KissMeData/105760/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201700	226975880	5860	5860	5860	5860	779
3	20250224	201600	226975880	5860	5860	5860	5860	0
4	20250224	201500	226975880	5860	5860	5860	5860	0
5	20250224	201400	226975880	5860	5860	5860	5860	0
6	20250224	201300	226975880	5860	5860	5860	5860	0
7	20250224	201200	226975880	5860	5860	5860	5860	0
8	20250224	201100	226975880	5860	5860	5860	5860	0
9	20250224	201000	226975880	5860	5860	5860	5860	0
10	20250224	200900	226975880	5860	5860	5860	5860	0
11	20250224	200800	226975880	5860	5860	5860	5860	0
12	20250224	200700	226975880	5860	5860	5860	5860	0
13	20250224	200600	226975880	5860	5860	5860	5860	0
14	20250224	200500	226975880	5860	5860	5860	5860	0
15	20250224	200400	226975880	5860	5860	5860	5860	0
16	20250224	200300	226975880	5860	5860	5860	5860	0
17	20250224	200200	226975880	5860	5860	5860	5860	0
18	20250224	200100	226975880	5860	5860	5860	5860	0
19	20250224	200000	226975880	5860	5860	5860	5860	0
20	20250224	195900	226975880	5860	5860	5860	5860	0
21	20250224	195800	226975880	5860	5860	5860	5860	0
22	20250224	195700	226975880	5860	5860	5860	5860	0
23	20250224	195600	226975880	5860	5860	5860	5860	0
24	20250224	195500	226975880	5860	5860	5860	5860	0
25	20250224	195400	226975880	5860	5860	5860	5860	0
26	20250224	195300	226975880	5860	5860	5860	5860	0
27	20250224	195200	226975880	5860	5860	5860	5860	0
28	20250224	195100	226975880	5860	5860	5860	5860	0
29	20250224	195000	226975880	5860	5860	5860	5860	0
30	20250224	194900	226975880	5860	5860	5860	5860	0
31	20250224	194800	226975880	5860	5860	5860	5860	0
32	20250224	194700	226975880	5860	5860	5860	5860	779
33	20250224	194600	226975880	5860	5860	5860	5860	0
34	20250224	194500	226975880	5860	5860	5860	5860	0
35	20250224	194400	226975880	5860	5860	5860	5860	0
36	20250224	194300	226975880	5860	5860	5860	5860	0
37	20250224	194200	226975880	5860	5860	5860	5860	0
38	20250224	194100	226975880	5860	5860	5860	5860	0
39	20250224	194000	226975880	5860	5860	5860	5860	0
40	20250224	193900	226975880	5860	5860	5860	5860	0
41	20250224	193800	226975880	5860	5860	5860	5860	0
42	20250224	193700	226975880	5860	5860	5860	5860	0
43	20250224	193600	226975880	5860	5860	5860	5860	0
44	20250224	193500	226975880	5860	5860	5860	5860	0
45	20250224	193400	226975880	5860	5860	5860	5860	0
46	20250224	193300	226975880	5860	5860	5860	5860	0
47	20250224	193200	226975880	5860	5860	5860	5860	0
48	20250224	193100	226975880	5860	5860	5860	5860	0
49	20250224	193000	226975880	5860	5860	5860	5860	0
50	20250224	192900	226975880	5860	5860	5860	5860	0
51	20250224	192800	226975880	5860	5860	5860	5860	0
52	20250224	192700	226975880	5860	5860	5860	5860	0
53	20250224	192600	226975880	5860	5860	5860	5860	0
54	20250224	192500	226975880	5860	5860	5860	5860	0
55	20250224	192400	226975880	5860	5860	5860	5860	0
56	20250224	192300	226975880	5860	5860	5860	5860	0
57	20250224	192200	226975880	5860	5860	5860	5860	0
58	20250224	192100	226975880	5860	5860	5860	5860	0
59	20250224	192000	226975880	5860	5860	5860	5860	0
60	20250224	191900	226975880	5860	5860	5860	5860	0
61	20250224	191800	226975880	5860	5860	5860	5860	0
62	20250224	191700	226975880	5860	5860	5860	5860	779
63	20250224	191600	226975880	5860	5860	5860	5860	0
64	20250224	191500	226975880	5860	5860	5860	5860	0
65	20250224	191400	226975880	5860	5860	5860	5860	0
66	20250224	191300	226975880	5860	5860	5860	5860	0
67	20250224	191200	226975880	5860	5860	5860	5860	0
68	20250224	191100	226975880	5860	5860	5860	5860	0
69	20250224	191000	226975880	5860	5860	5860	5860	0
70	20250224	190900	226975880	5860	5860	5860	5860	0
71	20250224	190800	226975880	5860	5860	5860	5860	0
72	20250224	190700	226975880	5860	5860	5860	5860	0
73	20250224	190600	226975880	5860	5860	5860	5860	0
74	20250224	190500	226975880	5860	5860	5860	5860	0
75	20250224	190400	226975880	5860	5860	5860	5860	0
76	20250224	190300	226975880	5860	5860	5860	5860	0
77	20250224	190200	226975880	5860	5860	5860	5860	0
78	20250224	190100	226975880	5860	5860	5860	5860	0
79	20250224	190000	226975880	5860	5860	5860	5860	0
80	20250224	185900	226975880	5860	5860	5860	5860	0
81	20250224	185800	226975880	5860	5860	5860	5860	0
82	20250224	185700	226975880	5860	5860	5860	5860	0
83	20250224	185600	226975880	5860	5860	5860	5860	0
84	20250224	185500	226975880	5860	5860	5860	5860	0
85	20250224	185400	226975880	5860	5860	5860	5860	0
86	20250224	185300	226975880	5860	5860	5860	5860	0
87	20250224	185200	226975880	5860	5860	5860	5860	0
88	20250224	185100	226975880	5860	5860	5860	5860	0
89	20250224	185000	226975880	5860	5860	5860	5860	0
90	20250224	184900	226975880	5860	5860	5860	5860	0
91	20250224	184800	226975880	5860	5860	5860	5860	0
92	20250224	184700	226975880	5860	5860	5860	5860	779
93	20250224	184600	226975880	5860	5860	5860	5860	0
94	20250224	184500	226975880	5860	5860	5860	5860	0
95	20250224	184400	226975880	5860	5860	5860	5860	0
96	20250224	184300	226975880	5860	5860	5860	5860	0
97	20250224	184200	226975880	5860	5860	5860	5860	0
98	20250224	184100	226975880	5860	5860	5860	5860	0
99	20250224	184000	226975880	5860	5860	5860	5860	0
100	20250224	183900	226975880	5860	5860	5860	5860	0
101	20250224	183800	226975880	5860	5860	5860	5860	0
102	20250224	183700	226975880	5860	5860	5860	5860	0
103	20250224	183600	226975880	5860	5860	5860	5860	0
104	20250224	183500	226975880	5860	5860	5860	5860	0
105	20250224	183400	226975880	5860	5860	5860	5860	0
106	20250224	183300	226975880	5860	5860	5860	5860	0
107	20250224	183200	226975880	5860	5860	5860	5860	0
108	20250224	183100	226975880	5860	5860	5860	5860	0
109	20250224	183000	226975880	5860	5860	5860	5860	0
110	20250224	182900	226975880	5860	5860	5860	5860	0
111	20250224	182800	226975880	5860	5860	5860	5860	0
112	20250224	182700	226975880	5860	5860	5860	5860	0
113	20250224	182600	226975880	5860	5860	5860	5860	0
114	20250224	182500	226975880	5860	5860	5860	5860	0
115	20250224	182400	226975880	5860	5860	5860	5860	0
116	20250224	182300	226975880	5860	5860	5860	5860	0
117	20250224	182200	226975880	5860	5860	5860	5860	0
118	20250224	182100	226975880	5860	5860	5860	5860	0
119	20250224	182000	226975880	5860	5860	5860	5860	0
120	20250224	181900	226975880	5860	5860	5860	5860	0
121	20250224	181800	226975880	5860	5860	5860	5860	0
122	20250224	181700	226975880	5860	5860	5860	5860	779
123	20250224	181600	226975880	5860	5860	5860	5860	0
124	20250224	181500	226975880	5860	5860	5860	5860	0
125	20250224	181400	226975880	5860	5860	5860	5860	0
126	20250224	181300	226975880	5860	5860	5860	5860	0
127	20250224	181200	226975880	5860	5860	5860	5860	0
128	20250224	181100	226975880	5860	5860	5860	5860	0
129	20250224	181000	226975880	5860	5860	5860	5860	0
130	20250224	180900	226975880	5860	5860	5860	5860	0
131	20250224	180800	226975880	5860	5860	5860	5860	0
132	20250224	180700	226975880	5860	5860	5860	5860	0
133	20250224	180600	226975880	5860	5860	5860	5860	0
134	20250224	180500	226975880	5860	5860	5860	5860	0
135	20250224	180400	226975880	5860	5860	5860	5860	0
136	20250224	180300	226975880	5860	5860	5860	5860	0
137	20250224	180200	226975880	5860	5860	5860	5860	0
138	20250224	180100	226975880	5860	5860	5860	5860	0
139	20250224	180000	226975880	5860	5860	5860	5860	0
140	20250224	175900	226975880	5860	5860	5860	5860	0
141	20250224	175800	226975880	5860	5860	5860	5860	0
142	20250224	175700	226975880	5860	5860	5860	5860	0
143	20250224	175600	226975880	5860	5860	5860	5860	0
144	20250224	175500	226975880	5860	5860	5860	5860	0
145	20250224	175400	226975880	5860	5860	5860	5860	0
146	20250224	175300	226975880	5860	5860	5860	5860	0
147	20250224	175200	226975880	5860	5860	5860	5860	0
148	20250224	175100	226975880	5860	5860	5860	5860	0
149	20250224	175000	226975880	5860	5860	5860	5860	0
150	20250224	174900	226975880	5860	5860	5860	5860	0
151	20250224	174800	226975880	5860	5860	5860	5860	0
152	20250224	174700	226975880	5860	5860	5860	5860	779
153	20250224	174600	226975880	5860	5860	5860	5860	0
154	20250224	174500	226975880	5860	5860	5860	5860	0
155	20250224	174400	226975880	5860	5860	5860	5860	0
156	20250224	174300	226975880	5860	5860	5860	5860	0
157	20250224	174200	226975880	5860	5860	5860	5860	0
158	20250224	174100	226975880	5860	5860	5860	5860	0
159	20250224	174000	226975880	5860	5860	5860	5860	0
160	20250224	173900	226975880	5860	5860	5860	5860	0
161	20250224	173800	226975880	5860	5860	5860	5860	0
162	20250224	173700	226975880	5860	5860	5860	5860	0
163	20250224	173600	226975880	5860	5860	5860	5860	0
164	20250224	173500	226975880	5860	5860	5860	5860	0
165	20250224	173400	226975880	5860	5860	5860	5860	0
166	20250224	173300	226975880	5860	5860	5860	5860	0
167	20250224	173200	226975880	5860	5860	5860	5860	0
168	20250224	173100	226975880	5860	5860	5860	5860	0
169	20250224	173000	226975880	5860	5860	5860	5860	0
170	20250224	172900	226975880	5860	5860	5860	5860	0
171	20250224	172800	226975880	5860	5860	5860	5860	0
172	20250224	172700	226975880	5860	5860	5860	5860	0
173	20250224	172600	226975880	5860	5860	5860	5860	0
174	20250224	172500	226975880	5860	5860	5860	5860	0
175	20250224	172400	226975880	5860	5860	5860	5860	0
176	20250224	172300	226975880	5860	5860	5860	5860	0
177	20250224	172200	226975880	5860	5860	5860	5860	0
178	20250224	172100	226975880	5860	5860	5860	5860	0
179	20250224	172000	226975880	5860	5860	5860	5860	0
180	20250224	171900	226975880	5860	5860	5860	5860	0
181	20250224	171800	226975880	5860	5860	5860	5860	0
182	20250224	171700	226975880	5860	5860	5860	5860	779
183	20250224	171600	226975880	5860	5860	5860	5860	0
184	20250224	171500	226975880	5860	5860	5860	5860	0
185	20250224	171400	226975880	5860	5860	5860	5860	0
186	20250224	171300	226975880	5860	5860	5860	5860	0
187	20250224	171200	226975880	5860	5860	5860	5860	0
188	20250224	171100	226975880	5860	5860	5860	5860	0
189	20250224	171000	226975880	5860	5860	5860	5860	0
190	20250224	170900	226975880	5860	5860	5860	5860	0
191	20250224	170800	226975880	5860	5860	5860	5860	0
192	20250224	170700	226975880	5860	5860	5860	5860	0
193	20250224	170600	226975880	5860	5860	5860	5860	0
194	20250224	170500	226975880	5860	5860	5860	5860	0
195	20250224	170400	226975880	5860	5860	5860	5860	0
196	20250224	170300	226975880	5860	5860	5860	5860	0
197	20250224	170200	226975880	5860	5860	5860	5860	0
198	20250224	170100	226975880	5860	5860	5860	5860	0
199	20250224	170000	226975880	5860	5860	5860	5860	0
200	20250224	165900	226975880	5860	5860	5860	5860	0
201	20250224	165800	226975880	5860	5860	5860	5860	0
202	20250224	165700	226975880	5860	5860	5860	5860	0
203	20250224	165600	226975880	5860	5860	5860	5860	0
204	20250224	165500	226975880	5860	5860	5860	5860	0
205	20250224	165400	226975880	5860	5860	5860	5860	0
206	20250224	165300	226975880	5860	5860	5860	5860	0
207	20250224	165200	226975880	5860	5860	5860	5860	0
208	20250224	165100	226975880	5860	5860	5860	5860	0
209	20250224	165000	226975880	5860	5860	5860	5860	0
210	20250224	164900	226975880	5860	5860	5860	5860	0
211	20250224	164800	226975880	5860	5860	5860	5860	0
212	20250224	164700	226975880	5860	5860	5860	5860	779
213	20250224	164600	226975880	5860	5860	5860	5860	0
214	20250224	164500	226975880	5860	5860	5860	5860	0
215	20250224	164400	226975880	5860	5860	5860	5860	0
216	20250224	164300	226975880	5860	5860	5860	5860	0
217	20250224	164200	226975880	5860	5860	5860	5860	0
218	20250224	164100	226975880	5860	5860	5860	5860	0
219	20250224	164000	226975880	5860	5860	5860	5860	0
220	20250224	163900	226975880	5860	5860	5860	5860	0
221	20250224	163800	226975880	5860	5860	5860	5860	0
222	20250224	163700	226975880	5860	5860	5860	5860	0
223	20250224	163600	226975880	5860	5860	5860	5860	0
224	20250224	163500	226975880	5860	5860	5860	5860	0
225	20250224	163400	226975880	5860	5860	5860	5860	0
226	20250224	163300	226975880	5860	5860	5860	5860	0
227	20250224	163200	226975880	5860	5860	5860	5860	0
228	20250224	163100	226975880	5860	5860	5860	5860	0
229	20250224	163000	226975880	5860	5860	5860	5860	0
230	20250224	162900	226975880	5860	5860	5860	5860	0
231	20250224	162800	226975880	5860	5860	5860	5860	0
232	20250224	162700	226975880	5860	5860	5860	5860	0
233	20250224	162600	226975880	5860	5860	5860	5860	0
234	20250224	162500	226975880	5860	5860	5860	5860	0
235	20250224	162400	226975880	5860	5860	5860	5860	0
236	20250224	162300	226975880	5860	5860	5860	5860	0
237	20250224	162200	226975880	5860	5860	5860	5860	0
238	20250224	162100	226975880	5860	5860	5860	5860	0
239	20250224	162000	226975880	5860	5860	5860	5860	0
240	20250224	161900	226975880	5860	5860	5860	5860	0
241	20250224	161800	226975880	5860	5860	5860	5860	0
242	20250224	161700	226975880	5860	5860	5860	5860	779
243	20250224	161600	226975880	5860	5860	5860	5860	0
244	20250224	161500	226975880	5860	5860	5860	5860	0
245	20250224	161400	226975880	5860	5860	5860	5860	0
246	20250224	161300	226975880	5860	5860	5860	5860	0
247	20250224	161200	226975880	5860	5860	5860	5860	0
248	20250224	161100	226975880	5860	5860	5860	5860	0
249	20250224	161000	226975880	5860	5860	5860	5860	0
250	20250224	160900	226975880	5860	5860	5860	5860	0
251	20250224	160800	226975880	5860	5860	5860	5860	0
252	20250224	160700	226975880	5860	5860	5860	5860	0
253	20250224	160600	226975880	5860	5860	5860	5860	0
254	20250224	160500	226975880	5860	5860	5860	5860	0
255	20250224	160400	226975880	5860	5860	5860	5860	0
256	20250224	160300	226975880	5860	5860	5860	5860	0
257	20250224	160200	226975880	5860	5860	5860	5860	0
258	20250224	160100	226975880	5860	5860	5860	5860	0
259	20250224	160000	226975880	5860	5860	5860	5860	0
260	20250224	155900	226975880	5860	5860	5860	5860	0
261	20250224	155800	226975880	5860	5860	5860	5860	0
262	20250224	155700	226975880	5860	5860	5860	5860	0
263	20250224	155600	226975880	5860	5860	5860	5860	0
264	20250224	155500	226975880	5860	5860	5860	5860	0
265	20250224	155400	226975880	5860	5860	5860	5860	0
266	20250224	155300	226975880	5860	5860	5860	5860	0
267	20250224	155200	226975880	5860	5860	5860	5860	0
268	20250224	155100	226975880	5860	5860	5860	5860	0
269	20250224	155000	226975880	5860	5860	5860	5860	0
270	20250224	154900	226975880	5860	5860	5860	5860	0
271	20250224	154800	226975880	5860	5860	5860	5860	0
272	20250224	154700	226975880	5860	5860	5860	5860	779
273	20250224	154600	226975880	5860	5860	5860	5860	0
274	20250224	154500	226975880	5860	5860	5860	5860	0
275	20250224	154400	226975880	5860	5860	5860	5860	0
276	20250224	154300	226975880	5860	5860	5860	5860	0
277	20250224	154200	226975880	5860	5860	5860	5860	0
278	20250224	154100	226975880	5860	5860	5860	5860	0
279	20250224	154000	226975880	5860	5860	5860	5860	0
280	20250224	153900	226975880	5860	5860	5860	5860	0
281	20250224	153800	226975880	5860	5860	5860	5860	0
282	20250224	153700	226975880	5860	5860	5860	5860	0
283	20250224	153600	226975880	5860	5860	5860	5860	0
284	20250224	153500	226975880	5860	5860	5860	5860	0
285	20250224	153400	226975880	5860	5860	5860	5860	0
286	20250224	153300	226975880	5860	5860	5860	5860	0
287	20250224	153200	226975880	5860	5860	5860	5860	0
288	20250224	153100	226975880	5860	5860	5860	5860	0
289	20250224	153000	226975880	5860	5860	5860	5860	779
290	20250224	152900	222410940	5880	5880	5880	5880	0
291	20250224	152800	222410940	5880	5880	5880	5880	0
292	20250224	152700	222410940	5880	5880	5880	5880	0
293	20250224	152600	222410940	5880	5880	5880	5880	0
294	20250224	152500	222410940	5880	5880	5880	5880	0
295	20250224	152400	222410940	5880	5880	5880	5880	0
296	20250224	152300	222410940	5880	5880	5880	5880	0
297	20250224	152200	222410940	5880	5880	5880	5880	0
298	20250224	152100	222410940	5880	5880	5880	5880	0
299	20250224	152000	222410940	5880	5880	5880	5880	0
300	20250224	151900	222410940	5880	5880	5880	5880	24
301	20250224	151800	222269820	5880	5880	5880	5880	26
302	20250224	151700	222116940	5880	5880	5880	5880	100
303	20250224	151600	221528940	5880	5880	5880	5880	75
304	20250224	151500	221087940	5880	5880	5880	5880	0
305	20250224	151400	221087940	5880	5880	5880	5880	35
306	20250224	151300	220882140	5850	5870	5870	5850	100
307	20250224	151200	220296540	5880	5880	5880	5880	0
308	20250224	151100	220296540	5880	5870	5880	5870	63
309	20250224	151000	219926150	5870	5870	5870	5870	52
310	20250224	150900	219620910	5870	5870	5870	5870	110
311	20250224	150800	218975210	5870	5870	5870	5870	0
312	20250224	150700	218975210	5870	5870	5870	5870	0
313	20250224	150600	218975210	5870	5870	5870	5870	1
314	20250224	150500	218969340	5860	5860	5860	5860	100
315	20250224	150400	218383340	5870	5870	5870	5870	10
316	20250224	150300	218324640	5850	5850	5850	5850	0
317	20250224	150200	218324640	5850	5850	5850	5850	100
318	20250224	150100	217739640	5870	5870	5870	5870	0
319	20250224	150000	217739640	5870	5870	5870	5870	22
320	20250224	145900	217610500	5860	5860	5860	5860	0
321	20250224	145800	217610500	5860	5860	5860	5860	200
322	20250224	145700	216438500	5870	5870	5870	5870	0
323	20250224	145600	216438500	5870	5870	5870	5870	1
324	20250224	145500	216432630	5880	5880	5880	5880	0
325	20250224	145400	216432630	5880	5880	5880	5880	85
326	20250224	145300	215932830	5880	5880	5880	5880	0
327	20250224	145200	215932830	5880	5870	5880	5870	2
328	20250224	145100	215921080	5880	5880	5880	5880	0
329	20250224	145000	215921080	5880	5880	5880	5880	0
330	20250224	144900	215921080	5880	5880	5880	5880	0
331	20250224	144800	215921080	5880	5880	5880	5880	0
332	20250224	144700	215921080	5880	5880	5880	5880	25
333	20250224	144600	215774080	5880	5880	5880	5880	0
334	20250224	144500	215774080	5880	5880	5880	5880	0
335	20250224	144400	215774080	5880	5880	5880	5880	10
336	20250224	144300	215715280	5880	5880	5880	5880	41
337	20250224	144200	215474200	5880	5870	5880	5870	23
338	20250224	144100	215339160	5870	5870	5870	5870	150
339	20250224	144000	214458660	5870	5870	5870	5870	0
340	20250224	143900	214458660	5870	5870	5870	5870	5
341	20250224	143800	214429310	5870	5870	5870	5870	0
342	20250224	143700	214429310	5870	5870	5870	5870	0
343	20250224	143600	214429310	5870	5870	5870	5870	0
344	20250224	143500	214429310	5870	5870	5870	5870	0
345	20250224	143400	214429310	5870	5870	5870	5870	0
346	20250224	143300	214429310	5870	5870	5870	5870	0
347	20250224	143200	214429310	5870	5870	5870	5870	2
348	20250224	143100	214417570	5870	5870	5870	5870	4
349	20250224	143000	214394090	5870	5870	5870	5870	19
350	20250224	142900	214282560	5870	5870	5870	5870	400
351	20250224	142800	211934560	5880	5880	5880	5880	0
352	20250224	142700	211934560	5880	5880	5880	5880	0
353	20250224	142600	211934560	5880	5880	5880	5880	9
354	20250224	142500	211881640	5870	5870	5870	5870	0
355	20250224	142400	211881640	5870	5870	5870	5870	20
356	20250224	142300	211764240	5880	5880	5880	5880	0
357	20250224	142200	211764240	5880	5880	5880	5880	4
358	20250224	142100	211740720	5880	5880	5880	5880	1
359	20250224	142000	211734840	5890	5890	5890	5890	0
360	20250224	141900	211734840	5890	5890	5890	5890	67
361	20250224	141800	211340210	5890	5890	5890	5890	300
362	20250224	141700	209573210	5880	5880	5880	5880	0
363	20250224	141600	209573210	5880	5880	5880	5880	0
364	20250224	141500	209573210	5880	5880	5880	5880	0
365	20250224	141400	209573210	5880	5880	5880	5880	0
366	20250224	141300	209573210	5880	5880	5880	5880	0
367	20250224	141200	209573210	5880	5880	5880	5880	0
368	20250224	141100	209573210	5880	5880	5880	5880	0
369	20250224	141000	209573210	5880	5880	5880	5880	0
370	20250224	140900	209573210	5880	5880	5880	5880	0
371	20250224	140800	209573210	5880	5880	5880	5880	0
372	20250224	140700	209573210	5880	5880	5880	5880	116
373	20250224	140600	208891130	5890	5890	5890	5890	0
374	20250224	140500	208891130	5890	5890	5890	5890	0
375	20250224	140400	208891130	5890	5890	5890	5890	1
376	20250224	140300	208885240	5880	5880	5880	5880	0
377	20250224	140200	208885240	5880	5880	5880	5880	0
378	20250224	140100	208885240	5880	5880	5880	5880	0
379	20250224	140000	208885240	5880	5880	5880	5880	0
380	20250224	135900	208885240	5880	5880	5880	5880	1
381	20250224	135800	208879360	5890	5890	5890	5890	0
382	20250224	135700	208879360	5890	5890	5890	5890	0
383	20250224	135600	208879360	5890	5890	5890	5890	0
384	20250224	135500	208879360	5890	5890	5890	5890	2
385	20250224	135400	208867580	5890	5880	5890	5880	105
386	20250224	135300	208250130	5890	5890	5890	5890	10
387	20250224	135200	208191230	5890	5890	5890	5890	10
388	20250224	135100	208132330	5890	5890	5890	5890	92
389	20250224	135000	207590450	5890	5890	5890	5890	0
390	20250224	134900	207590450	5890	5890	5890	5890	0
391	20250224	134800	207590450	5890	5890	5890	5890	0
392	20250224	134700	207590450	5890	5890	5890	5890	0
393	20250224	134600	207590450	5890	5890	5890	5890	0
394	20250224	134500	207590450	5890	5890	5890	5890	0
395	20250224	134400	207590450	5890	5890	5890	5890	0
396	20250224	134300	207590450	5890	5890	5890	5890	0
397	20250224	134200	207590450	5890	5890	5890	5890	0
398	20250224	134100	207590450	5890	5890	5890	5890	0
399	20250224	134000	207590450	5890	5890	5890	5890	230
400	20250224	133900	206235750	5890	5890	5890	5890	0
401	20250224	133800	206235750	5890	5890	5890	5890	0
402	20250224	133700	206235750	5890	5890	5890	5890	0
403	20250224	133600	206235750	5890	5890	5890	5890	19
404	20250224	133500	206123840	5890	5890	5890	5890	0
405	20250224	133400	206123840	5890	5890	5890	5890	0
406	20250224	133300	206123840	5890	5890	5890	5890	18
407	20250224	133200	206017820	5900	5900	5900	5900	0
408	20250224	133100	206017820	5900	5900	5900	5900	0
409	20250224	133000	206017820	5900	5900	5900	5900	1
410	20250224	132900	206011920	5900	5890	5900	5890	10
411	20250224	132800	205953010	5900	5900	5900	5900	0
412	20250224	132700	205953010	5900	5900	5900	5900	0
413	20250224	132600	205953010	5900	5890	5900	5890	200
414	20250224	132500	204774940	5860	5860	5860	5860	0
415	20250224	132400	204774940	5860	5860	5860	5860	0
416	20250224	132300	204774940	5860	5860	5860	5860	0
417	20250224	132200	204774940	5860	5860	5860	5860	9
418	20250224	132100	204722200	5870	5870	5870	5870	0
419	20250224	132000	204722200	5870	5870	5870	5870	0
420	20250224	131900	204722200	5870	5870	5870	5870	27
421	20250224	131800	204563710	5870	5870	5870	5870	0
422	20250224	131700	204563710	5870	5870	5870	5870	0
423	20250224	131600	204563710	5870	5870	5870	5870	25
424	20250224	131500	204416960	5870	5870	5870	5870	0
425	20250224	131400	204416960	5870	5870	5870	5870	17
426	20250224	131300	204317170	5870	5870	5870	5870	500
427	20250224	131200	201382170	5870	5870	5870	5870	0
428	20250224	131100	201382170	5870	5870	5870	5870	0
429	20250224	131000	201382170	5870	5870	5870	5870	0
430	20250224	130900	201382170	5870	5870	5870	5870	303
431	20250224	130800	199603560	5870	5870	5870	5870	0
432	20250224	130700	199603560	5870	5870	5870	5870	0
433	20250224	130600	199603560	5870	5870	5870	5870	1692
434	20250224	130500	189671520	5880	5880	5880	5880	0
435	20250224	130400	189671520	5880	5880	5880	5880	437
436	20250224	130300	187101960	5880	5880	5880	5880	741
437	20250224	130200	182744880	5880	5880	5880	5880	0
438	20250224	130100	182744880	5880	5880	5880	5880	0
439	20250224	130000	182744880	5880	5880	5880	5880	0
440	20250224	125900	182744880	5880	5880	5880	5880	1
441	20250224	125800	182739000	5890	5890	5890	5890	179
442	20250224	125700	181684690	5890	5890	5890	5890	1
443	20250224	125600	181678800	5900	5890	5900	5890	5
444	20250224	125500	181649310	5890	5890	5890	5890	361
445	20250224	125400	179523020	5890	5890	5890	5890	213
446	20250224	125300	178268450	5890	5890	5890	5890	50
447	20250224	125200	177973950	5890	5890	5890	5890	0
448	20250224	125100	177973950	5890	5890	5890	5890	0
449	20250224	125000	177973950	5890	5890	5890	5890	32
450	20250224	124900	177785470	5890	5890	5890	5890	1
451	20250224	124800	177779580	5890	5890	5890	5890	1
452	20250224	124700	177773690	5890	5890	5890	5890	1
453	20250224	124600	177767800	5890	5890	5890	5890	0
454	20250224	124500	177767800	5890	5890	5890	5890	26
455	20250224	124400	177614660	5890	5890	5890	5890	5
456	20250224	124300	177585210	5880	5880	5880	5880	0
457	20250224	124200	177585210	5880	5880	5880	5880	0
458	20250224	124100	177585210	5880	5880	5880	5880	11
459	20250224	124000	177520530	5880	5880	5880	5880	407
460	20250224	123900	175127370	5880	5890	5890	5880	6
461	20250224	123800	175092080	5880	5870	5880	5870	966
462	20250224	123700	169417420	5870	5870	5870	5870	5
463	20250224	123600	169388070	5830	5850	5850	5830	800
464	20250224	123500	164711850	5870	5870	5870	5870	0
465	20250224	123400	164711850	5870	5870	5870	5870	1
466	20250224	123300	164705980	5870	5870	5870	5870	0
467	20250224	123200	164705980	5870	5870	5870	5870	0
468	20250224	123100	164705980	5870	5870	5870	5870	0
469	20250224	123000	164705980	5870	5860	5870	5860	305
470	20250224	122900	162918630	5870	5870	5870	5870	0
471	20250224	122800	162918630	5870	5870	5870	5870	1
472	20250224	122700	162912760	5870	5870	5870	5870	1
473	20250224	122600	162906890	5870	5870	5870	5870	22
474	20250224	122500	162777750	5870	5870	5870	5860	17
475	20250224	122400	162678060	5870	5870	5870	5870	0
476	20250224	122300	162678060	5870	5870	5870	5870	200
477	20250224	122200	161504060	5870	5870	5870	5870	0
478	20250224	122100	161504060	5870	5870	5870	5870	15
479	20250224	122000	161416010	5870	5870	5870	5870	0
480	20250224	121900	161416010	5870	5870	5870	5870	0
481	20250224	121800	161416010	5870	5870	5870	5870	0
482	20250224	121700	161416010	5870	5870	5870	5870	0
483	20250224	121600	161416010	5870	5870	5870	5870	15
484	20250224	121500	161327960	5870	5870	5870	5870	5
485	20250224	121400	161298610	5870	5870	5870	5870	10
486	20250224	121300	161239910	5870	5870	5870	5870	0
487	20250224	121200	161239910	5870	5870	5870	5870	0
488	20250224	121100	161239910	5870	5870	5870	5870	0
489	20250224	121000	161239910	5870	5870	5870	5870	0
490	20250224	120900	161239910	5870	5870	5870	5870	0
491	20250224	120800	161239910	5870	5870	5870	5870	0
492	20250224	120700	161239910	5870	5870	5870	5870	2
493	20250224	120600	161228170	5870	5870	5870	5870	0
494	20250224	120500	161228170	5870	5870	5870	5870	0
495	20250224	120400	161228170	5870	5870	5870	5870	0
496	20250224	120300	161228170	5870	5870	5870	5870	0
497	20250224	120200	161228170	5870	5870	5870	5870	55
498	20250224	120100	160905320	5870	5870	5870	5870	0
499	20250224	120000	160905320	5870	5870	5870	5870	0
500	20250224	115900	160905320	5870	5870	5870	5870	1
501	20250224	115800	160899450	5870	5870	5870	5870	100
502	20250224	115700	160312450	5870	5870	5870	5870	100
503	20250224	115600	159725450	5860	5860	5860	5860	38
504	20250224	115500	159502770	5860	5860	5860	5860	100
505	20250224	115400	158916770	5860	5860	5860	5860	0
506	20250224	115300	158916770	5860	5860	5860	5860	15
507	20250224	115200	158828870	5860	5860	5860	5860	0
508	20250224	115100	158828870	5860	5860	5860	5860	0
509	20250224	115000	158828870	5860	5860	5860	5860	0
510	20250224	114900	158828870	5860	5860	5860	5860	200
511	20250224	114800	157656870	5850	5850	5850	5850	5
512	20250224	114700	157627620	5850	5850	5850	5850	0
513	20250224	114600	157627620	5850	5850	5850	5850	0
514	20250224	114500	157627620	5850	5850	5850	5850	0
515	20250224	114400	157627620	5850	5850	5850	5850	0
516	20250224	114300	157627620	5850	5850	5850	5850	0
517	20250224	114200	157627620	5850	5850	5850	5850	0
518	20250224	114100	157627620	5850	5850	5850	5850	6
519	20250224	114000	157592520	5850	5850	5850	5850	2
520	20250224	113900	157580820	5860	5860	5860	5860	0
521	20250224	113800	157580820	5860	5860	5860	5860	0
522	20250224	113700	157580820	5860	5860	5860	5860	30
523	20250224	113600	157405020	5860	5860	5860	5860	10
524	20250224	113500	157346420	5860	5860	5860	5860	0
525	20250224	113400	157346420	5860	5860	5860	5860	0
526	20250224	113300	157346420	5860	5860	5860	5860	126
527	20250224	113200	156608060	5870	5870	5870	5870	0
528	20250224	113100	156608060	5870	5870	5870	5870	0
529	20250224	113000	156608060	5870	5870	5870	5870	0
530	20250224	112900	156608060	5870	5870	5870	5870	0
531	20250224	112800	156608060	5870	5870	5870	5870	1
532	20250224	112700	156602190	5860	5860	5860	5860	0
533	20250224	112600	156602190	5860	5860	5860	5860	0
534	20250224	112500	156602190	5860	5860	5860	5860	0
535	20250224	112400	156602190	5860	5860	5860	5860	0
536	20250224	112300	156602190	5860	5860	5860	5860	0
537	20250224	112200	156602190	5860	5860	5870	5860	15
538	20250224	112100	156514240	5860	5860	5860	5860	0
539	20250224	112000	156514240	5860	5860	5860	5860	40
540	20250224	111900	156279840	5860	5850	5860	5850	356
541	20250224	111800	154197180	5850	5850	5850	5850	234
542	20250224	111700	152828280	5850	5850	5850	5850	59
543	20250224	111600	152483130	5850	5850	5850	5850	0
544	20250224	111500	152483130	5850	5850	5850	5850	0
545	20250224	111400	152483130	5850	5850	5850	5850	6
546	20250224	111300	152448030	5850	5850	5850	5850	5
547	20250224	111200	152418780	5840	5840	5840	5840	20
548	20250224	111100	152301980	5840	5840	5840	5840	0
549	20250224	111000	152301980	5840	5840	5840	5840	0
550	20250224	110900	152301980	5840	5840	5840	5840	500
551	20250224	110800	149381980	5840	5840	5840	5840	9
552	20250224	110700	149329420	5850	5850	5850	5850	0
553	20250224	110600	149329420	5850	5850	5850	5850	0
554	20250224	110500	149329420	5850	5850	5850	5850	0
555	20250224	110400	149329420	5850	5850	5850	5850	0
556	20250224	110300	149329420	5850	5850	5850	5850	136
557	20250224	110200	148533820	5840	5840	5840	5840	58
558	20250224	110100	148195100	5840	5830	5840	5830	384
559	20250224	110000	145952590	5830	5840	5840	5830	942
560	20250224	105900	140457310	5830	5830	5830	5830	365
561	20250224	105800	138329360	5830	5820	5830	5820	16
562	20250224	105700	138236090	5830	5830	5830	5830	0
563	20250224	105600	138236090	5830	5830	5830	5830	62
564	20250224	105500	137874630	5820	5820	5820	5820	295
565	20250224	105400	136157730	5820	5820	5820	5820	0
566	20250224	105300	136157730	5820	5820	5820	5820	0
567	20250224	105200	136157730	5820	5820	5820	5820	5
568	20250224	105100	136128630	5810	5810	5810	5810	99
569	20250224	105000	135553440	5820	5820	5820	5820	22
570	20250224	104900	135425400	5820	5820	5820	5820	10
571	20250224	104800	135367200	5820	5820	5820	5820	3
572	20250224	104700	135349740	5820	5820	5820	5820	0
573	20250224	104600	135349740	5820	5820	5820	5820	0
574	20250224	104500	135349740	5820	5820	5820	5820	0
575	20250224	104400	135349740	5820	5820	5820	5820	15
576	20250224	104300	135262440	5810	5810	5810	5810	0
577	20250224	104200	135262440	5810	5810	5810	5810	0
578	20250224	104100	135262440	5810	5810	5810	5810	0
579	20250224	104000	135262440	5810	5810	5810	5810	114
580	20250224	103900	134600100	5810	5810	5810	5810	86
581	20250224	103800	134100440	5810	5810	5810	5810	0
582	20250224	103700	134100440	5810	5810	5810	5810	1
583	20250224	103600	134094630	5800	5800	5800	5800	44
584	20250224	103500	133839430	5800	5810	5810	5800	5
585	20250224	103400	133810390	5800	5800	5800	5800	0
586	20250224	103300	133810390	5800	5800	5800	5800	1
587	20250224	103200	133804590	5810	5810	5810	5810	0
588	20250224	103100	133804590	5810	5810	5810	5810	0
589	20250224	103000	133804590	5810	5810	5810	5810	0
590	20250224	102900	133804590	5810	5810	5810	5810	0
591	20250224	102800	133804590	5810	5810	5810	5810	0
592	20250224	102700	133804590	5810	5810	5810	5810	0
593	20250224	102600	133804590	5810	5800	5810	5800	6
594	20250224	102500	133769750	5800	5800	5800	5800	0
595	20250224	102400	133769750	5800	5800	5800	5800	0
596	20250224	102300	133769750	5800	5800	5800	5800	24
597	20250224	102200	133630550	5810	5810	5810	5810	89
598	20250224	102100	133113460	5810	5810	5810	5810	2
599	20250224	102000	133101840	5800	5800	5800	5800	10
600	20250224	101900	133043840	5800	5800	5800	5800	7
601	20250224	101800	133003240	5800	5790	5800	5790	345
602	20250224	101700	131002250	5800	5800	5800	5800	1
603	20250224	101600	130996450	5790	5790	5790	5790	0
604	20250224	101500	130996450	5790	5790	5790	5790	0
605	20250224	101400	130996450	5790	5790	5790	5790	0
606	20250224	101300	130996450	5790	5790	5790	5790	0
607	20250224	101200	130996450	5790	5790	5790	5790	97
608	20250224	101100	130434820	5790	5790	5790	5790	25
609	20250224	101000	130290070	5810	5810	5810	5810	2
610	20250224	100900	130278450	5760	5760	5760	5760	0
611	20250224	100800	130278450	5760	5790	5790	5760	1000
612	20250224	100700	124509860	5830	5830	5830	5830	0
613	20250224	100600	124509860	5830	5830	5830	5830	0
614	20250224	100500	124509860	5830	5830	5830	5830	0
615	20250224	100400	124509860	5830	5830	5830	5830	1
616	20250224	100300	124504030	5770	5770	5770	5770	0
617	20250224	100200	124504030	5770	5770	5830	5770	378
618	20250224	100100	122300480	5820	5780	5820	5770	304
619	20250224	100000	120532500	5820	5820	5820	5820	0
620	20250224	095900	120532500	5820	5820	5820	5820	0
621	20250224	095800	120532500	5820	5820	5820	5820	2
622	20250224	095700	120520860	5790	5790	5790	5790	400
623	20250224	095600	118204860	5740	5760	5760	5740	665
624	20250224	095500	114387280	5770	5770	5770	5770	11
625	20250224	095400	114323810	5790	5790	5790	5790	0
626	20250224	095300	114323810	5790	5790	5790	5790	0
627	20250224	095200	114323810	5790	5790	5790	5790	14
628	20250224	095100	114242750	5790	5790	5790	5790	21
629	20250224	095000	114121160	5790	5790	5800	5790	6
630	20250224	094900	114086410	5790	5790	5790	5790	1
631	20250224	094800	114080620	5790	5770	5790	5730	915
632	20250224	094700	108819490	5760	5790	5790	5760	3000
633	20250224	094600	91538860	5800	5800	5800	5800	5
634	20250224	094500	91509860	5800	5800	5800	5800	200
635	20250224	094400	90349860	5800	5800	5800	5800	1
636	20250224	094300	90344060	5760	5800	5800	5760	730
637	20250224	094200	86133620	5810	5810	5810	5810	0
638	20250224	094100	86133620	5810	5810	5810	5810	1
639	20250224	094000	86127810	5810	5810	5810	5810	2
640	20250224	093900	86116190	5780	5810	5810	5780	6
641	20250224	093800	86081450	5770	5780	5780	5770	749
642	20250224	093700	81759200	5770	5770	5770	5770	0
643	20250224	093600	81759200	5770	5840	5840	5770	1898
644	20250224	093500	70788140	5790	5790	5790	5790	0
645	20250224	093400	70788140	5790	5800	5800	5790	46
646	20250224	093300	70521350	5790	5800	5800	5790	78
647	20250224	093200	70068960	5810	5810	5810	5810	15
648	20250224	093100	69981810	5830	5830	5830	5830	1
649	20250224	093000	69975980	5830	5800	5830	5790	172
650	20250224	092900	68978370	5800	5830	5830	5800	3
651	20250224	092800	68960910	5800	5800	5800	5800	2
652	20250224	092700	68949310	5830	5830	5830	5830	20
653	20250224	092600	68832710	5830	5800	5830	5790	941
654	20250224	092500	63363590	5800	5820	5820	5800	1063
655	20250224	092400	57196520	5820	5820	5820	5820	10
656	20250224	092300	57138320	5830	5830	5830	5830	0
657	20250224	092200	57138320	5830	5810	5830	5810	65
658	20250224	092100	56760640	5800	5800	5800	5800	1
659	20250224	092000	56754840	5830	5830	5830	5830	0
660	20250224	091900	56754840	5830	5830	5830	5830	1
661	20250224	091800	56749010	5830	5830	5830	5830	1
662	20250224	091700	56743180	5830	5830	5830	5780	249
663	20250224	091600	55298920	5830	5810	5830	5800	1473
664	20250224	091500	46754490	5810	5820	5820	5810	140
665	20250224	091400	45940320	5820	5820	5820	5820	0
666	20250224	091300	45940320	5820	5820	5820	5820	0
667	20250224	091200	45940320	5820	5820	5820	5820	155
668	20250224	091100	45038220	5830	5830	5830	5820	1165
669	20250224	091000	38247920	5840	5840	5840	5840	141
670	20250224	090900	37424480	5840	5840	5840	5840	0
671	20250224	090800	37424480	5840	5840	5840	5840	1
672	20250224	090700	37418640	5820	5820	5820	5820	31
673	20250224	090600	37238220	5820	5810	5850	5810	158
674	20250224	090500	36319830	5850	5850	5850	5850	91
675	20250224	090400	35787480	5830	5810	5830	5810	71
676	20250224	090300	35374950	5800	5830	5830	5800	204
677	20250224	090200	34191630	5840	5840	5840	5830	1505
678	20250224	090100	25405160	5800	5800	5800	5800	1614
679	20250224	090000	16043960	5800	5800	5860	5800	2766