KissMeData/348150/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	212800	152488990	5040	5040	5040	5040	229
3	20250224	212700	152488990	5040	5040	5040	5040	0
4	20250224	212600	152488990	5040	5040	5040	5040	0
5	20250224	212500	152488990	5040	5040	5040	5040	0
6	20250224	212400	152488990	5040	5040	5040	5040	0
7	20250224	212300	152488990	5040	5040	5040	5040	0
8	20250224	212200	152488990	5040	5040	5040	5040	0
9	20250224	212100	152488990	5040	5040	5040	5040	0
10	20250224	212000	152488990	5040	5040	5040	5040	0
11	20250224	211900	152488990	5040	5040	5040	5040	0
12	20250224	211800	152488990	5040	5040	5040	5040	0
13	20250224	211700	152488990	5040	5040	5040	5040	0
14	20250224	211600	152488990	5040	5040	5040	5040	0
15	20250224	211500	152488990	5040	5040	5040	5040	0
16	20250224	211400	152488990	5040	5040	5040	5040	0
17	20250224	211300	152488990	5040	5040	5040	5040	0
18	20250224	211200	152488990	5040	5040	5040	5040	0
19	20250224	211100	152488990	5040	5040	5040	5040	0
20	20250224	211000	152488990	5040	5040	5040	5040	0
21	20250224	210900	152488990	5040	5040	5040	5040	0
22	20250224	210800	152488990	5040	5040	5040	5040	0
23	20250224	210700	152488990	5040	5040	5040	5040	0
24	20250224	210600	152488990	5040	5040	5040	5040	0
25	20250224	210500	152488990	5040	5040	5040	5040	0
26	20250224	210400	152488990	5040	5040	5040	5040	0
27	20250224	210300	152488990	5040	5040	5040	5040	0
28	20250224	210200	152488990	5040	5040	5040	5040	0
29	20250224	210100	152488990	5040	5040	5040	5040	0
30	20250224	210000	152488990	5040	5040	5040	5040	0
31	20250224	205900	152488990	5040	5040	5040	5040	0
32	20250224	205800	152488990	5040	5040	5040	5040	229
33	20250224	205700	152488990	5040	5040	5040	5040	0
34	20250224	205600	152488990	5040	5040	5040	5040	0
35	20250224	205500	152488990	5040	5040	5040	5040	0
36	20250224	205400	152488990	5040	5040	5040	5040	0
37	20250224	205300	152488990	5040	5040	5040	5040	0
38	20250224	205200	152488990	5040	5040	5040	5040	0
39	20250224	205100	152488990	5040	5040	5040	5040	0
40	20250224	205000	152488990	5040	5040	5040	5040	0
41	20250224	204900	152488990	5040	5040	5040	5040	0
42	20250224	204800	152488990	5040	5040	5040	5040	0
43	20250224	204700	152488990	5040	5040	5040	5040	0
44	20250224	204600	152488990	5040	5040	5040	5040	0
45	20250224	204500	152488990	5040	5040	5040	5040	0
46	20250224	204400	152488990	5040	5040	5040	5040	0
47	20250224	204300	152488990	5040	5040	5040	5040	0
48	20250224	204200	152488990	5040	5040	5040	5040	0
49	20250224	204100	152488990	5040	5040	5040	5040	0
50	20250224	204000	152488990	5040	5040	5040	5040	0
51	20250224	203900	152488990	5040	5040	5040	5040	0
52	20250224	203800	152488990	5040	5040	5040	5040	0
53	20250224	203700	152488990	5040	5040	5040	5040	0
54	20250224	203600	152488990	5040	5040	5040	5040	0
55	20250224	203500	152488990	5040	5040	5040	5040	0
56	20250224	203400	152488990	5040	5040	5040	5040	0
57	20250224	203300	152488990	5040	5040	5040	5040	0
58	20250224	203200	152488990	5040	5040	5040	5040	0
59	20250224	203100	152488990	5040	5040	5040	5040	0
60	20250224	203000	152488990	5040	5040	5040	5040	0
61	20250224	202900	152488990	5040	5040	5040	5040	0
62	20250224	202800	152488990	5040	5040	5040	5040	229
63	20250224	202700	152488990	5040	5040	5040	5040	0
64	20250224	202600	152488990	5040	5040	5040	5040	0
65	20250224	202500	152488990	5040	5040	5040	5040	0
66	20250224	202400	152488990	5040	5040	5040	5040	0
67	20250224	202300	152488990	5040	5040	5040	5040	0
68	20250224	202200	152488990	5040	5040	5040	5040	0
69	20250224	202100	152488990	5040	5040	5040	5040	0
70	20250224	202000	152488990	5040	5040	5040	5040	0
71	20250224	201900	152488990	5040	5040	5040	5040	0
72	20250224	201800	152488990	5040	5040	5040	5040	0
73	20250224	201700	152488990	5040	5040	5040	5040	0
74	20250224	201600	152488990	5040	5040	5040	5040	0
75	20250224	201500	152488990	5040	5040	5040	5040	0
76	20250224	201400	152488990	5040	5040	5040	5040	0
77	20250224	201300	152488990	5040	5040	5040	5040	0
78	20250224	201200	152488990	5040	5040	5040	5040	0
79	20250224	201100	152488990	5040	5040	5040	5040	0
80	20250224	201000	152488990	5040	5040	5040	5040	0
81	20250224	200900	152488990	5040	5040	5040	5040	0
82	20250224	200800	152488990	5040	5040	5040	5040	0
83	20250224	200700	152488990	5040	5040	5040	5040	0
84	20250224	200600	152488990	5040	5040	5040	5040	0
85	20250224	200500	152488990	5040	5040	5040	5040	0
86	20250224	200400	152488990	5040	5040	5040	5040	0
87	20250224	200300	152488990	5040	5040	5040	5040	0
88	20250224	200200	152488990	5040	5040	5040	5040	0
89	20250224	200100	152488990	5040	5040	5040	5040	0
90	20250224	200000	152488990	5040	5040	5040	5040	0
91	20250224	195900	152488990	5040	5040	5040	5040	0
92	20250224	195800	152488990	5040	5040	5040	5040	229
93	20250224	195700	152488990	5040	5040	5040	5040	0
94	20250224	195600	152488990	5040	5040	5040	5040	0
95	20250224	195500	152488990	5040	5040	5040	5040	0
96	20250224	195400	152488990	5040	5040	5040	5040	0
97	20250224	195300	152488990	5040	5040	5040	5040	0
98	20250224	195200	152488990	5040	5040	5040	5040	0
99	20250224	195100	152488990	5040	5040	5040	5040	0
100	20250224	195000	152488990	5040	5040	5040	5040	0
101	20250224	194900	152488990	5040	5040	5040	5040	0
102	20250224	194800	152488990	5040	5040	5040	5040	0
103	20250224	194700	152488990	5040	5040	5040	5040	0
104	20250224	194600	152488990	5040	5040	5040	5040	0
105	20250224	194500	152488990	5040	5040	5040	5040	0
106	20250224	194400	152488990	5040	5040	5040	5040	0
107	20250224	194300	152488990	5040	5040	5040	5040	0
108	20250224	194200	152488990	5040	5040	5040	5040	0
109	20250224	194100	152488990	5040	5040	5040	5040	0
110	20250224	194000	152488990	5040	5040	5040	5040	0
111	20250224	193900	152488990	5040	5040	5040	5040	0
112	20250224	193800	152488990	5040	5040	5040	5040	0
113	20250224	193700	152488990	5040	5040	5040	5040	0
114	20250224	193600	152488990	5040	5040	5040	5040	0
115	20250224	193500	152488990	5040	5040	5040	5040	0
116	20250224	193400	152488990	5040	5040	5040	5040	0
117	20250224	193300	152488990	5040	5040	5040	5040	0
118	20250224	193200	152488990	5040	5040	5040	5040	0
119	20250224	193100	152488990	5040	5040	5040	5040	0
120	20250224	193000	152488990	5040	5040	5040	5040	0
121	20250224	192900	152488990	5040	5040	5040	5040	0
122	20250224	192800	152488990	5040	5040	5040	5040	229
123	20250224	192700	152488990	5040	5040	5040	5040	0
124	20250224	192600	152488990	5040	5040	5040	5040	0
125	20250224	192500	152488990	5040	5040	5040	5040	0
126	20250224	192400	152488990	5040	5040	5040	5040	0
127	20250224	192300	152488990	5040	5040	5040	5040	0
128	20250224	192200	152488990	5040	5040	5040	5040	0
129	20250224	192100	152488990	5040	5040	5040	5040	0
130	20250224	192000	152488990	5040	5040	5040	5040	0
131	20250224	191900	152488990	5040	5040	5040	5040	0
132	20250224	191800	152488990	5040	5040	5040	5040	0
133	20250224	191700	152488990	5040	5040	5040	5040	0
134	20250224	191600	152488990	5040	5040	5040	5040	0
135	20250224	191500	152488990	5040	5040	5040	5040	0
136	20250224	191400	152488990	5040	5040	5040	5040	0
137	20250224	191300	152488990	5040	5040	5040	5040	0
138	20250224	191200	152488990	5040	5040	5040	5040	0
139	20250224	191100	152488990	5040	5040	5040	5040	0
140	20250224	191000	152488990	5040	5040	5040	5040	0
141	20250224	190900	152488990	5040	5040	5040	5040	0
142	20250224	190800	152488990	5040	5040	5040	5040	0
143	20250224	190700	152488990	5040	5040	5040	5040	0
144	20250224	190600	152488990	5040	5040	5040	5040	0
145	20250224	190500	152488990	5040	5040	5040	5040	0
146	20250224	190400	152488990	5040	5040	5040	5040	0
147	20250224	190300	152488990	5040	5040	5040	5040	0
148	20250224	190200	152488990	5040	5040	5040	5040	0
149	20250224	190100	152488990	5040	5040	5040	5040	0
150	20250224	190000	152488990	5040	5040	5040	5040	0
151	20250224	185900	152488990	5040	5040	5040	5040	0
152	20250224	185800	152488990	5040	5040	5040	5040	229
153	20250224	185700	152488990	5040	5040	5040	5040	0
154	20250224	185600	152488990	5040	5040	5040	5040	0
155	20250224	185500	152488990	5040	5040	5040	5040	0
156	20250224	185400	152488990	5040	5040	5040	5040	0
157	20250224	185300	152488990	5040	5040	5040	5040	0
158	20250224	185200	152488990	5040	5040	5040	5040	0
159	20250224	185100	152488990	5040	5040	5040	5040	0
160	20250224	185000	152488990	5040	5040	5040	5040	0
161	20250224	184900	152488990	5040	5040	5040	5040	0
162	20250224	184800	152488990	5040	5040	5040	5040	0
163	20250224	184700	152488990	5040	5040	5040	5040	0
164	20250224	184600	152488990	5040	5040	5040	5040	0
165	20250224	184500	152488990	5040	5040	5040	5040	0
166	20250224	184400	152488990	5040	5040	5040	5040	0
167	20250224	184300	152488990	5040	5040	5040	5040	0
168	20250224	184200	152488990	5040	5040	5040	5040	0
169	20250224	184100	152488990	5040	5040	5040	5040	0
170	20250224	184000	152488990	5040	5040	5040	5040	0
171	20250224	183900	152488990	5040	5040	5040	5040	0
172	20250224	183800	152488990	5040	5040	5040	5040	0
173	20250224	183700	152488990	5040	5040	5040	5040	0
174	20250224	183600	152488990	5040	5040	5040	5040	0
175	20250224	183500	152488990	5040	5040	5040	5040	0
176	20250224	183400	152488990	5040	5040	5040	5040	0
177	20250224	183300	152488990	5040	5040	5040	5040	0
178	20250224	183200	152488990	5040	5040	5040	5040	0
179	20250224	183100	152488990	5040	5040	5040	5040	0
180	20250224	183000	152488990	5040	5040	5040	5040	0
181	20250224	182900	152488990	5040	5040	5040	5040	0
182	20250224	182800	152488990	5040	5040	5040	5040	229
183	20250224	182700	152488990	5040	5040	5040	5040	0
184	20250224	182600	152488990	5040	5040	5040	5040	0
185	20250224	182500	152488990	5040	5040	5040	5040	0
186	20250224	182400	152488990	5040	5040	5040	5040	0
187	20250224	182300	152488990	5040	5040	5040	5040	0
188	20250224	182200	152488990	5040	5040	5040	5040	0
189	20250224	182100	152488990	5040	5040	5040	5040	0
190	20250224	182000	152488990	5040	5040	5040	5040	0
191	20250224	181900	152488990	5040	5040	5040	5040	0
192	20250224	181800	152488990	5040	5040	5040	5040	0
193	20250224	181700	152488990	5040	5040	5040	5040	0
194	20250224	181600	152488990	5040	5040	5040	5040	0
195	20250224	181500	152488990	5040	5040	5040	5040	0
196	20250224	181400	152488990	5040	5040	5040	5040	0
197	20250224	181300	152488990	5040	5040	5040	5040	0
198	20250224	181200	152488990	5040	5040	5040	5040	0
199	20250224	181100	152488990	5040	5040	5040	5040	0
200	20250224	181000	152488990	5040	5040	5040	5040	0
201	20250224	180900	152488990	5040	5040	5040	5040	0
202	20250224	180800	152488990	5040	5040	5040	5040	0
203	20250224	180700	152488990	5040	5040	5040	5040	0
204	20250224	180600	152488990	5040	5040	5040	5040	0
205	20250224	180500	152488990	5040	5040	5040	5040	0
206	20250224	180400	152488990	5040	5040	5040	5040	0
207	20250224	180300	152488990	5040	5040	5040	5040	0
208	20250224	180200	152488990	5040	5040	5040	5040	0
209	20250224	180100	152488990	5040	5040	5040	5040	0
210	20250224	180000	152488990	5040	5040	5040	5040	0
211	20250224	175900	152488990	5040	5040	5040	5040	0
212	20250224	175800	152488990	5040	5040	5040	5040	229
213	20250224	175700	152488990	5040	5040	5040	5040	0
214	20250224	175600	152488990	5040	5040	5040	5040	0
215	20250224	175500	152488990	5040	5040	5040	5040	0
216	20250224	175400	152488990	5040	5040	5040	5040	0
217	20250224	175300	152488990	5040	5040	5040	5040	0
218	20250224	175200	152488990	5040	5040	5040	5040	0
219	20250224	175100	152488990	5040	5040	5040	5040	0
220	20250224	175000	152488990	5040	5040	5040	5040	0
221	20250224	174900	152488990	5040	5040	5040	5040	0
222	20250224	174800	152488990	5040	5040	5040	5040	0
223	20250224	174700	152488990	5040	5040	5040	5040	0
224	20250224	174600	152488990	5040	5040	5040	5040	0
225	20250224	174500	152488990	5040	5040	5040	5040	0
226	20250224	174400	152488990	5040	5040	5040	5040	0
227	20250224	174300	152488990	5040	5040	5040	5040	0
228	20250224	174200	152488990	5040	5040	5040	5040	0
229	20250224	174100	152488990	5040	5040	5040	5040	0
230	20250224	174000	152488990	5040	5040	5040	5040	0
231	20250224	173900	152488990	5040	5040	5040	5040	0
232	20250224	173800	152488990	5040	5040	5040	5040	0
233	20250224	173700	152488990	5040	5040	5040	5040	0
234	20250224	173600	152488990	5040	5040	5040	5040	0
235	20250224	173500	152488990	5040	5040	5040	5040	0
236	20250224	173400	152488990	5040	5040	5040	5040	0
237	20250224	173300	152488990	5040	5040	5040	5040	0
238	20250224	173200	152488990	5040	5040	5040	5040	0
239	20250224	173100	152488990	5040	5040	5040	5040	0
240	20250224	173000	152488990	5040	5040	5040	5040	0
241	20250224	172900	152488990	5040	5040	5040	5040	0
242	20250224	172800	152488990	5040	5040	5040	5040	229
243	20250224	172700	152488990	5040	5040	5040	5040	0
244	20250224	172600	152488990	5040	5040	5040	5040	0
245	20250224	172500	152488990	5040	5040	5040	5040	0
246	20250224	172400	152488990	5040	5040	5040	5040	0
247	20250224	172300	152488990	5040	5040	5040	5040	0
248	20250224	172200	152488990	5040	5040	5040	5040	0
249	20250224	172100	152488990	5040	5040	5040	5040	0
250	20250224	172000	152488990	5040	5040	5040	5040	0
251	20250224	171900	152488990	5040	5040	5040	5040	0
252	20250224	171800	152488990	5040	5040	5040	5040	0
253	20250224	171700	152488990	5040	5040	5040	5040	0
254	20250224	171600	152488990	5040	5040	5040	5040	0
255	20250224	171500	152488990	5040	5040	5040	5040	0
256	20250224	171400	152488990	5040	5040	5040	5040	0
257	20250224	171300	152488990	5040	5040	5040	5040	0
258	20250224	171200	152488990	5040	5040	5040	5040	0
259	20250224	171100	152488990	5040	5040	5040	5040	0
260	20250224	171000	152488990	5040	5040	5040	5040	0
261	20250224	170900	152488990	5040	5040	5040	5040	0
262	20250224	170800	152488990	5040	5040	5040	5040	0
263	20250224	170700	152488990	5040	5040	5040	5040	0
264	20250224	170600	152488990	5040	5040	5040	5040	0
265	20250224	170500	152488990	5040	5040	5040	5040	0
266	20250224	170400	152488990	5040	5040	5040	5040	0
267	20250224	170300	152488990	5040	5040	5040	5040	0
268	20250224	170200	152488990	5040	5040	5040	5040	0
269	20250224	170100	152488990	5040	5040	5040	5040	0
270	20250224	170000	152488990	5040	5040	5040	5040	0
271	20250224	165900	152488990	5040	5040	5040	5040	0
272	20250224	165800	152488990	5040	5040	5040	5040	229
273	20250224	165700	152488990	5040	5040	5040	5040	0
274	20250224	165600	152488990	5040	5040	5040	5040	0
275	20250224	165500	152488990	5040	5040	5040	5040	0
276	20250224	165400	152488990	5040	5040	5040	5040	0
277	20250224	165300	152488990	5040	5040	5040	5040	0
278	20250224	165200	152488990	5040	5040	5040	5040	0
279	20250224	165100	152488990	5040	5040	5040	5040	0
280	20250224	165000	152488990	5040	5040	5040	5040	0
281	20250224	164900	152488990	5040	5040	5040	5040	0
282	20250224	164800	152488990	5040	5040	5040	5040	0
283	20250224	164700	152488990	5040	5040	5040	5040	0
284	20250224	164600	152488990	5040	5040	5040	5040	0
285	20250224	164500	152488990	5040	5040	5040	5040	0
286	20250224	164400	152488990	5040	5040	5040	5040	0
287	20250224	164300	152488990	5040	5040	5040	5040	0
288	20250224	164200	152488990	5040	5040	5040	5040	0
289	20250224	164100	152488990	5040	5040	5040	5040	0
290	20250224	164000	152488990	5040	5040	5040	5040	0
291	20250224	163900	152488990	5040	5040	5040	5040	0
292	20250224	163800	152488990	5040	5040	5040	5040	0
293	20250224	163700	152488990	5040	5040	5040	5040	0
294	20250224	163600	152488990	5040	5040	5040	5040	0
295	20250224	163500	152488990	5040	5040	5040	5040	0
296	20250224	163400	152488990	5040	5040	5040	5040	0
297	20250224	163300	152488990	5040	5040	5040	5040	0
298	20250224	163200	152488990	5040	5040	5040	5040	0
299	20250224	163100	152488990	5040	5040	5040	5040	0
300	20250224	163000	152488990	5040	5040	5040	5040	0
301	20250224	162900	152488990	5040	5040	5040	5040	0
302	20250224	162800	152488990	5040	5040	5040	5040	229
303	20250224	162700	152488990	5040	5040	5040	5040	0
304	20250224	162600	152488990	5040	5040	5040	5040	0
305	20250224	162500	152488990	5040	5040	5040	5040	0
306	20250224	162400	152488990	5040	5040	5040	5040	0
307	20250224	162300	152488990	5040	5040	5040	5040	0
308	20250224	162200	152488990	5040	5040	5040	5040	0
309	20250224	162100	152488990	5040	5040	5040	5040	0
310	20250224	162000	152488990	5040	5040	5040	5040	0
311	20250224	161900	152488990	5040	5040	5040	5040	0
312	20250224	161800	152488990	5040	5040	5040	5040	0
313	20250224	161700	152488990	5040	5040	5040	5040	0
314	20250224	161600	152488990	5040	5040	5040	5040	0
315	20250224	161500	152488990	5040	5040	5040	5040	0
316	20250224	161400	152488990	5040	5040	5040	5040	0
317	20250224	161300	152488990	5040	5040	5040	5040	0
318	20250224	161200	152488990	5040	5040	5040	5040	0
319	20250224	161100	152488990	5040	5040	5040	5040	0
320	20250224	161000	152488990	5040	5040	5040	5040	0
321	20250224	160900	152488990	5040	5040	5040	5040	0
322	20250224	160800	152488990	5040	5040	5040	5040	0
323	20250224	160700	152488990	5040	5040	5040	5040	0
324	20250224	160600	152488990	5040	5040	5040	5040	0
325	20250224	160500	152488990	5040	5040	5040	5040	0
326	20250224	160400	152488990	5040	5040	5040	5040	0
327	20250224	160300	152488990	5040	5040	5040	5040	0
328	20250224	160200	152488990	5040	5040	5040	5040	0
329	20250224	160100	152488990	5040	5040	5040	5040	0
330	20250224	160000	152488990	5040	5040	5040	5040	0
331	20250224	155900	152488990	5040	5040	5040	5040	0
332	20250224	155800	152488990	5040	5040	5040	5040	229
333	20250224	155700	152488990	5040	5040	5040	5040	0
334	20250224	155600	152488990	5040	5040	5040	5040	0
335	20250224	155500	152488990	5040	5040	5040	5040	0
336	20250224	155400	152488990	5040	5040	5040	5040	0
337	20250224	155300	152488990	5040	5040	5040	5040	0
338	20250224	155200	152488990	5040	5040	5040	5040	0
339	20250224	155100	152488990	5040	5040	5040	5040	0
340	20250224	155000	152488990	5040	5040	5040	5040	0
341	20250224	154900	152488990	5040	5040	5040	5040	0
342	20250224	154800	152488990	5040	5040	5040	5040	0
343	20250224	154700	152488990	5040	5040	5040	5040	0
344	20250224	154600	152488990	5040	5040	5040	5040	0
345	20250224	154500	152488990	5040	5040	5040	5040	0
346	20250224	154400	152488990	5040	5040	5040	5040	0
347	20250224	154300	152488990	5040	5040	5040	5040	0
348	20250224	154200	152488990	5040	5040	5040	5040	0
349	20250224	154100	152488990	5040	5040	5040	5040	0
350	20250224	154000	152488990	5040	5040	5040	5040	0
351	20250224	153900	152488990	5040	5040	5040	5040	0
352	20250224	153800	152488990	5040	5040	5040	5040	0
353	20250224	153700	152488990	5040	5040	5040	5040	0
354	20250224	153600	152488990	5040	5040	5040	5040	0
355	20250224	153500	152488990	5040	5040	5040	5040	0
356	20250224	153400	152488990	5040	5040	5040	5040	0
357	20250224	153300	152488990	5040	5040	5040	5040	0
358	20250224	153200	152488990	5040	5040	5040	5040	0
359	20250224	153100	152488990	5040	5040	5040	5040	0
360	20250224	153000	152488990	5040	5040	5040	5040	229
361	20250224	152900	151334830	5010	5010	5010	5010	0
362	20250224	152800	151334830	5010	5010	5010	5010	0
363	20250224	152700	151334830	5010	5010	5010	5010	0
364	20250224	152600	151334830	5010	5010	5010	5010	0
365	20250224	152500	151334830	5010	5010	5010	5010	0
366	20250224	152400	151334830	5010	5010	5010	5010	0
367	20250224	152300	151334830	5010	5010	5010	5010	0
368	20250224	152200	151334830	5010	5010	5010	5010	0
369	20250224	152100	151334830	5010	5010	5010	5010	0
370	20250224	152000	151334830	5010	5010	5010	5010	0
371	20250224	151900	151334830	5010	5010	5010	5010	0
372	20250224	151800	151334830	5010	5030	5030	5010	3514
373	20250224	151700	133672200	5040	5040	5040	5040	318
374	20250224	151600	132069480	5030	5040	5040	5030	376
375	20250224	151500	130176930	5050	5050	5050	5050	1
376	20250224	151400	130171880	5050	5050	5050	5050	0
377	20250224	151300	130171880	5050	5050	5050	5050	1
378	20250224	151200	130166830	5040	5040	5040	5040	63
379	20250224	151100	129849310	5050	5050	5050	5050	0
380	20250224	151000	129849310	5050	5050	5050	5050	39
381	20250224	150900	129652360	5050	5050	5050	5050	20
382	20250224	150800	129551360	5040	5040	5040	5040	170
383	20250224	150700	128694560	5050	5050	5050	5050	19
384	20250224	150600	128598610	5050	5050	5050	5050	0
385	20250224	150500	128598610	5050	5050	5050	5050	1
386	20250224	150400	128593560	5040	5040	5050	5040	230
387	20250224	150300	127434260	5040	5040	5040	5040	20
388	20250224	150200	127333460	5040	5050	5050	5040	22
389	20250224	150100	127222560	5050	5050	5050	5050	0
390	20250224	150000	127222560	5050	5050	5050	5050	0
391	20250224	145900	127222560	5050	5050	5050	5050	1
392	20250224	145800	127217510	5040	5040	5040	5040	299
393	20250224	145700	125710550	5050	5050	5050	5050	0
394	20250224	145600	125710550	5050	5050	5050	5050	0
395	20250224	145500	125710550	5050	5050	5050	5050	0
396	20250224	145400	125710550	5050	5050	5050	5050	0
397	20250224	145300	125710550	5050	5050	5050	5050	0
398	20250224	145200	125710550	5050	5050	5050	5050	0
399	20250224	145100	125710550	5050	5050	5050	5050	0
400	20250224	145000	125710550	5050	5050	5050	5050	0
401	20250224	144900	125710550	5050	5050	5050	5050	0
402	20250224	144800	125710550	5050	5050	5050	5050	1
403	20250224	144700	125705500	5050	5050	5050	5050	0
404	20250224	144600	125705500	5050	5050	5050	5050	0
405	20250224	144500	125705500	5050	5050	5050	5050	0
406	20250224	144400	125705500	5050	5040	5050	5040	5
407	20250224	144300	125680280	5040	5040	5040	5040	23
408	20250224	144200	125564360	5040	5040	5040	5040	1
409	20250224	144100	125559320	5010	5010	5010	5010	4
410	20250224	144000	125539280	5010	5010	5010	5010	0
411	20250224	143900	125539280	5010	5010	5010	5010	11
412	20250224	143800	125484170	5010	5020	5020	5010	278
413	20250224	143700	124091170	5040	5040	5040	5040	1
414	20250224	143600	124086130	5020	5020	5020	5020	4
415	20250224	143500	124066050	5040	5040	5040	5040	0
416	20250224	143400	124066050	5040	5040	5040	5040	0
417	20250224	143300	124066050	5040	5040	5040	5040	0
418	20250224	143200	124066050	5040	5040	5040	5040	0
419	20250224	143100	124066050	5040	5040	5040	5040	0
420	20250224	143000	124066050	5040	5040	5040	5040	0
421	20250224	142900	124066050	5040	5040	5040	5040	0
422	20250224	142800	124066050	5040	5040	5040	5040	2
423	20250224	142700	124055970	5050	5050	5050	5050	0
424	20250224	142600	124055970	5050	5050	5050	5050	0
425	20250224	142500	124055970	5050	5050	5050	5050	0
426	20250224	142400	124055970	5050	5040	5050	5040	19
427	20250224	142300	123960100	5050	5050	5050	5050	0
428	20250224	142200	123960100	5050	5040	5050	5040	101
429	20250224	142100	123451050	5040	5040	5040	5040	0
430	20250224	142000	123451050	5040	5040	5040	5040	0
431	20250224	141900	123451050	5040	5040	5040	5040	0
432	20250224	141800	123451050	5040	5040	5040	5040	0
433	20250224	141700	123451050	5040	5040	5040	5040	0
434	20250224	141600	123451050	5040	5040	5040	5040	0
435	20250224	141500	123451050	5040	5040	5040	5040	0
436	20250224	141400	123451050	5040	5020	5040	5020	6
437	20250224	141300	123420910	5010	5010	5010	5010	0
438	20250224	141200	123420910	5010	5020	5020	5010	700
439	20250224	141100	119907170	5060	5060	5060	5060	113
440	20250224	141000	119335390	5060	5060	5060	5060	0
441	20250224	140900	119335390	5060	5060	5060	5060	0
442	20250224	140800	119335390	5060	5060	5060	5060	0
443	20250224	140700	119335390	5060	5060	5060	5060	0
444	20250224	140600	119335390	5060	5060	5060	5060	0
445	20250224	140500	119335390	5060	5060	5060	5060	0
446	20250224	140400	119335390	5060	5060	5060	5060	0
447	20250224	140300	119335390	5060	5060	5060	5060	0
448	20250224	140200	119335390	5060	5060	5060	5060	0
449	20250224	140100	119335390	5060	5060	5060	5060	0
450	20250224	140000	119335390	5060	5060	5060	5060	0
451	20250224	135900	119335390	5060	5060	5060	5060	0
452	20250224	135800	119335390	5060	5060	5060	5060	0
453	20250224	135700	119335390	5060	5060	5060	5060	1
454	20250224	135600	119330330	5060	5040	5060	5040	2781
455	20250224	135500	105286550	5040	5040	5040	5040	0
456	20250224	135400	105286550	5040	5040	5040	5040	0
457	20250224	135300	105286550	5040	5020	5040	5020	346
458	20250224	135200	103546910	5030	5030	5030	5030	0
459	20250224	135100	103546910	5030	5030	5030	5030	0
460	20250224	135000	103546910	5030	5030	5030	5030	162
461	20250224	134900	102732050	5040	5040	5040	5040	1
462	20250224	134800	102727010	5040	5040	5040	5040	6
463	20250224	134700	102696770	5040	5040	5040	5040	0
464	20250224	134600	102696770	5040	5040	5040	5040	0
465	20250224	134500	102696770	5040	5040	5040	5040	1
466	20250224	134400	102691730	5030	5030	5030	5030	0
467	20250224	134300	102691730	5030	5030	5030	5030	1
468	20250224	134200	102686700	5030	5030	5030	5030	30
469	20250224	134100	102535800	5040	5040	5040	5040	0
470	20250224	134000	102535800	5040	5040	5040	5040	0
471	20250224	133900	102535800	5040	5040	5040	5040	0
472	20250224	133800	102535800	5040	5040	5040	5040	0
473	20250224	133700	102535800	5040	5040	5040	5040	0
474	20250224	133600	102535800	5040	5040	5040	5040	0
475	20250224	133500	102535800	5040	5040	5040	5040	154
476	20250224	133400	101759640	5040	5040	5040	5040	0
477	20250224	133300	101759640	5040	5040	5040	5040	0
478	20250224	133200	101759640	5040	5030	5040	5030	3
479	20250224	133100	101744540	5030	5030	5030	5030	136
480	20250224	133000	101060460	5030	5030	5030	5030	0
481	20250224	132900	101060460	5030	5030	5030	5030	0
482	20250224	132800	101060460	5030	5030	5030	5030	0
483	20250224	132700	101060460	5030	5030	5030	5030	0
484	20250224	132600	101060460	5030	5030	5030	5030	200
485	20250224	132500	100054460	5040	5040	5040	5040	0
486	20250224	132400	100054460	5040	5040	5040	5040	0
487	20250224	132300	100054460	5040	5040	5040	5040	0
488	20250224	132200	100054460	5040	5040	5040	5040	0
489	20250224	132100	100054460	5040	5040	5040	5040	0
490	20250224	132000	100054460	5040	5040	5040	5040	0
491	20250224	131900	100054460	5040	5040	5040	5040	0
492	20250224	131800	100054460	5040	5040	5040	5040	0
493	20250224	131700	100054460	5040	5040	5040	5040	0
494	20250224	131600	100054460	5040	5040	5040	5040	0
495	20250224	131500	100054460	5040	5040	5040	5040	0
496	20250224	131400	100054460	5040	5040	5040	5040	1
497	20250224	131300	100049420	5030	5030	5030	5030	0
498	20250224	131200	100049420	5030	5030	5030	5030	0
499	20250224	131100	100049420	5030	5030	5030	5030	0
500	20250224	131000	100049420	5030	5030	5030	5030	157
501	20250224	130900	99259710	5030	5030	5030	5030	0
502	20250224	130800	99259710	5030	5030	5030	5030	63
503	20250224	130700	98942820	5040	5040	5040	5040	0
504	20250224	130600	98942820	5040	5040	5040	5040	0
505	20250224	130500	98942820	5040	5040	5040	5040	1
506	20250224	130400	98937780	5040	5040	5040	5040	0
507	20250224	130300	98937780	5040	5040	5040	5040	0
508	20250224	130200	98937780	5040	5040	5040	5040	0
509	20250224	130100	98937780	5040	5040	5040	5040	0
510	20250224	130000	98937780	5040	5040	5040	5040	0
511	20250224	125900	98937780	5040	5040	5040	5040	0
512	20250224	125800	98937780	5040	5040	5040	5040	0
513	20250224	125700	98937780	5040	5040	5040	5040	0
514	20250224	125600	98937780	5040	5040	5040	5040	0
515	20250224	125500	98937780	5040	5050	5050	5040	111
516	20250224	125400	98378330	5050	5050	5050	5050	200
517	20250224	125300	97368330	5050	5050	5050	5050	169
518	20250224	125200	96514880	5040	5050	5050	5040	20
519	20250224	125100	96413900	5040	5040	5040	5040	0
520	20250224	125000	96413900	5040	5030	5040	5030	12
521	20250224	124900	96353520	5060	5060	5060	5060	0
522	20250224	124800	96353520	5060	5060	5060	5060	0
523	20250224	124700	96353520	5060	5060	5060	5060	0
524	20250224	124600	96353520	5060	5060	5060	5060	0
525	20250224	124500	96353520	5060	5060	5060	5060	1
526	20250224	124400	96348460	5070	5070	5070	5070	0
527	20250224	124300	96348460	5070	5070	5070	5070	10
528	20250224	124200	96297760	5070	5070	5070	5070	0
529	20250224	124100	96297760	5070	5040	5070	5030	267
530	20250224	124000	94952840	5020	5040	5040	5020	684
531	20250224	123900	91513260	5090	5090	5090	5090	0
532	20250224	123800	91513260	5090	5090	5090	5090	0
533	20250224	123700	91513260	5090	5090	5090	5090	0
534	20250224	123600	91513260	5090	5090	5090	5090	0
535	20250224	123500	91513260	5090	5090	5090	5090	0
536	20250224	123400	91513260	5090	5080	5090	5080	265
537	20250224	123300	90165410	5090	5090	5090	5090	0
538	20250224	123200	90165410	5090	5070	5090	5070	968
539	20250224	123100	85243430	5070	5030	5070	5030	330
540	20250224	123000	83578670	5030	5020	5030	5020	1080
541	20250224	122900	78149630	5020	5020	5020	5020	684
542	20250224	122800	74715950	5000	5000	5000	5000	0
543	20250224	122700	74715950	5000	5000	5000	5000	0
544	20250224	122600	74715950	5000	5000	5000	5000	0
545	20250224	122500	74715950	5000	5000	5000	5000	184
546	20250224	122400	73795950	5000	5000	5000	5000	0
547	20250224	122300	73795950	5000	5000	5000	5000	0
548	20250224	122200	73795950	5000	5000	5000	5000	0
549	20250224	122100	73795950	5000	5000	5000	5000	0
550	20250224	122000	73795950	5000	5000	5000	5000	0
551	20250224	121900	73795950	5000	5000	5000	5000	0
552	20250224	121800	73795950	5000	5000	5000	5000	0
553	20250224	121700	73795950	5000	5000	5000	5000	0
554	20250224	121600	73795950	5000	5000	5000	5000	3
555	20250224	121500	73780950	5020	5020	5020	5020	1
556	20250224	121400	73775930	5000	5000	5000	5000	287
557	20250224	121300	72340930	5030	5030	5030	5030	0
558	20250224	121200	72340930	5030	5030	5030	5030	0
559	20250224	121100	72340930	5030	5030	5030	5030	0
560	20250224	121000	72340930	5030	5030	5030	5030	0
561	20250224	120900	72340930	5030	5030	5030	5030	0
562	20250224	120800	72340930	5030	5030	5030	5030	0
563	20250224	120700	72340930	5030	5030	5030	5030	1
564	20250224	120600	72335900	5030	5030	5030	5030	1
565	20250224	120500	72330870	5000	5000	5000	5000	0
566	20250224	120400	72330870	5000	5000	5000	5000	10
567	20250224	120300	72280870	5030	5030	5030	5030	0
568	20250224	120200	72280870	5030	5030	5030	5030	0
569	20250224	120100	72280870	5030	5030	5030	5030	1
570	20250224	120000	72275840	5030	5030	5030	5030	0
571	20250224	115900	72275840	5030	5030	5030	5030	0
572	20250224	115800	72275840	5030	5030	5030	5030	0
573	20250224	115700	72275840	5030	5030	5030	5030	0
574	20250224	115600	72275840	5030	5030	5030	5030	0
575	20250224	115500	72275840	5030	5030	5030	5030	0
576	20250224	115400	72275840	5030	5030	5030	5030	0
577	20250224	115300	72275840	5030	5030	5030	5030	50
578	20250224	115200	72024340	5030	5030	5030	5030	0
579	20250224	115100	72024340	5030	5030	5030	5030	0
580	20250224	115000	72024340	5030	5030	5030	5030	10
581	20250224	114900	71974040	5030	5030	5030	5030	0
582	20250224	114800	71974040	5030	5030	5030	5030	0
583	20250224	114700	71974040	5030	5030	5030	5030	0
584	20250224	114600	71974040	5030	5030	5030	5030	0
585	20250224	114500	71974040	5030	5030	5030	5030	0
586	20250224	114400	71974040	5030	5030	5030	5030	0
587	20250224	114300	71974040	5030	5030	5030	5030	0
588	20250224	114200	71974040	5030	5030	5030	5030	0
589	20250224	114100	71974040	5030	5030	5030	5030	0
590	20250224	114000	71974040	5030	5030	5030	5030	0
591	20250224	113900	71974040	5030	5030	5030	5030	0
592	20250224	113800	71974040	5030	5030	5030	5030	40
593	20250224	113700	71772840	5030	5030	5030	5030	0
594	20250224	113600	71772840	5030	5030	5030	5030	0
595	20250224	113500	71772840	5030	5030	5030	5030	0
596	20250224	113400	71772840	5030	5030	5030	5030	200
597	20250224	113300	70766840	5030	5030	5030	5030	0
598	20250224	113200	70766840	5030	5030	5030	5030	0
599	20250224	113100	70766840	5030	5030	5030	5030	0
600	20250224	113000	70766840	5030	5030	5030	5030	200
601	20250224	112900	69760840	5030	5030	5030	5030	0
602	20250224	112800	69760840	5030	5030	5030	5030	0
603	20250224	112700	69760840	5030	5030	5030	5030	100
604	20250224	112600	69257840	5030	5030	5030	5030	0
605	20250224	112500	69257840	5030	5030	5030	5030	0
606	20250224	112400	69257840	5030	5030	5030	5030	0
607	20250224	112300	69257840	5030	5030	5030	5030	0
608	20250224	112200	69257840	5030	5030	5030	5030	0
609	20250224	112100	69257840	5030	5030	5030	5030	99
610	20250224	112000	68759870	5030	4995	5030	4995	25
611	20250224	111900	68634960	5030	5030	5030	5030	0
612	20250224	111800	68634960	5030	5030	5030	5030	0
613	20250224	111700	68634960	5030	5030	5030	5030	0
614	20250224	111600	68634960	5030	5030	5030	5030	1
615	20250224	111500	68629930	5030	5030	5030	5030	0
616	20250224	111400	68629930	5030	5030	5030	5030	200
617	20250224	111300	67623930	5030	5010	5030	5010	421
618	20250224	111200	65512400	4990	4995	4995	4990	500
619	20250224	111100	63016475	5010	5010	5010	5010	499
620	20250224	111000	60516485	5010	5010	5010	5010	0
621	20250224	110900	60516485	5010	5010	5010	5010	0
622	20250224	110800	60516485	5010	5010	5010	5010	0
623	20250224	110700	60516485	5010	5010	5010	5010	12
624	20250224	110600	60456365	5010	5010	5010	5010	0
625	20250224	110500	60456365	5010	5010	5010	5010	0
626	20250224	110400	60456365	5010	5010	5010	5010	0
627	20250224	110300	60456365	5010	5010	5010	5010	0
628	20250224	110200	60456365	5010	5010	5010	5010	0
629	20250224	110100	60456365	5010	5010	5010	5010	0
630	20250224	110000	60456365	5010	5010	5010	5010	0
631	20250224	105900	60456365	5010	5010	5010	5010	0
632	20250224	105800	60456365	5010	4995	5010	4995	29
633	20250224	105700	60311495	4995	4995	4995	4995	2
634	20250224	105600	60301505	5010	5010	5010	5010	0
635	20250224	105500	60301505	5010	5010	5010	5010	0
636	20250224	105400	60301505	5010	5010	5010	5010	0
637	20250224	105300	60301505	5010	5010	5010	5010	0
638	20250224	105200	60301505	5010	5010	5010	5010	0
639	20250224	105100	60301505	5010	5010	5010	5010	0
640	20250224	105000	60301505	5010	5010	5010	5010	0
641	20250224	104900	60301505	5010	5010	5010	5010	0
642	20250224	104800	60301505	5010	5010	5010	5010	0
643	20250224	104700	60301505	5010	4995	5010	4995	611
644	20250224	104600	57246905	4995	4995	4995	4995	200
645	20250224	104500	56247905	5010	5010	5010	5010	113
646	20250224	104400	55681775	5000	5000	5000	5000	0
647	20250224	104300	55681775	5000	5000	5000	5000	0
648	20250224	104200	55681775	5000	5000	5000	5000	0
649	20250224	104100	55681775	5000	4995	5010	4995	1013
650	20250224	104000	50621725	5010	5010	5010	5010	0
651	20250224	103900	50621725	5010	5010	5010	5010	0
652	20250224	103800	50621725	5010	5010	5010	5010	0
653	20250224	103700	50621725	5010	5010	5010	5010	0
654	20250224	103600	50621725	5010	5010	5010	5010	1
655	20250224	103500	50616715	5000	5000	5000	5000	30
656	20250224	103400	50466715	4995	4995	4995	4995	6
657	20250224	103300	50436745	4995	4995	4995	4995	0
658	20250224	103200	50436745	4995	5000	5000	4995	323
659	20250224	103100	48823110	5000	5000	5000	5000	0
660	20250224	103000	48823110	5000	5000	5000	5000	30
661	20250224	102900	48673110	4995	4995	4995	4995	0
662	20250224	102800	48673110	4995	4995	4995	4995	0
663	20250224	102700	48673110	4995	4995	4995	4995	0
664	20250224	102600	48673110	4995	4995	4995	4995	0
665	20250224	102500	48673110	4995	4995	4995	4995	0
666	20250224	102400	48673110	4995	4995	4995	4995	0
667	20250224	102300	48673110	4995	4995	4995	4995	1
668	20250224	102200	48668115	4995	4995	4995	4995	1
669	20250224	102100	48663120	5010	5010	5010	5010	0
670	20250224	102000	48663120	5010	4995	5010	4990	220
671	20250224	101900	47563800	5010	5010	5010	5010	0
672	20250224	101800	47563800	5010	5010	5010	5010	0
673	20250224	101700	47563800	5010	5010	5010	5010	0
674	20250224	101600	47563800	5010	5010	5010	5010	0
675	20250224	101500	47563800	5010	5010	5010	5010	0
676	20250224	101400	47563800	5010	5010	5010	5010	0
677	20250224	101300	47563800	5010	5010	5010	5010	0
678	20250224	101200	47563800	5010	5010	5010	5010	1
679	20250224	101100	47558790	4995	4995	4995	4995	0
680	20250224	101000	47558790	4995	4995	4995	4995	0
681	20250224	100900	47558790	4995	4995	4995	4995	47
682	20250224	100800	47324025	4995	4995	4995	4995	1
683	20250224	100700	47319030	4995	4995	4995	4995	2
684	20250224	100600	47309040	4995	4995	4995	4995	0
685	20250224	100500	47309040	4995	4995	4995	4995	0
686	20250224	100400	47309040	4995	4995	4995	4995	0
687	20250224	100300	47309040	4995	4995	4995	4995	0
688	20250224	100200	47309040	4995	4995	4995	4995	0
689	20250224	100100	47309040	4995	5000	5000	4995	735
690	20250224	100000	43635405	5020	5020	5020	5020	0
691	20250224	095900	43635405	5020	5020	5020	5020	3
692	20250224	095800	43620345	5000	5000	5000	5000	0
693	20250224	095700	43620345	5000	5020	5020	5000	58
694	20250224	095600	43330045	5030	5030	5030	5030	0
695	20250224	095500	43330045	5030	5030	5030	5030	0
696	20250224	095400	43330045	5030	5020	5030	5020	110
697	20250224	095300	42777025	5020	5020	5020	5020	1
698	20250224	095200	42772005	5030	5030	5030	5020	21
699	20250224	095100	42666405	5010	5010	5010	5010	289
700	20250224	095000	41218515	5010	5000	5010	5000	7
701	20250224	094900	41183505	5000	5000	5000	5000	0
702	20250224	094800	41183505	5000	5000	5000	5000	1
703	20250224	094700	41178505	5000	5000	5000	5000	3
704	20250224	094600	41163505	5010	5010	5010	5010	1
705	20250224	094500	41158495	5010	5010	5010	5010	0
706	20250224	094400	41158495	5010	5010	5010	5010	0
707	20250224	094300	41158495	5010	5010	5010	5010	0
708	20250224	094200	41158495	5010	5010	5010	5010	0
709	20250224	094100	41158495	5010	5010	5010	5010	0
710	20250224	094000	41158495	5010	5010	5010	5010	0
711	20250224	093900	41158495	5010	5010	5010	5010	0
712	20250224	093800	41158495	5010	5010	5010	5010	78
713	20250224	093700	40767715	5010	5010	5010	5010	0
714	20250224	093600	40767715	5010	5010	5010	5010	0
715	20250224	093500	40767715	5010	5010	5010	5010	0
716	20250224	093400	40767715	5010	5010	5010	5010	532
717	20250224	093300	38102395	5040	5040	5040	5040	0
718	20250224	093200	38102395	5040	5040	5040	5040	0
719	20250224	093100	38102395	5040	5040	5040	5040	0
720	20250224	093000	38102395	5040	5040	5040	5020	38
721	20250224	092900	37911135	5010	5010	5010	5010	28
722	20250224	092800	37770855	5040	5040	5040	5040	0
723	20250224	092700	37770855	5040	5040	5040	5040	0
724	20250224	092600	37770855	5040	5040	5040	5040	1
725	20250224	092500	37765815	5040	5040	5040	5040	20
726	20250224	092400	37665015	5010	5010	5040	5010	351
727	20250224	092300	35898215	5010	5010	5010	5010	0
728	20250224	092200	35898215	5010	5010	5010	5010	0
729	20250224	092100	35898215	5010	5010	5010	5010	115
730	20250224	092000	35322065	4985	4985	4985	4985	0
731	20250224	091900	35322065	4985	4990	4990	4985	298
732	20250224	091800	33835885	4990	4990	4990	4990	0
733	20250224	091700	33835885	4990	4990	4990	4990	0
734	20250224	091600	33835885	4990	4990	4990	4990	481
735	20250224	091500	31435695	4995	4995	4995	4995	9
736	20250224	091400	31390740	5000	5000	5000	5000	43
737	20250224	091300	31175740	5000	5000	5000	5000	0
738	20250224	091200	31175740	5000	5000	5000	5000	0
739	20250224	091100	31175740	5000	5000	5000	5000	27
740	20250224	091000	31040740	5000	5000	5000	5000	1
741	20250224	090900	31035740	5000	5000	5000	5000	53
742	20250224	090800	30770740	5000	5000	5000	5000	0
743	20250224	090700	30770740	5000	4985	5000	4980	380
744	20250224	090600	28873825	5010	5000	5010	5000	890
745	20250224	090500	24423815	5000	5000	5000	5000	58
746	20250224	090400	24133815	5000	5000	5000	5000	869
747	20250224	090300	19788815	5000	4970	5000	4965	1075
748	20250224	090200	14418285	4970	4970	4970	4965	369
749	20250224	090100	12584405	4965	5000	5000	4965	244
750	20250224	090000	11366880	5000	5100	5100	5000	2244