200	81280660	5020	5020	5020	5020	0
504	20250224	121100	81280660	5020	5020	5020	5020	0
505	20250224	121000	81280660	5020	5020	5020	5020	6
506	20250224	120900	81250540	5020	5020	5020	5020	5
507	20250224	120800	81225440	5020	5020	5020	5020	5
508	20250224	120700	81200340	5020	5020	5020	5020	1
509	20250224	120600	81195320	5010	5010	5010	5010	0
510	20250224	120500	81195320	5010	5010	5010	5010	90
511	20250224	120400	80744420	5020	5020	5020	5020	0
512	20250224	120300	80744420	5020	5020	5020	5020	16
513	20250224	120200	80664100	5040	5040	5040	5040	0
514	20250224	120100	80664100	5040	5040	5040	5040	0
515	20250224	120000	80664100	5040	5040	5040	5040	5
516	20250224	115900	80638900	5040	5040	5040	5040	0
517	20250224	115800	80638900	5040	5040	5040	5040	10
518	20250224	115700	80588500	5040	5040	5040	5040	0
519	20250224	115600	80588500	5040	5030	5040	5030	4
520	20250224	115500	80568350	5040	5040	5040	5040	0
521	20250224	115400	80568350	5040	5040	5040	5040	0
522	20250224	115300	80568350	5040	5040	5040	5040	0
523	20250224	115200	80568350	5040	5040	5040	5040	0
524	20250224	115100	80568350	5040	5040	5040	5040	0
525	20250224	115000	80568350	5040	5040	5040	5040	0
526	20250224	114900	80568350	5040	5040	5040	5040	0
527	20250224	114800	80568350	5040	5040	5040	5040	0
528	20250224	114700	80568350	5040	5040	5040	5040	0
529	20250224	114600	80568350	5040	5040	5040	5040	0
530	20250224	114500	80568350	5040	5040	5040	5040	0
531	20250224	114400	80568350	5040	5040	5040	5040	0
532	20250224	114300	80568350	5040	5040	5040	5040	0
533	20250224	114200	80568350	5040	5040	5040	5040	0
534	20250224	114100	80568350	5040	5040	5040	5030	3
535	20250224	114000	80553240	5030	5040	5040	5030	6
536	20250224	113900	80523010	5040	5040	5040	5040	1
537	20250224	113800	80517970	5000	5000	5000	5000	0
538	20250224	113700	80517970	5000	5000	5000	5000	0
539	20250224	113600	80517970	5000	5000	5000	5000	0
540	20250224	113500	80517970	5000	5000	5000	5000	0
541	20250224	113400	80517970	5000	5000	5000	5000	0
542	20250224	113300	80517970	5000	5000	5000	5000	902
543	20250224	113200	76007970	5000	5000	5040	5000	37
544	20250224	113100	75822180	5000	5020	5020	5000	100
545	20250224	113000	75321280	5040	5040	5040	5040	0
546	20250224	112900	75321280	5040	5040	5040	5040	0
547	20250224	112800	75321280	5040	5040	5040	5040	0
548	20250224	112700	75321280	5040	5040	5040	5040	2
549	20250224	112600	75311200	5040	5040	5040	5040	4
550	20250224	112500	75291040	5040	5040	5040	5030	5
551	20250224	112400	75265850	5020	5020	5020	5020	0
552	20250224	112300	75265850	5020	5020	5020	5020	190
553	20250224	112200	74312050	5040	5040	5040	5040	0
554	20250224	112100	74312050	5040	5040	5040	5040	0
555	20250224	112000	74312050	5040	5040	5040	5040	0
556	20250224	111900	74312050	5040	5040	5040	5040	3
557	20250224	111800	74296930	5030	5040	5040	5030	221
558	20250224	111700	73185170	5040	5050	5050	5030	214
559	20250224	111600	72107230	5050	5050	5050	5040	166
560	20250224	111500	71269930	5050	5050	5050	5050	0
561	20250224	111400	71269930	5050	5050	5050	5050	0
562	20250224	111300	71269930	5050	5050	5050	5050	35
563	20250224	111200	71093180	5050	5050	5050	5050	0
564	20250224	111100	71093180	5050	5050	5050	5050	1030
565	20250224	111000	65891680	5050	5060	5060	5050	303
566	20250224	110900	64359530	5050	5050	5050	5050	0
567	20250224	110800	64359530	5050	5050	5050	5050	356
568	20250224	110700	62561730	5050	5050	5050	5050	22
569	20250224	110600	62450630	5040	5040	5040	5040	100
570	20250224	110500	61946630	5030	5030	5030	5030	100
571	20250224	110400	61443630	5030	5030	5030	5030	304
572	20250224	110300	59914510	5030	5030	5030	5030	90
573	20250224	110200	59461810	5040	5040	5040	5040	0
574	20250224	110100	59461810	5040	5040	5040	5040	1
575	20250224	110000	59456770	5050	5050	5050	5050	0
576	20250224	105900	59456770	5050	5050	5050	5050	0
577	20250224	105800	59456770	5050	5050	5060	5020	2581
578	20250224	105700	46422540	5050	5040	5050	5040	101
579	20250224	105600	45912520	5040	5040	5040	5040	100
580	20250224	105500	45408520	5030	5030	5040	5030	19
581	20250224	105400	45312920	5030	5030	5030	5030	1
582	20250224	105300	45307890	5030	5040	5040	5020	220
583	20250224	105200	44199320	5030	5030	5030	5030	0
584	20250224	105100	44199320	5030	5030	5040	5030	149
585	20250224	105000	43449810	5040	5030	5040	5030	605
586	20250224	104900	40400670	5030	5030	5030	5030	0
587	20250224	104800	40400670	5030	5030	5030	5030	0
588	20250224	104700	40400670	5030	5030	5030	5030	600
589	20250224	104600	37382670	5030	5030	5030	5030	0
590	20250224	104500	37382670	5030	5030	5040	4995	132
591	20250224	104400	36718720	5030	5020	5030	5020	291
592	20250224	104300	35257230	5020	5020	5020	5020	0
593	20250224	104200	35257230	5020	5020	5020	5020	1059
594	20250224	104100	29941050	5020	5020	5020	5020	1
595	20250224	104000	29936030	5010	5000	5010	5000	444
596	20250224	103900	27711620	5010	5010	5010	5010	0
597	20250224	103800	27711620	5010	5010	5010	5010	0
598	20250224	103700	27711620	5010	5000	5010	5000	11
599	20250224	103600	27656610	5000	5000	5000	5000	10
600	20250224	103500	27606610	5010	5010	5010	5010	616
601	20250224	103400	24520450	5010	5000	5010	5000	600
602	20250224	103300	21518100	5000	5000	5000	5000	0
603	20250224	103200	21518100	5000	5000	5000	5000	0
604	20250224	103100	21518100	5000	5000	5000	5000	0
605	20250224	103000	21518100	5000	5000	5000	5000	0
606	20250224	102900	21518100	5000	5000	5000	5000	336
607	20250224	102800	19838100	5000	5000	5000	5000	0
608	20250224	102700	19838100	5000	5000	5000	5000	0
609	20250224	102600	19838100	5000	5000	5000	5000	1
610	20250224	102500	19833100	5000	5000	5000	5000	0
611	20250224	102400	19833100	5000	5000	5000	5000	0
612	20250224	102300	19833100	5000	5000	5000	5000	5
613	20250224	102200	19808100	5000	5000	5000	5000	5
614	20250224	102100	19783100	5000	5000	5000	5000	0
615	20250224	102000	19783100	5000	5000	5000	5000	0
616	20250224	101900	19783100	5000	5000	5000	5000	50
617	20250224	101800	19533100	5000	5000	5000	5000	0
618	20250224	101700	19533100	5000	5000	5000	5000	0
619	20250224	101600	19533100	5000	5000	5000	5000	0
620	20250224	101500	19533100	5000	5000	5000	5000	0
621	20250224	101400	19533100	5000	5000	5000	5000	0
622	20250224	101300	19533100	5000	5000	5000	5000	0
623	20250224	101200	19533100	5000	5000	5000	5000	0
624	20250224	101100	19533100	5000	5000	5000	5000	0
625	20250224	101000	19533100	5000	5000	5000	5000	0
626	20250224	100900	19533100	5000	5000	5000	5000	0
627	20250224	100800	19533100	5000	5000	5000	5000	50
628	20250224	100700	19283100	5000	5000	5000	5000	30
629	20250224	100600	19133100	5000	4985	5000	4985	28
630	20250224	100500	18993355	5000	5000	5000	5000	0
631	20250224	100400	18993355	5000	5000	5000	5000	0
632	20250224	100300	18993355	5000	5000	5000	5000	3
633	20250224	100200	18978355	5000	4985	5000	4985	286
634	20250224	100100	17550400	5000	5000	5000	5000	404
635	20250224	100000	15530400	5000	5000	5000	5000	0
636	20250224	095900	15530400	5000	4975	5000	4975	57
637	20250224	095800	15246780	5000	5000	5000	5000	0
638	20250224	095700	15246780	5000	5000	5000	5000	0
639	20250224	095600	15246780	5000	5000	5000	5000	206
640	20250224	095500	14216780	5000	5000	5000	5000	0
641	20250224	095400	14216780	5000	5000	5000	5000	0
642	20250224	095300	14216780	5000	4995	5000	4995	100
643	20250224	095200	13716990	4995	4995	4995	4995	0
644	20250224	095100	13716990	4995	4995	4995	4995	4
645	20250224	095000	13697010	4995	4995	4995	4995	0
646	20250224	094900	13697010	4995	4995	4995	4995	1
647	20250224	094800	13692015	4970	4970	4970	4970	1
648	20250224	094700	13687045	4995	4995	4995	4995	0
649	20250224	094600	13687045	4995	4995	4995	4995	0
650	20250224	094500	13687045	4995	4995	4995	4995	0
651	20250224	094400	13687045	4995	4995	4995	4995	1
652	20250224	094300	13682050	4965	4965	4965	4965	0
653	20250224	094200	13682050	4965	4970	4970	4965	409
654	20250224	094100	11651115	4965	4965	4965	4965	0
655	20250224	094000	11651115	4965	4965	4965	4965	0
656	20250224	093900	11651115	4965	4965	4965	4965	29
657	20250224	093800	11507130	4990	4990	4990	4990	25
658	20250224	093700	11382380	4995	4995	4995	4995	0
659	20250224	093600	11382380	4995	4990	4995	4990	463
660	20250224	093500	9069700	4990	4990	4990	4990	0
661	20250224	093400	9069700	4990	4990	4990	4990	0
662	20250224	093300	9069700	4990	4990	4990	4990	0
663	20250224	093200	9069700	4990	4990	4990	4990	0
664	20250224	093100	9069700	4990	4990	4990	4990	99
665	20250224	093000	8575690	4960	4960	4960	4960	0
666	20250224	092900	8575690	4960	4995	4995	4960	10
667	20250224	092800	8525915	5000	5000	5000	5000	0
668	20250224	092700	8525915	5000	5000	5000	5000	0
669	20250224	092600	8525915	5000	5000	5000	5000	0
670	20250224	092500	8525915	5000	5000	5000	5000	0
671	20250224	092400	8525915	5000	5000	5000	5000	0
672	20250224	092300	8525915	5000	4995	5000	4990	278
673	20250224	092200	7137250	4955	4995	5000	4955	133
674	20250224	092100	6474510	4995	4990	4995	4990	57
675	20250224	092000	6189805	4990	4990	4990	4990	0
676	20250224	091900	6189805	4990	4990	4990	4990	41
677	20250224	091800	5985215	4950	4950	4950	4950	4
678	20250224	091700	5965415	4990	4995	4995	4990	11
679	20250224	091600	5910520	4990	4990	4990	4990	15
680	20250224	091500	5835670	4990	4990	4990	4990	0
681	20250224	091400	5835670	4990	4990	4990	4990	10
682	20250224	091300	5785770	4990	4990	4990	4990	50
683	20250224	091200	5536270	4990	4990	4990	4990	10
684	20250224	091100	5486370	4995	4995	4995	4995	200
685	20250224	091000	4487370	5000	5000	5000	5000	0
686	20250224	090900	4487370	5000	5000	5000	5000	0
687	20250224	090800	4487370	5000	4985	5000	4985	2
688	20250224	090700	4477385	4990	4990	4990	4990	100
689	20250224	090600	3978385	5000	5000	5000	5000	2
690	20250224	090500	3968385	5000	5000	5000	5000	0
691	20250224	090400	3968385	5000	5000	5000	5000	0
692	20250224	090300	3968385	5000	5000	5000	5000	0
693	20250224	090200	3968385	5000	5000	5000	5000	0
694	20250224	090100	3968385	5000	4980	5000	4980	155
695	20250224	090000	3196465	4980	4935	4980	4935	646