KissMeData/044820/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	193100	146658800	8880	8880	8880	8880	162
3	20250224	193000	146658800	8880	8880	8880	8880	0
4	20250224	192900	146658800	8880	8880	8880	8880	0
5	20250224	192800	146658800	8880	8880	8880	8880	0
6	20250224	192700	146658800	8880	8880	8880	8880	0
7	20250224	192600	146658800	8880	8880	8880	8880	0
8	20250224	192500	146658800	8880	8880	8880	8880	0
9	20250224	192400	146658800	8880	8880	8880	8880	0
10	20250224	192300	146658800	8880	8880	8880	8880	0
11	20250224	192200	146658800	8880	8880	8880	8880	0
12	20250224	192100	146658800	8880	8880	8880	8880	0
13	20250224	192000	146658800	8880	8880	8880	8880	0
14	20250224	191900	146658800	8880	8880	8880	8880	0
15	20250224	191800	146658800	8880	8880	8880	8880	0
16	20250224	191700	146658800	8880	8880	8880	8880	0
17	20250224	191600	146658800	8880	8880	8880	8880	0
18	20250224	191500	146658800	8880	8880	8880	8880	0
19	20250224	191400	146658800	8880	8880	8880	8880	0
20	20250224	191300	146658800	8880	8880	8880	8880	0
21	20250224	191200	146658800	8880	8880	8880	8880	0
22	20250224	191100	146658800	8880	8880	8880	8880	0
23	20250224	191000	146658800	8880	8880	8880	8880	0
24	20250224	190900	146658800	8880	8880	8880	8880	0
25	20250224	190800	146658800	8880	8880	8880	8880	0
26	20250224	190700	146658800	8880	8880	8880	8880	0
27	20250224	190600	146658800	8880	8880	8880	8880	0
28	20250224	190500	146658800	8880	8880	8880	8880	0
29	20250224	190400	146658800	8880	8880	8880	8880	0
30	20250224	190300	146658800	8880	8880	8880	8880	0
31	20250224	190200	146658800	8880	8880	8880	8880	0
32	20250224	190100	146658800	8880	8880	8880	8880	162
33	20250224	190000	146658800	8880	8880	8880	8880	0
34	20250224	185900	146658800	8880	8880	8880	8880	0
35	20250224	185800	146658800	8880	8880	8880	8880	0
36	20250224	185700	146658800	8880	8880	8880	8880	0
37	20250224	185600	146658800	8880	8880	8880	8880	0
38	20250224	185500	146658800	8880	8880	8880	8880	0
39	20250224	185400	146658800	8880	8880	8880	8880	0
40	20250224	185300	146658800	8880	8880	8880	8880	0
41	20250224	185200	146658800	8880	8880	8880	8880	0
42	20250224	185100	146658800	8880	8880	8880	8880	0
43	20250224	185000	146658800	8880	8880	8880	8880	0
44	20250224	184900	146658800	8880	8880	8880	8880	0
45	20250224	184800	146658800	8880	8880	8880	8880	0
46	20250224	184700	146658800	8880	8880	8880	8880	0
47	20250224	184600	146658800	8880	8880	8880	8880	0
48	20250224	184500	146658800	8880	8880	8880	8880	0
49	20250224	184400	146658800	8880	8880	8880	8880	0
50	20250224	184300	146658800	8880	8880	8880	8880	0
51	20250224	184200	146658800	8880	8880	8880	8880	0
52	20250224	184100	146658800	8880	8880	8880	8880	0
53	20250224	184000	146658800	8880	8880	8880	8880	0
54	20250224	183900	146658800	8880	8880	8880	8880	0
55	20250224	183800	146658800	8880	8880	8880	8880	0
56	20250224	183700	146658800	8880	8880	8880	8880	0
57	20250224	183600	146658800	8880	8880	8880	8880	0
58	20250224	183500	146658800	8880	8880	8880	8880	0
59	20250224	183400	146658800	8880	8880	8880	8880	0
60	20250224	183300	146658800	8880	8880	8880	8880	0
61	20250224	183200	146658800	8880	8880	8880	8880	0
62	20250224	183100	146658800	8880	8880	8880	8880	162
63	20250224	183000	146658800	8880	8880	8880	8880	0
64	20250224	182900	146658800	8880	8880	8880	8880	0
65	20250224	182800	146658800	8880	8880	8880	8880	0
66	20250224	182700	146658800	8880	8880	8880	8880	0
67	20250224	182600	146658800	8880	8880	8880	8880	0
68	20250224	182500	146658800	8880	8880	8880	8880	0
69	20250224	182400	146658800	8880	8880	8880	8880	0
70	20250224	182300	146658800	8880	8880	8880	8880	0
71	20250224	182200	146658800	8880	8880	8880	8880	0
72	20250224	182100	146658800	8880	8880	8880	8880	0
73	20250224	182000	146658800	8880	8880	8880	8880	0
74	20250224	181900	146658800	8880	8880	8880	8880	0
75	20250224	181800	146658800	8880	8880	8880	8880	0
76	20250224	181700	146658800	8880	8880	8880	8880	0
77	20250224	181600	146658800	8880	8880	8880	8880	0
78	20250224	181500	146658800	8880	8880	8880	8880	0
79	20250224	181400	146658800	8880	8880	8880	8880	0
80	20250224	181300	146658800	8880	8880	8880	8880	0
81	20250224	181200	146658800	8880	8880	8880	8880	0
82	20250224	181100	146658800	8880	8880	8880	8880	0
83	20250224	181000	146658800	8880	8880	8880	8880	0
84	20250224	180900	146658800	8880	8880	8880	8880	0
85	20250224	180800	146658800	8880	8880	8880	8880	0
86	20250224	180700	146658800	8880	8880	8880	8880	0
87	20250224	180600	146658800	8880	8880	8880	8880	0
88	20250224	180500	146658800	8880	8880	8880	8880	0
89	20250224	180400	146658800	8880	8880	8880	8880	0
90	20250224	180300	146658800	8880	8880	8880	8880	0
91	20250224	180200	146658800	8880	8880	8880	8880	0
92	20250224	180100	146658800	8880	8880	8880	8880	162
93	20250224	180000	146658800	8880	8880	8880	8880	0
94	20250224	175900	146658800	8880	8880	8880	8880	0
95	20250224	175800	146658800	8880	8880	8880	8880	0
96	20250224	175700	146658800	8880	8880	8880	8880	0
97	20250224	175600	146658800	8880	8880	8880	8880	0
98	20250224	175500	146658800	8880	8880	8880	8880	0
99	20250224	175400	146658800	8880	8880	8880	8880	0
100	20250224	175300	146658800	8880	8880	8880	8880	0
101	20250224	175200	146658800	8880	8880	8880	8880	0
102	20250224	175100	146658800	8880	8880	8880	8880	0
103	20250224	175000	146658800	8880	8880	8880	8880	0
104	20250224	174900	146658800	8880	8880	8880	8880	0
105	20250224	174800	146658800	8880	8880	8880	8880	0
106	20250224	174700	146658800	8880	8880	8880	8880	0
107	20250224	174600	146658800	8880	8880	8880	8880	0
108	20250224	174500	146658800	8880	8880	8880	8880	0
109	20250224	174400	146658800	8880	8880	8880	8880	0
110	20250224	174300	146658800	8880	8880	8880	8880	0
111	20250224	174200	146658800	8880	8880	8880	8880	0
112	20250224	174100	146658800	8880	8880	8880	8880	0
113	20250224	174000	146658800	8880	8880	8880	8880	0
114	20250224	173900	146658800	8880	8880	8880	8880	0
115	20250224	173800	146658800	8880	8880	8880	8880	0
116	20250224	173700	146658800	8880	8880	8880	8880	0
117	20250224	173600	146658800	8880	8880	8880	8880	0
118	20250224	173500	146658800	8880	8880	8880	8880	0
119	20250224	173400	146658800	8880	8880	8880	8880	0
120	20250224	173300	146658800	8880	8880	8880	8880	0
121	20250224	173200	146658800	8880	8880	8880	8880	0
122	20250224	173100	146658800	8880	8880	8880	8880	162
123	20250224	173000	146658800	8880	8880	8880	8880	0
124	20250224	172900	146658800	8880	8880	8880	8880	0
125	20250224	172800	146658800	8880	8880	8880	8880	0
126	20250224	172700	146658800	8880	8880	8880	8880	0
127	20250224	172600	146658800	8880	8880	8880	8880	0
128	20250224	172500	146658800	8880	8880	8880	8880	0
129	20250224	172400	146658800	8880	8880	8880	8880	0
130	20250224	172300	146658800	8880	8880	8880	8880	0
131	20250224	172200	146658800	8880	8880	8880	8880	0
132	20250224	172100	146658800	8880	8880	8880	8880	0
133	20250224	172000	146658800	8880	8880	8880	8880	0
134	20250224	171900	146658800	8880	8880	8880	8880	0
135	20250224	171800	146658800	8880	8880	8880	8880	0
136	20250224	171700	146658800	8880	8880	8880	8880	0
137	20250224	171600	146658800	8880	8880	8880	8880	0
138	20250224	171500	146658800	8880	8880	8880	8880	0
139	20250224	171400	146658800	8880	8880	8880	8880	0
140	20250224	171300	146658800	8880	8880	8880	8880	0
141	20250224	171200	146658800	8880	8880	8880	8880	0
142	20250224	171100	146658800	8880	8880	8880	8880	0
143	20250224	171000	146658800	8880	8880	8880	8880	0
144	20250224	170900	146658800	8880	8880	8880	8880	0
145	20250224	170800	146658800	8880	8880	8880	8880	0
146	20250224	170700	146658800	8880	8880	8880	8880	0
147	20250224	170600	146658800	8880	8880	8880	8880	0
148	20250224	170500	146658800	8880	8880	8880	8880	0
149	20250224	170400	146658800	8880	8880	8880	8880	0
150	20250224	170300	146658800	8880	8880	8880	8880	0
151	20250224	170200	146658800	8880	8880	8880	8880	0
152	20250224	170100	146658800	8880	8880	8880	8880	162
153	20250224	170000	146658800	8880	8880	8880	8880	0
154	20250224	165900	146658800	8880	8880	8880	8880	0
155	20250224	165800	146658800	8880	8880	8880	8880	0
156	20250224	165700	146658800	8880	8880	8880	8880	0
157	20250224	165600	146658800	8880	8880	8880	8880	0
158	20250224	165500	146658800	8880	8880	8880	8880	0
159	20250224	165400	146658800	8880	8880	8880	8880	0
160	20250224	165300	146658800	8880	8880	8880	8880	0
161	20250224	165200	146658800	8880	8880	8880	8880	0
162	20250224	165100	146658800	8880	8880	8880	8880	0
163	20250224	165000	146658800	8880	8880	8880	8880	0
164	20250224	164900	146658800	8880	8880	8880	8880	0
165	20250224	164800	146658800	8880	8880	8880	8880	0
166	20250224	164700	146658800	8880	8880	8880	8880	0
167	20250224	164600	146658800	8880	8880	8880	8880	0
168	20250224	164500	146658800	8880	8880	8880	8880	0
169	20250224	164400	146658800	8880	8880	8880	8880	0
170	20250224	164300	146658800	8880	8880	8880	8880	0
171	20250224	164200	146658800	8880	8880	8880	8880	0
172	20250224	164100	146658800	8880	8880	8880	8880	0
173	20250224	164000	146658800	8880	8880	8880	8880	0
174	20250224	163900	146658800	8880	8880	8880	8880	0
175	20250224	163800	146658800	8880	8880	8880	8880	0
176	20250224	163700	146658800	8880	8880	8880	8880	0
177	20250224	163600	146658800	8880	8880	8880	8880	0
178	20250224	163500	146658800	8880	8880	8880	8880	0
179	20250224	163400	146658800	8880	8880	8880	8880	0
180	20250224	163300	146658800	8880	8880	8880	8880	0
181	20250224	163200	146658800	8880	8880	8880	8880	0
182	20250224	163100	146658800	8880	8880	8880	8880	162
183	20250224	163000	146658800	8880	8880	8880	8880	0
184	20250224	162900	146658800	8880	8880	8880	8880	0
185	20250224	162800	146658800	8880	8880	8880	8880	0
186	20250224	162700	146658800	8880	8880	8880	8880	0
187	20250224	162600	146658800	8880	8880	8880	8880	0
188	20250224	162500	146658800	8880	8880	8880	8880	0
189	20250224	162400	146658800	8880	8880	8880	8880	0
190	20250224	162300	146658800	8880	8880	8880	8880	0
191	20250224	162200	146658800	8880	8880	8880	8880	0
192	20250224	162100	146658800	8880	8880	8880	8880	0
193	20250224	162000	146658800	8880	8880	8880	8880	0
194	20250224	161900	146658800	8880	8880	8880	8880	0
195	20250224	161800	146658800	8880	8880	8880	8880	0
196	20250224	161700	146658800	8880	8880	8880	8880	0
197	20250224	161600	146658800	8880	8880	8880	8880	0
198	20250224	161500	146658800	8880	8880	8880	8880	0
199	20250224	161400	146658800	8880	8880	8880	8880	0
200	20250224	161300	146658800	8880	8880	8880	8880	0
201	20250224	161200	146658800	8880	8880	8880	8880	0
202	20250224	161100	146658800	8880	8880	8880	8880	0
203	20250224	161000	146658800	8880	8880	8880	8880	0
204	20250224	160900	146658800	8880	8880	8880	8880	0
205	20250224	160800	146658800	8880	8880	8880	8880	0
206	20250224	160700	146658800	8880	8880	8880	8880	0
207	20250224	160600	146658800	8880	8880	8880	8880	0
208	20250224	160500	146658800	8880	8880	8880	8880	0
209	20250224	160400	146658800	8880	8880	8880	8880	0
210	20250224	160300	146658800	8880	8880	8880	8880	0
211	20250224	160200	146658800	8880	8880	8880	8880	0
212	20250224	160100	146658800	8880	8880	8880	8880	162
213	20250224	160000	146658800	8880	8880	8880	8880	0
214	20250224	155900	146658800	8880	8880	8880	8880	0
215	20250224	155800	146658800	8880	8880	8880	8880	0
216	20250224	155700	146658800	8880	8880	8880	8880	0
217	20250224	155600	146658800	8880	8880	8880	8880	0
218	20250224	155500	146658800	8880	8880	8880	8880	0
219	20250224	155400	146658800	8880	8880	8880	8880	0
220	20250224	155300	146658800	8880	8880	8880	8880	0
221	20250224	155200	146658800	8880	8880	8880	8880	0
222	20250224	155100	146658800	8880	8880	8880	8880	0
223	20250224	155000	146658800	8880	8880	8880	8880	0
224	20250224	154900	146658800	8880	8880	8880	8880	0
225	20250224	154800	146658800	8880	8880	8880	8880	0
226	20250224	154700	146658800	8880	8880	8880	8880	0
227	20250224	154600	146658800	8880	8880	8880	8880	0
228	20250224	154500	146658800	8880	8880	8880	8880	0
229	20250224	154400	146658800	8880	8880	8880	8880	0
230	20250224	154300	146658800	8880	8880	8880	8880	0
231	20250224	154200	146658800	8880	8880	8880	8880	0
232	20250224	154100	146658800	8880	8880	8880	8880	0
233	20250224	154000	146658800	8880	8880	8880	8880	0
234	20250224	153900	146658800	8880	8880	8880	8880	0
235	20250224	153800	146658800	8880	8880	8880	8880	0
236	20250224	153700	146658800	8880	8880	8880	8880	0
237	20250224	153600	146658800	8880	8880	8880	8880	0
238	20250224	153500	146658800	8880	8880	8880	8880	0
239	20250224	153400	146658800	8880	8880	8880	8880	0
240	20250224	153300	146658800	8880	8880	8880	8880	0
241	20250224	153200	146658800	8880	8880	8880	8880	0
242	20250224	153100	146658800	8880	8880	8880	8880	162
243	20250224	153000	146658800	8880	8880	8880	8880	162
244	20250224	152900	145220240	8880	8880	8880	8880	0
245	20250224	152800	145220240	8880	8880	8880	8880	0
246	20250224	152700	145220240	8880	8880	8880	8880	0
247	20250224	152600	145220240	8880	8880	8880	8880	0
248	20250224	152500	145220240	8880	8880	8880	8880	0
249	20250224	152400	145220240	8880	8880	8880	8880	0
250	20250224	152300	145220240	8880	8880	8880	8880	0
251	20250224	152200	145220240	8880	8880	8880	8880	0
252	20250224	152100	145220240	8880	8880	8880	8880	0
253	20250224	152000	145220240	8880	8880	8880	8880	0
254	20250224	151900	145220240	8880	8860	8880	8860	66
255	20250224	151800	144635440	8850	8850	8850	8850	2
256	20250224	151700	144617740	8850	8850	8850	8850	0
257	20250224	151600	144617740	8850	8850	8850	8850	2
258	20250224	151500	144600040	8880	8880	8880	8880	0
259	20250224	151400	144600040	8880	8880	8880	8880	0
260	20250224	151300	144600040	8880	8880	8880	8880	0
261	20250224	151200	144600040	8880	8880	8880	8880	0
262	20250224	151100	144600040	8880	8880	8880	8880	0
263	20250224	151000	144600040	8880	8880	8880	8880	0
264	20250224	150900	144600040	8880	8880	8880	8880	0
265	20250224	150800	144600040	8880	8880	8880	8880	0
266	20250224	150700	144600040	8880	8880	8880	8880	0
267	20250224	150600	144600040	8880	8880	8880	8880	0
268	20250224	150500	144600040	8880	8860	8880	8830	121
269	20250224	150400	143530960	8860	8850	8860	8830	335
270	20250224	150300	140570110	8850	8850	8850	8850	0
271	20250224	150200	140570110	8850	8830	8850	8830	5
272	20250224	150100	140525890	8850	8880	8880	8850	535
273	20250224	150000	135790750	8890	8900	8900	8890	205
274	20250224	145900	133967250	8910	8910	8910	8910	0
275	20250224	145800	133967250	8910	8910	8910	8910	0
276	20250224	145700	133967250	8910	8910	8910	8910	0
277	20250224	145600	133967250	8910	8910	8910	8910	0
278	20250224	145500	133967250	8910	8910	8910	8910	0
279	20250224	145400	133967250	8910	8910	8910	8910	0
280	20250224	145300	133967250	8910	8910	8910	8910	375
281	20250224	145200	130626000	8910	8900	8910	8900	236
282	20250224	145100	128523940	8890	8890	8890	8890	1
283	20250224	145000	128515050	8900	8900	8900	8900	0
284	20250224	144900	128515050	8900	8900	8900	8900	0
285	20250224	144800	128515050	8900	8900	8900	8900	0
286	20250224	144700	128515050	8900	8900	8900	8900	0
287	20250224	144600	128515050	8900	8900	8900	8900	0
288	20250224	144500	128515050	8900	8900	8900	8900	0
289	20250224	144400	128515050	8900	8900	8900	8900	0
290	20250224	144300	128515050	8900	8890	8900	8890	2
291	20250224	144200	128497260	8880	8880	8880	8880	0
292	20250224	144100	128497260	8880	8880	8880	8880	91
293	20250224	144000	127689180	8880	8880	8880	8880	4
294	20250224	143900	127653660	8900	8900	8900	8900	0
295	20250224	143800	127653660	8900	8900	8900	8900	0
296	20250224	143700	127653660	8900	8900	8900	8900	100
297	20250224	143600	126763660	8900	8900	8900	8900	0
298	20250224	143500	126763660	8900	8900	8900	8900	0
299	20250224	143400	126763660	8900	8900	8900	8900	90
300	20250224	143300	125962660	8900	8900	8900	8900	0
301	20250224	143200	125962660	8900	8900	8900	8900	5
302	20250224	143100	125918160	8900	8900	8900	8900	0
303	20250224	143000	125918160	8900	8900	8900	8900	0
304	20250224	142900	125918160	8900	8900	8900	8900	0
305	20250224	142800	125918160	8900	8900	8900	8900	0
306	20250224	142700	125918160	8900	8900	8900	8900	5
307	20250224	142600	125873660	8900	8900	8900	8900	176
308	20250224	142500	124307260	8900	8900	8900	8900	1
309	20250224	142400	124298360	8900	8900	8900	8900	0
310	20250224	142300	124298360	8900	8900	8900	8900	1
311	20250224	142200	124289460	8870	8870	8870	8870	0
312	20250224	142100	124289460	8870	8870	8870	8870	0
313	20250224	142000	124289460	8870	8870	8870	8870	0
314	20250224	141900	124289460	8870	8870	8870	8870	0
315	20250224	141800	124289460	8870	8870	8870	8870	0
316	20250224	141700	124289460	8870	8870	8870	8870	0
317	20250224	141600	124289460	8870	8870	8870	8870	0
318	20250224	141500	124289460	8870	8870	8870	8870	0
319	20250224	141400	124289460	8870	8870	8870	8870	0
320	20250224	141300	124289460	8870	8870	8870	8870	0
321	20250224	141200	124289460	8870	8870	8870	8870	85
322	20250224	141100	123535510	8910	8910	8910	8910	0
323	20250224	141000	123535510	8910	8910	8910	8910	0
324	20250224	140900	123535510	8910	8910	8910	8910	0
325	20250224	140800	123535510	8910	8910	8910	8910	0
326	20250224	140700	123535510	8910	8910	8910	8910	0
327	20250224	140600	123535510	8910	8910	8910	8910	0
328	20250224	140500	123535510	8910	8910	8910	8910	0
329	20250224	140400	123535510	8910	8910	8910	8910	0
330	20250224	140300	123535510	8910	8910	8910	8910	0
331	20250224	140200	123535510	8910	8910	8910	8910	0
332	20250224	140100	123535510	8910	8910	8910	8910	0
333	20250224	140000	123535510	8910	8910	8910	8910	0
334	20250224	135900	123535510	8910	8910	8910	8910	0
335	20250224	135800	123535510	8910	8910	8910	8910	0
336	20250224	135700	123535510	8910	8910	8910	8910	0
337	20250224	135600	123535510	8910	8910	8910	8910	0
338	20250224	135500	123535510	8910	8910	8910	8910	0
339	20250224	135400	123535510	8910	8910	8910	8910	12
340	20250224	135300	123428590	8880	8880	8880	8880	0
341	20250224	135200	123428590	8880	8880	8880	8880	0
342	20250224	135100	123428590	8880	8880	8880	8880	0
343	20250224	135000	123428590	8880	8880	8880	8880	338
344	20250224	134900	120427150	8870	8870	8870	8870	0
345	20250224	134800	120427150	8870	8870	8870	8870	0
346	20250224	134700	120427150	8870	8870	8870	8870	0
347	20250224	134600	120427150	8870	8870	8870	8870	1
348	20250224	134500	120418280	8870	8870	8870	8870	0
349	20250224	134400	120418280	8870	8870	8870	8870	0
350	20250224	134300	120418280	8870	8870	8870	8870	0
351	20250224	134200	120418280	8870	8870	8870	8870	0
352	20250224	134100	120418280	8870	8870	8870	8870	0
353	20250224	134000	120418280	8870	8870	8870	8870	0
354	20250224	133900	120418280	8870	8870	8870	8870	0
355	20250224	133800	120418280	8870	8870	8870	8870	0
356	20250224	133700	120418280	8870	8870	8870	8870	0
357	20250224	133600	120418280	8870	8870	8870	8870	0
358	20250224	133500	120418280	8870	8870	8870	8870	7
359	20250224	133400	120356190	8880	8880	8880	8880	78
360	20250224	133300	119663550	8880	8880	8880	8880	1
361	20250224	133200	119654670	8870	8870	8870	8870	0
362	20250224	133100	119654670	8870	8870	8870	8870	58
363	20250224	133000	119140210	8870	8870	8870	8870	0
364	20250224	132900	119140210	8870	8870	8870	8870	0
365	20250224	132800	119140210	8870	8870	8870	8870	0
366	20250224	132700	119140210	8870	8870	8870	8870	0
367	20250224	132600	119140210	8870	8870	8870	8870	0
368	20250224	132500	119140210	8870	8870	8870	8870	0
369	20250224	132400	119140210	8870	8870	8870	8870	0
370	20250224	132300	119140210	8870	8870	8870	8870	0
371	20250224	132200	119140210	8870	8870	8870	8870	0
372	20250224	132100	119140210	8870	8870	8870	8870	0
373	20250224	132000	119140210	8870	8870	8870	8870	0
374	20250224	131900	119140210	8870	8870	8870	8870	0
375	20250224	131800	119140210	8870	8870	8870	8870	0
376	20250224	131700	119140210	8870	8870	8870	8870	0
377	20250224	131600	119140210	8870	8870	8870	8870	0
378	20250224	131500	119140210	8870	8870	8870	8870	0
379	20250224	131400	119140210	8870	8870	8870	8870	0
380	20250224	131300	119140210	8870	8900	8900	8870	110
381	20250224	131200	118164170	8920	8940	8940	8920	68
382	20250224	131100	117557450	8900	8820	8900	8820	1000
383	20250224	131000	108675400	8840	8840	8840	8840	0
384	20250224	130900	108675400	8840	8840	8840	8840	0
385	20250224	130800	108675400	8840	8840	8840	8840	0
386	20250224	130700	108675400	8840	8840	8840	8840	0
387	20250224	130600	108675400	8840	8820	8840	8820	261
388	20250224	130500	106368220	8820	8820	8820	8820	0
389	20250224	130400	106368220	8820	8800	8820	8800	311
390	20250224	130300	103626000	8830	8840	8840	8830	32
391	20250224	130200	103343380	8850	8850	8850	8850	208
392	20250224	130100	101502580	8850	8850	8850	8850	0
393	20250224	130000	101502580	8850	8860	8860	8850	10
394	20250224	125900	101413990	8860	8860	8860	8860	0
395	20250224	125800	101413990	8860	8860	8860	8860	0
396	20250224	125700	101413990	8860	8860	8860	8860	0
397	20250224	125600	101413990	8860	8860	8860	8860	0
398	20250224	125500	101413990	8860	8860	8860	8860	0
399	20250224	125400	101413990	8860	8860	8860	8860	0
400	20250224	125300	101413990	8860	8860	8860	8860	0
401	20250224	125200	101413990	8860	8860	8860	8860	0
402	20250224	125100	101413990	8860	8860	8860	8860	1
403	20250224	125000	101405130	8830	8830	8830	8830	0
404	20250224	124900	101405130	8830	8830	8830	8830	0
405	20250224	124800	101405130	8830	8830	8830	8830	0
406	20250224	124700	101405130	8830	8830	8830	8830	0
407	20250224	124600	101405130	8830	8830	8830	8830	0
408	20250224	124500	101405130	8830	8830	8830	8830	1
409	20250224	124400	101396300	8870	8870	8870	8870	0
410	20250224	124300	101396300	8870	8870	8870	8870	0
411	20250224	124200	101396300	8870	8870	8870	8870	0
412	20250224	124100	101396300	8870	8870	8870	8870	0
413	20250224	124000	101396300	8870	8870	8870	8870	0
414	20250224	123900	101396300	8870	8870	8870	8870	0
415	20250224	123800	101396300	8870	8870	8870	8870	0
416	20250224	123700	101396300	8870	8870	8870	8870	0
417	20250224	123600	101396300	8870	8870	8870	8870	0
418	20250224	123500	101396300	8870	8870	8870	8870	63
419	20250224	123400	100837490	8870	8870	8870	8870	0
420	20250224	123300	100837490	8870	8870	8870	8870	0
421	20250224	123200	100837490	8870	8870	8870	8870	0
422	20250224	123100	100837490	8870	8870	8870	8870	0
423	20250224	123000	100837490	8870	8870	8870	8870	0
424	20250224	122900	100837490	8870	8870	8870	8870	0
425	20250224	122800	100837490	8870	8870	8870	8870	0
426	20250224	122700	100837490	8870	8890	8890	8870	360
427	20250224	122600	97644250	8890	8890	8890	8890	0
428	20250224	122500	97644250	8890	8890	8890	8890	0
429	20250224	122400	97644250	8890	8890	8890	8890	0
430	20250224	122300	97644250	8890	8890	8890	8890	0
431	20250224	122200	97644250	8890	8900	8900	8890	447
432	20250224	122100	93670380	8920	8870	8920	8870	103
433	20250224	122000	92753880	8830	8830	8830	8830	0
434	20250224	121900	92753880	8830	8830	8830	8830	0
435	20250224	121800	92753880	8830	8830	8830	8830	10
436	20250224	121700	92665580	8870	8870	8870	8870	0
437	20250224	121600	92665580	8870	8870	8870	8870	0
438	20250224	121500	92665580	8870	8870	8870	8870	0
439	20250224	121400	92665580	8870	8870	8870	8870	0
440	20250224	121300	92665580	8870	8870	8870	8870	0
441	20250224	121200	92665580	8870	8870	8870	8870	0
442	20250224	121100	92665580	8870	8870	8870	8870	0
443	20250224	121000	92665580	8870	8870	8870	8870	0
444	20250224	120900	92665580	8870	8870	8870	8870	0
445	20250224	120800	92665580	8870	8870	8870	8870	0
446	20250224	120700	92665580	8870	8870	8870	8870	0
447	20250224	120600	92665580	8870	8870	8870	8870	0
448	20250224	120500	92665580	8870	8870	8870	8870	0
449	20250224	120400	92665580	8870	8870	8870	8870	0
450	20250224	120300	92665580	8870	8870	8870	8870	0
451	20250224	120200	92665580	8870	8870	8870	8870	0
452	20250224	120100	92665580	8870	8870	8870	8870	0
453	20250224	120000	92665580	8870	8870	8870	8870	0
454	20250224	115900	92665580	8870	8870	8870	8870	0
455	20250224	115800	92665580	8870	8870	8870	8870	10
456	20250224	115700	92576880	8870	8870	8870	8870	0
457	20250224	115600	92576880	8870	8870	8870	8870	0
458	20250224	115500	92576880	8870	8870	8870	8870	2
459	20250224	115400	92559140	8870	8870	8870	8870	0
460	20250224	115300	92559140	8870	8870	8870	8870	0
461	20250224	115200	92559140	8870	8870	8870	8870	0
462	20250224	115100	92559140	8870	8870	8870	8870	0
463	20250224	115000	92559140	8870	8870	8870	8870	0
464	20250224	114900	92559140	8870	8870	8870	8870	0
465	20250224	114800	92559140	8870	8870	8870	8870	0
466	20250224	114700	92559140	8870	8870	8870	8870	0
467	20250224	114600	92559140	8870	8870	8870	8870	0
468	20250224	114500	92559140	8870	8870	8870	8870	0
469	20250224	114400	92559140	8870	8870	8870	8870	1
470	20250224	114300	92550270	8850	8830	8850	8830	289
471	20250224	114200	89992680	8830	8850	8850	8830	230
472	20250224	114100	87957280	8850	8870	8870	8850	11
473	20250224	114000	87859910	8890	8910	8910	8890	449
474	20250224	113900	83866020	8950	8850	8950	8850	570
475	20250224	113800	78821300	8850	8850	8850	8850	0
476	20250224	113700	78821300	8850	8850	8850	8850	3
477	20250224	113600	78794750	8850	8850	8850	8850	0
478	20250224	113500	78794750	8850	8850	8850	8850	0
479	20250224	113400	78794750	8850	8850	8850	8850	0
480	20250224	113300	78794750	8850	8850	8850	8850	0
481	20250224	113200	78794750	8850	8850	8850	8850	0
482	20250224	113100	78794750	8850	8850	8850	8850	0
483	20250224	113000	78794750	8850	8850	8850	8850	0
484	20250224	112900	78794750	8850	8850	8850	8850	1
485	20250224	112800	78785900	8830	8830	8830	8830	0
486	20250224	112700	78785900	8830	8830	8830	8830	0
487	20250224	112600	78785900	8830	8830	8830	8830	1
488	20250224	112500	78777070	8890	8890	8890	8890	0
489	20250224	112400	78777070	8890	8890	8890	8890	0
490	20250224	112300	78777070	8890	8890	8890	8890	0
491	20250224	112200	78777070	8890	8890	8890	8890	0
492	20250224	112100	78777070	8890	8890	8890	8890	0
493	20250224	112000	78777070	8890	8890	8890	8890	0
494	20250224	111900	78777070	8890	8890	8890	8890	0
495	20250224	111800	78777070	8890	8890	8890	8890	0
496	20250224	111700	78777070	8890	8890	8890	8890	0
497	20250224	111600	78777070	8890	8890	8890	8890	0
498	20250224	111500	78777070	8890	8890	8890	8890	0
499	20250224	111400	78777070	8890	8890	8890	8890	0
500	20250224	111300	78777070	8890	8890	8890	8890	0
501	20250224	111200	78777070	8890	8890	8890	8890	0
502	20250224	111100	78777070	8890	8890	8890	8890	0
503	20250224	111000	78777070	8890	8890	8890	8890	0
504	20250224	110900	78777070	8890	8890	8890	8890	0
505	20250224	110800	78777070	8890	8890	8890	8890	0
506	20250224	110700	78777070	8890	8890	8890	8890	0
507	20250224	110600	78777070	8890	8890	8890	8890	0
508	20250224	110500	78777070	8890	8890	8890	8890	0
509	20250224	110400	78777070	8890	8890	8890	8890	0
510	20250224	110300	78777070	8890	8890	8890	8890	0
511	20250224	110200	78777070	8890	8890	8890	8890	0
512	20250224	110100	78777070	8890	8890	8890	8890	0
513	20250224	110000	78777070	8890	8890	8890	8890	0
514	20250224	105900	78777070	8890	8890	8890	8890	0
515	20250224	105800	78777070	8890	8890	8890	8890	0
516	20250224	105700	78777070	8890	8890	8890	8890	0
517	20250224	105600	78777070	8890	8890	8890	8890	0
518	20250224	105500	78777070	8890	8890	8890	8890	0
519	20250224	105400	78777070	8890	8860	8920	8850	1292
520	20250224	105300	67325560	8870	8820	8930	8820	1187
521	20250224	105200	56806750	8800	8850	8860	8800	61
522	20250224	105100	56269100	8850	8870	8870	8850	1027
523	20250224	105000	47179070	8850	8860	8920	8850	823
524	20250224	104900	39869770	8800	8750	8800	8750	478
525	20250224	104800	35684110	8750	8760	8770	8750	12
526	20250224	104700	35578990	8800	8810	8810	8800	5
527	20250224	104600	35534950	8850	8850	8850	8850	1
528	20250224	104500	35526100	8830	8830	8830	8830	0
529	20250224	104400	35526100	8830	8810	8900	8810	593
530	20250224	104300	30279140	8810	8810	8810	8810	0
531	20250224	104200	30279140	8810	8810	8810	8810	0
532	20250224	104100	30279140	8810	8810	8810	8810	0
533	20250224	104000	30279140	8810	8810	8810	8810	0
534	20250224	103900	30279140	8810	8810	8810	8810	0
535	20250224	103800	30279140	8810	8800	8810	8800	12
536	20250224	103700	30173530	8800	8800	8800	8800	0
537	20250224	103600	30173530	8800	8780	8800	8780	24
538	20250224	103500	29962790	8760	8750	8760	8750	4
539	20250224	103400	29927760	8730	8740	8750	8720	235
540	20250224	103300	27871640	8750	8780	8780	8720	283
541	20250224	103200	25395510	8780	8780	8780	8780	12
542	20250224	103100	25290150	8830	8810	8830	8810	2
543	20250224	103000	25272510	8840	8840	8840	8840	0
544	20250224	102900	25272510	8840	8840	8840	8840	0
545	20250224	102800	25272510	8840	8840	8840	8840	0
546	20250224	102700	25272510	8840	8840	8840	8840	1
547	20250224	102600	25263670	8840	8840	8840	8840	0
548	20250224	102500	25263670	8840	8840	8840	8840	0
549	20250224	102400	25263670	8840	8840	8840	8840	0
550	20250224	102300	25263670	8840	8840	8840	8840	0
551	20250224	102200	25263670	8840	8840	8840	8840	0
552	20250224	102100	25263670	8840	8840	8840	8840	0
553	20250224	102000	25263670	8840	8840	8840	8840	1
554	20250224	101900	25254830	8840	8840	8840	8840	0
555	20250224	101800	25254830	8840	8840	8840	8840	0
556	20250224	101700	25254830	8840	8840	8840	8840	0
557	20250224	101600	25254830	8840	8840	8840	8840	119
558	20250224	101500	24202870	8840	8860	8860	8840	364
559	20250224	101400	20982650	8830	8810	8830	8810	166
560	20250224	101300	19517500	8830	8810	8830	8810	46
561	20250224	101200	19112200	8810	8810	8810	8810	0
562	20250224	101100	19112200	8810	8810	8810	8810	0
563	20250224	101000	19112200	8810	8810	8810	8810	0
564	20250224	100900	19112200	8810	8810	8810	8810	1
565	20250224	100800	19103390	8810	8810	8810	8810	0
566	20250224	100700	19103390	8810	8810	8810	8810	0
567	20250224	100600	19103390	8810	8810	8810	8810	0
568	20250224	100500	19103390	8810	8810	8810	8810	0
569	20250224	100400	19103390	8810	8810	8810	8810	0
570	20250224	100300	19103390	8810	8810	8810	8810	1
571	20250224	100200	19094580	8760	8760	8760	8760	0
572	20250224	100100	19094580	8760	8720	8770	8720	43
573	20250224	100000	18718280	8740	8750	8750	8720	47
574	20250224	095900	18307770	8740	8800	8800	8730	398
575	20250224	095800	14829910	8820	8820	8820	8820	0
576	20250224	095700	14829910	8820	8820	8820	8820	0
577	20250224	095600	14829910	8820	8820	8820	8820	100
578	20250224	095500	13947910	8820	8820	8820	8820	0
579	20250224	095400	13947910	8820	8820	8820	8820	0
580	20250224	095300	13947910	8820	8820	8820	8820	0
581	20250224	095200	13947910	8820	8820	8820	8820	0
582	20250224	095100	13947910	8820	8820	8820	8820	10
583	20250224	095000	13859710	8820	8820	8820	8820	0
584	20250224	094900	13859710	8820	8820	8820	8820	0
585	20250224	094800	13859710	8820	8820	8820	8820	0
586	20250224	094700	13859710	8820	8820	8820	8820	0
587	20250224	094600	13859710	8820	8820	8820	8820	1
588	20250224	094500	13850890	8800	8830	8830	8800	333
589	20250224	094400	10910530	8880	8860	8880	8830	851
590	20250224	094300	3391200	8860	8860	8860	8860	0
591	20250224	094200	3391200	8860	8860	8860	8860	0
592	20250224	094100	3391200	8860	8860	8860	8860	0
593	20250224	094000	3391200	8860	8860	8860	8860	0
594	20250224	093900	3391200	8860	8860	8860	8860	0
595	20250224	093800	3391200	8860	8860	8860	8860	0
596	20250224	093700	3391200	8860	8860	8860	8860	0
597	20250224	093600	3391200	8860	8860	8860	8860	0
598	20250224	093500	3391200	8860	8860	8860	8860	0
599	20250224	093400	3391200	8860	8860	8860	8860	0
600	20250224	093300	3391200	8860	8860	8860	8860	0
601	20250224	093200	3391200	8860	8860	8860	8860	0
602	20250224	093100	3391200	8860	8860	8860	8860	0
603	20250224	093000	3391200	8860	8860	8860	8860	0
604	20250224	092900	3391200	8860	8860	8860	8860	0
605	20250224	092800	3391200	8860	8860	8860	8860	0
606	20250224	092700	3391200	8860	8860	8860	8860	0
607	20250224	092600	3391200	8860	8860	8860	8860	0
608	20250224	092500	3391200	8860	8860	8860	8860	0
609	20250224	092400	3391200	8860	8860	8860	8860	0
610	20250224	092300	3391200	8860	8860	8860	8860	0
611	20250224	092200	3391200	8860	8860	8860	8860	0
612	20250224	092100	3391200	8860	8860	8860	8860	0
613	20250224	092000	3391200	8860	8860	8860	8860	0
614	20250224	091900	3391200	8860	8860	8860	8860	0
615	20250224	091800	3391200	8860	8860	8860	8860	0
616	20250224	091700	3391200	8860	8860	8860	8860	0
617	20250224	091600	3391200	8860	8860	8860	8860	47
618	20250224	091500	2974780	8870	8870	8870	8870	0
619	20250224	091400	2974780	8870	8870	8870	8870	0
620	20250224	091300	2974780	8870	8870	8870	8870	0
621	20250224	091200	2974780	8870	8870	8870	8870	0
622	20250224	091100	2974780	8870	8870	8870	8870	0
623	20250224	091000	2974780	8870	8870	8870	8870	0
624	20250224	090900	2974780	8870	8870	8870	8870	2
625	20250224	090800	2957040	8860	8860	8860	8860	0
626	20250224	090700	2957040	8860	8860	8860	8860	0
627	20250224	090600	2957040	8860	8860	8860	8860	0
628	20250224	090500	2957040	8860	8860	8860	8860	90
629	20250224	090400	2159640	8850	8870	8870	8850	38
630	20250224	090300	1823100	8850	8850	8850	8850	0
631	20250224	090200	1823100	8850	8850	8850	8850	0
632	20250224	090100	1823100	8850	8850	8850	8850	0
633	20250224	090000	1823100	8850	8850	8850	8850	206