KissMeData/093920/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200900	12958970	5390	5390	5390	5390	14
3	20250224	200800	12958970	5390	5390	5390	5390	0
4	20250224	200700	12958970	5390	5390	5390	5390	0
5	20250224	200600	12958970	5390	5390	5390	5390	0
6	20250224	200500	12958970	5390	5390	5390	5390	0
7	20250224	200400	12958970	5390	5390	5390	5390	0
8	20250224	200300	12958970	5390	5390	5390	5390	0
9	20250224	200200	12958970	5390	5390	5390	5390	0
10	20250224	200100	12958970	5390	5390	5390	5390	0
11	20250224	200000	12958970	5390	5390	5390	5390	0
12	20250224	195900	12958970	5390	5390	5390	5390	0
13	20250224	195800	12958970	5390	5390	5390	5390	0
14	20250224	195700	12958970	5390	5390	5390	5390	0
15	20250224	195600	12958970	5390	5390	5390	5390	0
16	20250224	195500	12958970	5390	5390	5390	5390	0
17	20250224	195400	12958970	5390	5390	5390	5390	0
18	20250224	195300	12958970	5390	5390	5390	5390	0
19	20250224	195200	12958970	5390	5390	5390	5390	0
20	20250224	195100	12958970	5390	5390	5390	5390	0
21	20250224	195000	12958970	5390	5390	5390	5390	0
22	20250224	194900	12958970	5390	5390	5390	5390	0
23	20250224	194800	12958970	5390	5390	5390	5390	0
24	20250224	194700	12958970	5390	5390	5390	5390	0
25	20250224	194600	12958970	5390	5390	5390	5390	0
26	20250224	194500	12958970	5390	5390	5390	5390	0
27	20250224	194400	12958970	5390	5390	5390	5390	0
28	20250224	194300	12958970	5390	5390	5390	5390	0
29	20250224	194200	12958970	5390	5390	5390	5390	0
30	20250224	194100	12958970	5390	5390	5390	5390	0
31	20250224	194000	12958970	5390	5390	5390	5390	0
32	20250224	193900	12958970	5390	5390	5390	5390	14
33	20250224	193800	12958970	5390	5390	5390	5390	0
34	20250224	193700	12958970	5390	5390	5390	5390	0
35	20250224	193600	12958970	5390	5390	5390	5390	0
36	20250224	193500	12958970	5390	5390	5390	5390	0
37	20250224	193400	12958970	5390	5390	5390	5390	0
38	20250224	193300	12958970	5390	5390	5390	5390	0
39	20250224	193200	12958970	5390	5390	5390	5390	0
40	20250224	193100	12958970	5390	5390	5390	5390	0
41	20250224	193000	12958970	5390	5390	5390	5390	0
42	20250224	192900	12958970	5390	5390	5390	5390	0
43	20250224	192800	12958970	5390	5390	5390	5390	0
44	20250224	192700	12958970	5390	5390	5390	5390	0
45	20250224	192600	12958970	5390	5390	5390	5390	0
46	20250224	192500	12958970	5390	5390	5390	5390	0
47	20250224	192400	12958970	5390	5390	5390	5390	0
48	20250224	192300	12958970	5390	5390	5390	5390	0
49	20250224	192200	12958970	5390	5390	5390	5390	0
50	20250224	192100	12958970	5390	5390	5390	5390	0
51	20250224	192000	12958970	5390	5390	5390	5390	0
52	20250224	191900	12958970	5390	5390	5390	5390	0
53	20250224	191800	12958970	5390	5390	5390	5390	0
54	20250224	191700	12958970	5390	5390	5390	5390	0
55	20250224	191600	12958970	5390	5390	5390	5390	0
56	20250224	191500	12958970	5390	5390	5390	5390	0
57	20250224	191400	12958970	5390	5390	5390	5390	0
58	20250224	191300	12958970	5390	5390	5390	5390	0
59	20250224	191200	12958970	5390	5390	5390	5390	0
60	20250224	191100	12958970	5390	5390	5390	5390	0
61	20250224	191000	12958970	5390	5390	5390	5390	0
62	20250224	190900	12958970	5390	5390	5390	5390	14
63	20250224	190800	12958970	5390	5390	5390	5390	0
64	20250224	190700	12958970	5390	5390	5390	5390	0
65	20250224	190600	12958970	5390	5390	5390	5390	0
66	20250224	190500	12958970	5390	5390	5390	5390	0
67	20250224	190400	12958970	5390	5390	5390	5390	0
68	20250224	190300	12958970	5390	5390	5390	5390	0
69	20250224	190200	12958970	5390	5390	5390	5390	0
70	20250224	190100	12958970	5390	5390	5390	5390	0
71	20250224	190000	12958970	5390	5390	5390	5390	0
72	20250224	185900	12958970	5390	5390	5390	5390	0
73	20250224	185800	12958970	5390	5390	5390	5390	0
74	20250224	185700	12958970	5390	5390	5390	5390	0
75	20250224	185600	12958970	5390	5390	5390	5390	0
76	20250224	185500	12958970	5390	5390	5390	5390	0
77	20250224	185400	12958970	5390	5390	5390	5390	0
78	20250224	185300	12958970	5390	5390	5390	5390	0
79	20250224	185200	12958970	5390	5390	5390	5390	0
80	20250224	185100	12958970	5390	5390	5390	5390	0
81	20250224	185000	12958970	5390	5390	5390	5390	0
82	20250224	184900	12958970	5390	5390	5390	5390	0
83	20250224	184800	12958970	5390	5390	5390	5390	0
84	20250224	184700	12958970	5390	5390	5390	5390	0
85	20250224	184600	12958970	5390	5390	5390	5390	0
86	20250224	184500	12958970	5390	5390	5390	5390	0
87	20250224	184400	12958970	5390	5390	5390	5390	0
88	20250224	184300	12958970	5390	5390	5390	5390	0
89	20250224	184200	12958970	5390	5390	5390	5390	0
90	20250224	184100	12958970	5390	5390	5390	5390	0
91	20250224	184000	12958970	5390	5390	5390	5390	0
92	20250224	183900	12958970	5390	5390	5390	5390	14
93	20250224	183800	12958970	5390	5390	5390	5390	0
94	20250224	183700	12958970	5390	5390	5390	5390	0
95	20250224	183600	12958970	5390	5390	5390	5390	0
96	20250224	183500	12958970	5390	5390	5390	5390	0
97	20250224	183400	12958970	5390	5390	5390	5390	0
98	20250224	183300	12958970	5390	5390	5390	5390	0
99	20250224	183200	12958970	5390	5390	5390	5390	0
100	20250224	183100	12958970	5390	5390	5390	5390	0
101	20250224	183000	12958970	5390	5390	5390	5390	0
102	20250224	182900	12958970	5390	5390	5390	5390	0
103	20250224	182800	12958970	5390	5390	5390	5390	0
104	20250224	182700	12958970	5390	5390	5390	5390	0
105	20250224	182600	12958970	5390	5390	5390	5390	0
106	20250224	182500	12958970	5390	5390	5390	5390	0
107	20250224	182400	12958970	5390	5390	5390	5390	0
108	20250224	182300	12958970	5390	5390	5390	5390	0
109	20250224	182200	12958970	5390	5390	5390	5390	0
110	20250224	182100	12958970	5390	5390	5390	5390	0
111	20250224	182000	12958970	5390	5390	5390	5390	0
112	20250224	181900	12958970	5390	5390	5390	5390	0
113	20250224	181800	12958970	5390	5390	5390	5390	0
114	20250224	181700	12958970	5390	5390	5390	5390	0
115	20250224	181600	12958970	5390	5390	5390	5390	0
116	20250224	181500	12958970	5390	5390	5390	5390	0
117	20250224	181400	12958970	5390	5390	5390	5390	0
118	20250224	181300	12958970	5390	5390	5390	5390	0
119	20250224	181200	12958970	5390	5390	5390	5390	0
120	20250224	181100	12958970	5390	5390	5390	5390	0
121	20250224	181000	12958970	5390	5390	5390	5390	0
122	20250224	180900	12958970	5390	5390	5390	5390	14
123	20250224	180800	12958970	5390	5390	5390	5390	0
124	20250224	180700	12958970	5390	5390	5390	5390	0
125	20250224	180600	12958970	5390	5390	5390	5390	0
126	20250224	180500	12958970	5390	5390	5390	5390	0
127	20250224	180400	12958970	5390	5390	5390	5390	0
128	20250224	180300	12958970	5390	5390	5390	5390	0
129	20250224	180200	12958970	5390	5390	5390	5390	0
130	20250224	180100	12958970	5390	5390	5390	5390	0
131	20250224	180000	12958970	5390	5390	5390	5390	0
132	20250224	175900	12958970	5390	5390	5390	5390	0
133	20250224	175800	12958970	5390	5390	5390	5390	0
134	20250224	175700	12958970	5390	5390	5390	5390	0
135	20250224	175600	12958970	5390	5390	5390	5390	0
136	20250224	175500	12958970	5390	5390	5390	5390	0
137	20250224	175400	12958970	5390	5390	5390	5390	0
138	20250224	175300	12958970	5390	5390	5390	5390	0
139	20250224	175200	12958970	5390	5390	5390	5390	0
140	20250224	175100	12958970	5390	5390	5390	5390	0
141	20250224	175000	12958970	5390	5390	5390	5390	0
142	20250224	174900	12958970	5390	5390	5390	5390	0
143	20250224	174800	12958970	5390	5390	5390	5390	0
144	20250224	174700	12958970	5390	5390	5390	5390	0
145	20250224	174600	12958970	5390	5390	5390	5390	0
146	20250224	174500	12958970	5390	5390	5390	5390	0
147	20250224	174400	12958970	5390	5390	5390	5390	0
148	20250224	174300	12958970	5390	5390	5390	5390	0
149	20250224	174200	12958970	5390	5390	5390	5390	0
150	20250224	174100	12958970	5390	5390	5390	5390	0
151	20250224	174000	12958970	5390	5390	5390	5390	0
152	20250224	173900	12958970	5390	5390	5390	5390	14
153	20250224	173800	12958970	5390	5390	5390	5390	0
154	20250224	173700	12958970	5390	5390	5390	5390	0
155	20250224	173600	12958970	5390	5390	5390	5390	0
156	20250224	173500	12958970	5390	5390	5390	5390	0
157	20250224	173400	12958970	5390	5390	5390	5390	0
158	20250224	173300	12958970	5390	5390	5390	5390	0
159	20250224	173200	12958970	5390	5390	5390	5390	0
160	20250224	173100	12958970	5390	5390	5390	5390	0
161	20250224	173000	12958970	5390	5390	5390	5390	0
162	20250224	172900	12958970	5390	5390	5390	5390	0
163	20250224	172800	12958970	5390	5390	5390	5390	0
164	20250224	172700	12958970	5390	5390	5390	5390	0
165	20250224	172600	12958970	5390	5390	5390	5390	0
166	20250224	172500	12958970	5390	5390	5390	5390	0
167	20250224	172400	12958970	5390	5390	5390	5390	0
168	20250224	172300	12958970	5390	5390	5390	5390	0
169	20250224	172200	12958970	5390	5390	5390	5390	0
170	20250224	172100	12958970	5390	5390	5390	5390	0
171	20250224	172000	12958970	5390	5390	5390	5390	0
172	20250224	171900	12958970	5390	5390	5390	5390	0
173	20250224	171800	12958970	5390	5390	5390	5390	0
174	20250224	171700	12958970	5390	5390	5390	5390	0
175	20250224	171600	12958970	5390	5390	5390	5390	0
176	20250224	171500	12958970	5390	5390	5390	5390	0
177	20250224	171400	12958970	5390	5390	5390	5390	0
178	20250224	171300	12958970	5390	5390	5390	5390	0
179	20250224	171200	12958970	5390	5390	5390	5390	0
180	20250224	171100	12958970	5390	5390	5390	5390	0
181	20250224	171000	12958970	5390	5390	5390	5390	0
182	20250224	170900	12958970	5390	5390	5390	5390	14
183	20250224	170800	12958970	5390	5390	5390	5390	0
184	20250224	170700	12958970	5390	5390	5390	5390	0
185	20250224	170600	12958970	5390	5390	5390	5390	0
186	20250224	170500	12958970	5390	5390	5390	5390	0
187	20250224	170400	12958970	5390	5390	5390	5390	0
188	20250224	170300	12958970	5390	5390	5390	5390	0
189	20250224	170200	12958970	5390	5390	5390	5390	0
190	20250224	170100	12958970	5390	5390	5390	5390	0
191	20250224	170000	12958970	5390	5390	5390	5390	0
192	20250224	165900	12958970	5390	5390	5390	5390	0
193	20250224	165800	12958970	5390	5390	5390	5390	0
194	20250224	165700	12958970	5390	5390	5390	5390	0
195	20250224	165600	12958970	5390	5390	5390	5390	0
196	20250224	165500	12958970	5390	5390	5390	5390	0
197	20250224	165400	12958970	5390	5390	5390	5390	0
198	20250224	165300	12958970	5390	5390	5390	5390	0
199	20250224	165200	12958970	5390	5390	5390	5390	0
200	20250224	165100	12958970	5390	5390	5390	5390	0
201	20250224	165000	12958970	5390	5390	5390	5390	0
202	20250224	164900	12958970	5390	5390	5390	5390	0
203	20250224	164800	12958970	5390	5390	5390	5390	0
204	20250224	164700	12958970	5390	5390	5390	5390	0
205	20250224	164600	12958970	5390	5390	5390	5390	0
206	20250224	164500	12958970	5390	5390	5390	5390	0
207	20250224	164400	12958970	5390	5390	5390	5390	0
208	20250224	164300	12958970	5390	5390	5390	5390	0
209	20250224	164200	12958970	5390	5390	5390	5390	0
210	20250224	164100	12958970	5390	5390	5390	5390	0
211	20250224	164000	12958970	5390	5390	5390	5390	0
212	20250224	163900	12958970	5390	5390	5390	5390	14
213	20250224	163800	12958970	5390	5390	5390	5390	0
214	20250224	163700	12958970	5390	5390	5390	5390	0
215	20250224	163600	12958970	5390	5390	5390	5390	0
216	20250224	163500	12958970	5390	5390	5390	5390	0
217	20250224	163400	12958970	5390	5390	5390	5390	0
218	20250224	163300	12958970	5390	5390	5390	5390	0
219	20250224	163200	12958970	5390	5390	5390	5390	0
220	20250224	163100	12958970	5390	5390	5390	5390	0
221	20250224	163000	12958970	5390	5390	5390	5390	0
222	20250224	162900	12958970	5390	5390	5390	5390	0
223	20250224	162800	12958970	5390	5390	5390	5390	0
224	20250224	162700	12958970	5390	5390	5390	5390	0
225	20250224	162600	12958970	5390	5390	5390	5390	0
226	20250224	162500	12958970	5390	5390	5390	5390	0
227	20250224	162400	12958970	5390	5390	5390	5390	0
228	20250224	162300	12958970	5390	5390	5390	5390	0
229	20250224	162200	12958970	5390	5390	5390	5390	0
230	20250224	162100	12958970	5390	5390	5390	5390	0
231	20250224	162000	12958970	5390	5390	5390	5390	0
232	20250224	161900	12958970	5390	5390	5390	5390	0
233	20250224	161800	12958970	5390	5390	5390	5390	0
234	20250224	161700	12958970	5390	5390	5390	5390	0
235	20250224	161600	12958970	5390	5390	5390	5390	0
236	20250224	161500	12958970	5390	5390	5390	5390	0
237	20250224	161400	12958970	5390	5390	5390	5390	0
238	20250224	161300	12958970	5390	5390	5390	5390	0
239	20250224	161200	12958970	5390	5390	5390	5390	0
240	20250224	161100	12958970	5390	5390	5390	5390	0
241	20250224	161000	12958970	5390	5390	5390	5390	0
242	20250224	160900	12958970	5390	5390	5390	5390	14
243	20250224	160800	12958970	5390	5390	5390	5390	0
244	20250224	160700	12958970	5390	5390	5390	5390	0
245	20250224	160600	12958970	5390	5390	5390	5390	0
246	20250224	160500	12958970	5390	5390	5390	5390	0
247	20250224	160400	12958970	5390	5390	5390	5390	0
248	20250224	160300	12958970	5390	5390	5390	5390	0
249	20250224	160200	12958970	5390	5390	5390	5390	0
250	20250224	160100	12958970	5390	5390	5390	5390	0
251	20250224	160000	12958970	5390	5390	5390	5390	0
252	20250224	155900	12958970	5390	5390	5390	5390	0
253	20250224	155800	12958970	5390	5390	5390	5390	0
254	20250224	155700	12958970	5390	5390	5390	5390	0
255	20250224	155600	12958970	5390	5390	5390	5390	0
256	20250224	155500	12958970	5390	5390	5390	5390	0
257	20250224	155400	12958970	5390	5390	5390	5390	0
258	20250224	155300	12958970	5390	5390	5390	5390	0
259	20250224	155200	12958970	5390	5390	5390	5390	0
260	20250224	155100	12958970	5390	5390	5390	5390	0
261	20250224	155000	12958970	5390	5390	5390	5390	0
262	20250224	154900	12958970	5390	5390	5390	5390	0
263	20250224	154800	12958970	5390	5390	5390	5390	0
264	20250224	154700	12958970	5390	5390	5390	5390	0
265	20250224	154600	12958970	5390	5390	5390	5390	0
266	20250224	154500	12958970	5390	5390	5390	5390	0
267	20250224	154400	12958970	5390	5390	5390	5390	0
268	20250224	154300	12958970	5390	5390	5390	5390	0
269	20250224	154200	12958970	5390	5390	5390	5390	0
270	20250224	154100	12958970	5390	5390	5390	5390	0
271	20250224	154000	12958970	5390	5390	5390	5390	0
272	20250224	153900	12958970	5390	5390	5390	5390	14
273	20250224	153800	12958970	5390	5390	5390	5390	0
274	20250224	153700	12958970	5390	5390	5390	5390	0
275	20250224	153600	12958970	5390	5390	5390	5390	0
276	20250224	153500	12958970	5390	5390	5390	5390	0
277	20250224	153400	12958970	5390	5390	5390	5390	0
278	20250224	153300	12958970	5390	5390	5390	5390	0
279	20250224	153200	12958970	5390	5390	5390	5390	0
280	20250224	153100	12958970	5390	5390	5390	5390	0
281	20250224	153000	12958970	5390	5390	5390	5390	14
282	20250224	152900	12883510	5390	5390	5390	5390	0
283	20250224	152800	12883510	5390	5390	5390	5390	0
284	20250224	152700	12883510	5390	5390	5390	5390	0
285	20250224	152600	12883510	5390	5390	5390	5390	0
286	20250224	152500	12883510	5390	5390	5390	5390	0
287	20250224	152400	12883510	5390	5390	5390	5390	0
288	20250224	152300	12883510	5390	5390	5390	5390	0
289	20250224	152200	12883510	5390	5390	5390	5390	0
290	20250224	152100	12883510	5390	5390	5390	5390	0
291	20250224	152000	12883510	5390	5390	5390	5390	0
292	20250224	151900	12883510	5390	5390	5390	5390	0
293	20250224	151800	12883510	5390	5390	5390	5390	1
294	20250224	151700	12878120	5390	5390	5390	5390	0
295	20250224	151600	12878120	5390	5390	5390	5390	0
296	20250224	151500	12878120	5390	5390	5390	5390	0
297	20250224	151400	12878120	5390	5390	5390	5390	1
298	20250224	151300	12872730	5390	5390	5390	5390	0
299	20250224	151200	12872730	5390	5390	5390	5390	0
300	20250224	151100	12872730	5390	5390	5390	5390	3
301	20250224	151000	12856560	5390	5390	5390	5390	0
302	20250224	150900	12856560	5390	5390	5390	5390	0
303	20250224	150800	12856560	5390	5390	5390	5390	0
304	20250224	150700	12856560	5390	5390	5390	5390	0
305	20250224	150600	12856560	5390	5390	5390	5390	0
306	20250224	150500	12856560	5390	5390	5390	5390	0
307	20250224	150400	12856560	5390	5390	5390	5390	0
308	20250224	150300	12856560	5390	5390	5390	5390	0
309	20250224	150200	12856560	5390	5390	5390	5390	0
310	20250224	150100	12856560	5390	5390	5390	5390	0
311	20250224	150000	12856560	5390	5390	5390	5390	0
312	20250224	145900	12856560	5390	5390	5390	5390	1
313	20250224	145800	12851170	5390	5390	5390	5390	5
314	20250224	145700	12824220	5390	5390	5390	5390	0
315	20250224	145600	12824220	5390	5390	5390	5390	0
316	20250224	145500	12824220	5390	5390	5390	5390	1
317	20250224	145400	12818830	5380	5380	5380	5380	0
318	20250224	145300	12818830	5380	5380	5380	5380	0
319	20250224	145200	12818830	5380	5380	5380	5380	0
320	20250224	145100	12818830	5380	5380	5380	5380	0
321	20250224	145000	12818830	5380	5380	5380	5380	0
322	20250224	144900	12818830	5380	5380	5380	5380	0
323	20250224	144800	12818830	5380	5380	5380	5380	0
324	20250224	144700	12818830	5380	5380	5380	5380	0
325	20250224	144600	12818830	5380	5380	5380	5380	0
326	20250224	144500	12818830	5380	5380	5380	5380	0
327	20250224	144400	12818830	5380	5380	5380	5380	0
328	20250224	144300	12818830	5380	5380	5380	5380	0
329	20250224	144200	12818830	5380	5380	5380	5380	0
330	20250224	144100	12818830	5380	5380	5380	5380	0
331	20250224	144000	12818830	5380	5380	5380	5380	0
332	20250224	143900	12818830	5380	5380	5380	5380	0
333	20250224	143800	12818830	5380	5380	5380	5380	0
334	20250224	143700	12818830	5380	5380	5380	5380	0
335	20250224	143600	12818830	5380	5380	5380	5380	0
336	20250224	143500	12818830	5380	5380	5380	5380	0
337	20250224	143400	12818830	5380	5380	5380	5380	0
338	20250224	143300	12818830	5380	5380	5380	5380	0
339	20250224	143200	12818830	5380	5380	5380	5380	0
340	20250224	143100	12818830	5380	5380	5380	5380	0
341	20250224	143000	12818830	5380	5380	5380	5380	0
342	20250224	142900	12818830	5380	5380	5380	5380	0
343	20250224	142800	12818830	5380	5380	5380	5380	0
344	20250224	142700	12818830	5380	5380	5380	5380	0
345	20250224	142600	12818830	5380	5380	5380	5380	0
346	20250224	142500	12818830	5380	5380	5380	5380	0
347	20250224	142400	12818830	5380	5380	5380	5380	0
348	20250224	142300	12818830	5380	5390	5390	5380	96
349	20250224	142200	12301420	5380	5380	5380	5380	0
350	20250224	142100	12301420	5380	5380	5380	5380	0
351	20250224	142000	12301420	5380	5380	5380	5380	0
352	20250224	141900	12301420	5380	5380	5380	5380	0
353	20250224	141800	12301420	5380	5380	5380	5380	0
354	20250224	141700	12301420	5380	5380	5380	5380	0
355	20250224	141600	12301420	5380	5380	5380	5380	20
356	20250224	141500	12193820	5380	5380	5380	5380	0
357	20250224	141400	12193820	5380	5380	5380	5380	0
358	20250224	141300	12193820	5380	5380	5380	5380	0
359	20250224	141200	12193820	5380	5380	5380	5380	0
360	20250224	141100	12193820	5380	5380	5380	5380	0
361	20250224	141000	12193820	5380	5380	5380	5380	0
362	20250224	140900	12193820	5380	5380	5380	5380	0
363	20250224	140800	12193820	5380	5380	5380	5380	0
364	20250224	140700	12193820	5380	5380	5380	5380	0
365	20250224	140600	12193820	5380	5380	5380	5380	0
366	20250224	140500	12193820	5380	5380	5380	5380	0
367	20250224	140400	12193820	5380	5380	5380	5380	0
368	20250224	140300	12193820	5380	5380	5380	5380	0
369	20250224	140200	12193820	5380	5380	5380	5380	0
370	20250224	140100	12193820	5380	5380	5380	5380	0
371	20250224	140000	12193820	5380	5380	5380	5380	0
372	20250224	135900	12193820	5380	5380	5380	5380	95
373	20250224	135800	11682720	5380	5380	5380	5380	0
374	20250224	135700	11682720	5380	5380	5380	5380	0
375	20250224	135600	11682720	5380	5380	5380	5380	0
376	20250224	135500	11682720	5380	5380	5380	5380	0
377	20250224	135400	11682720	5380	5380	5380	5380	0
378	20250224	135300	11682720	5380	5380	5380	5380	0
379	20250224	135200	11682720	5380	5380	5380	5380	0
380	20250224	135100	11682720	5380	5380	5380	5380	0
381	20250224	135000	11682720	5380	5380	5380	5380	0
382	20250224	134900	11682720	5380	5380	5380	5380	0
383	20250224	134800	11682720	5380	5380	5380	5380	0
384	20250224	134700	11682720	5380	5380	5380	5380	0
385	20250224	134600	11682720	5380	5380	5380	5380	0
386	20250224	134500	11682720	5380	5380	5380	5380	0
387	20250224	134400	11682720	5380	5380	5380	5380	0
388	20250224	134300	11682720	5380	5380	5380	5380	0
389	20250224	134200	11682720	5380	5380	5380	5380	0
390	20250224	134100	11682720	5380	5380	5380	5380	0
391	20250224	134000	11682720	5380	5380	5380	5380	0
392	20250224	133900	11682720	5380	5380	5380	5380	0
393	20250224	133800	11682720	5380	5380	5380	5380	0
394	20250224	133700	11682720	5380	5380	5380	5380	0
395	20250224	133600	11682720	5380	5380	5380	5380	0
396	20250224	133500	11682720	5380	5380	5380	5380	0
397	20250224	133400	11682720	5380	5380	5380	5380	0
398	20250224	133300	11682720	5380	5380	5380	5380	0
399	20250224	133200	11682720	5380	5380	5380	5380	0
400	20250224	133100	11682720	5380	5380	5380	5380	0
401	20250224	133000	11682720	5380	5380	5380	5380	0
402	20250224	132900	11682720	5380	5380	5380	5380	0
403	20250224	132800	11682720	5380	5380	5380	5380	0
404	20250224	132700	11682720	5380	5380	5380	5380	174
405	20250224	132600	10746600	5380	5380	5380	5380	0
406	20250224	132500	10746600	5380	5380	5380	5380	0
407	20250224	132400	10746600	5380	5380	5380	5380	0
408	20250224	132300	10746600	5380	5380	5380	5380	0
409	20250224	132200	10746600	5380	5380	5380	5380	0
410	20250224	132100	10746600	5380	5380	5380	5380	0
411	20250224	132000	10746600	5380	5380	5380	5380	0
412	20250224	131900	10746600	5380	5380	5380	5380	0
413	20250224	131800	10746600	5380	5380	5380	5380	0
414	20250224	131700	10746600	5380	5380	5380	5380	0
415	20250224	131600	10746600	5380	5380	5380	5380	1
416	20250224	131500	10741220	5380	5380	5380	5380	0
417	20250224	131400	10741220	5380	5380	5380	5380	0
418	20250224	131300	10741220	5380	5380	5380	5380	0
419	20250224	131200	10741220	5380	5380	5380	5380	0
420	20250224	131100	10741220	5380	5380	5380	5380	0
421	20250224	131000	10741220	5380	5380	5380	5380	0
422	20250224	130900	10741220	5380	5380	5380	5380	0
423	20250224	130800	10741220	5380	5380	5380	5380	0
424	20250224	130700	10741220	5380	5380	5380	5380	0
425	20250224	130600	10741220	5380	5380	5380	5380	0
426	20250224	130500	10741220	5380	5380	5380	5380	0
427	20250224	130400	10741220	5380	5380	5380	5380	0
428	20250224	130300	10741220	5380	5380	5380	5380	0
429	20250224	130200	10741220	5380	5380	5380	5380	0
430	20250224	130100	10741220	5380	5380	5380	5380	0
431	20250224	130000	10741220	5380	5380	5380	5380	0
432	20250224	125900	10741220	5380	5380	5380	5380	0
433	20250224	125800	10741220	5380	5380	5380	5380	0
434	20250224	125700	10741220	5380	5380	5380	5380	0
435	20250224	125600	10741220	5380	5380	5380	5380	0
436	20250224	125500	10741220	5380	5380	5380	5380	0
437	20250224	125400	10741220	5380	5380	5380	5380	0
438	20250224	125300	10741220	5380	5380	5380	5380	0
439	20250224	125200	10741220	5380	5380	5380	5380	1
440	20250224	125100	10735840	5370	5370	5370	5370	30
441	20250224	125000	10574740	5380	5380	5380	5380	0
442	20250224	124900	10574740	5380	5380	5380	5380	0
443	20250224	124800	10574740	5380	5380	5380	5380	0
444	20250224	124700	10574740	5380	5380	5380	5380	0
445	20250224	124600	10574740	5380	5380	5380	5380	0
446	20250224	124500	10574740	5380	5380	5380	5380	0
447	20250224	124400	10574740	5380	5380	5380	5380	0
448	20250224	124300	10574740	5380	5380	5380	5380	0
449	20250224	124200	10574740	5380	5380	5380	5380	0
450	20250224	124100	10574740	5380	5380	5380	5380	0
451	20250224	124000	10574740	5380	5380	5380	5380	0
452	20250224	123900	10574740	5380	5380	5380	5380	1
453	20250224	123800	10569360	5380	5380	5380	5380	0
454	20250224	123700	10569360	5380	5380	5380	5380	0
455	20250224	123600	10569360	5380	5380	5380	5380	0
456	20250224	123500	10569360	5380	5380	5380	5380	0
457	20250224	123400	10569360	5380	5380	5380	5380	0
458	20250224	123300	10569360	5380	5380	5380	5380	0
459	20250224	123200	10569360	5380	5380	5380	5380	0
460	20250224	123100	10569360	5380	5380	5380	5380	0
461	20250224	123000	10569360	5380	5380	5380	5380	0
462	20250224	122900	10569360	5380	5380	5380	5380	0
463	20250224	122800	10569360	5380	5380	5380	5380	0
464	20250224	122700	10569360	5380	5380	5380	5380	0
465	20250224	122600	10569360	5380	5380	5380	5380	0
466	20250224	122500	10569360	5380	5380	5380	5380	0
467	20250224	122400	10569360	5380	5380	5380	5380	0
468	20250224	122300	10569360	5380	5380	5380	5380	0
469	20250224	122200	10569360	5380	5380	5380	5380	0
470	20250224	122100	10569360	5380	5380	5380	5380	0
471	20250224	122000	10569360	5380	5380	5380	5380	0
472	20250224	121900	10569360	5380	5380	5380	5380	0
473	20250224	121800	10569360	5380	5380	5380	5380	0
474	20250224	121700	10569360	5380	5380	5380	5380	0
475	20250224	121600	10569360	5380	5380	5380	5380	0
476	20250224	121500	10569360	5380	5380	5380	5380	0
477	20250224	121400	10569360	5380	5380	5380	5380	0
478	20250224	121300	10569360	5380	5380	5380	5380	120
479	20250224	121200	9923760	5380	5380	5380	5380	0
480	20250224	121100	9923760	5380	5380	5380	5380	0
481	20250224	121000	9923760	5380	5380	5380	5380	0
482	20250224	120900	9923760	5380	5380	5380	5380	1
483	20250224	120800	9918380	5370	5370	5370	5370	0
484	20250224	120700	9918380	5370	5370	5370	5370	0
485	20250224	120600	9918380	5370	5370	5370	5370	0
486	20250224	120500	9918380	5370	5370	5370	5370	0
487	20250224	120400	9918380	5370	5370	5370	5370	86
488	20250224	120300	9456560	5380	5380	5380	5380	0
489	20250224	120200	9456560	5380	5380	5380	5380	0
490	20250224	120100	9456560	5380	5380	5380	5380	0
491	20250224	120000	9456560	5380	5380	5380	5380	0
492	20250224	115900	9456560	5380	5380	5380	5380	0
493	20250224	115800	9456560	5380	5380	5380	5380	10
494	20250224	115700	9402760	5380	5380	5380	5380	0
495	20250224	115600	9402760	5380	5380	5380	5380	0
496	20250224	115500	9402760	5380	5380	5380	5380	0
497	20250224	115400	9402760	5380	5380	5380	5380	0
498	20250224	115300	9402760	5380	5380	5380	5380	0
499	20250224	115200	9402760	5380	5380	5380	5380	0
500	20250224	115100	9402760	5380	5380	5380	5380	190
501	20250224	115000	8380560	5380	5380	5380	5380	0
502	20250224	114900	8380560	5380	5380	5380	5380	0
503	20250224	114800	8380560	5380	5380	5380	5380	0
504	20250224	114700	8380560	5380	5380	5380	5380	0
505	20250224	114600	8380560	5380	5380	5380	5380	0
506	20250224	114500	8380560	5380	5380	5380	5380	0
507	20250224	114400	8380560	5380	5380	5380	5380	0
508	20250224	114300	8380560	5380	5380	5380	5380	0
509	20250224	114200	8380560	5380	5380	5380	5380	0
510	20250224	114100	8380560	5380	5380	5380	5380	0
511	20250224	114000	8380560	5380	5390	5390	5380	38
512	20250224	113900	8176100	5380	5380	5380	5380	0
513	20250224	113800	8176100	5380	5380	5380	5380	1
514	20250224	113700	8170720	5390	5390	5390	5390	0
515	20250224	113600	8170720	5390	5390	5390	5390	0
516	20250224	113500	8170720	5390	5390	5390	5390	0
517	20250224	113400	8170720	5390	5390	5390	5390	0
518	20250224	113300	8170720	5390	5390	5390	5390	0
519	20250224	113200	8170720	5390	5390	5390	5390	0
520	20250224	113100	8170720	5390	5390	5390	5390	0
521	20250224	113000	8170720	5390	5390	5390	5390	0
522	20250224	112900	8170720	5390	5390	5390	5390	0
523	20250224	112800	8170720	5390	5390	5390	5390	0
524	20250224	112700	8170720	5390	5390	5390	5390	0
525	20250224	112600	8170720	5390	5390	5390	5390	0
526	20250224	112500	8170720	5390	5390	5390	5390	0
527	20250224	112400	8170720	5390	5390	5390	5390	0
528	20250224	112300	8170720	5390	5390	5390	5390	0
529	20250224	112200	8170720	5390	5390	5390	5390	0
530	20250224	112100	8170720	5390	5390	5390	5390	0
531	20250224	112000	8170720	5390	5390	5390	5390	0
532	20250224	111900	8170720	5390	5390	5390	5390	0
533	20250224	111800	8170720	5390	5390	5390	5390	0
534	20250224	111700	8170720	5390	5390	5390	5390	0
535	20250224	111600	8170720	5390	5390	5390	5390	0
536	20250224	111500	8170720	5390	5390	5390	5390	0
537	20250224	111400	8170720	5390	5390	5390	5390	1
538	20250224	111300	8165330	5380	5380	5380	5380	0
539	20250224	111200	8165330	5380	5380	5380	5380	0
540	20250224	111100	8165330	5380	5380	5380	5380	0
541	20250224	111000	8165330	5380	5390	5390	5380	80
542	20250224	110900	7734920	5390	5390	5390	5390	1
543	20250224	110800	7729530	5390	5390	5390	5390	0
544	20250224	110700	7729530	5390	5390	5390	5390	0
545	20250224	110600	7729530	5390	5390	5390	5390	0
546	20250224	110500	7729530	5390	5390	5390	5390	0
547	20250224	110400	7729530	5390	5390	5390	5390	0
548	20250224	110300	7729530	5390	5390	5390	5390	0
549	20250224	110200	7729530	5390	5390	5390	5390	0
550	20250224	110100	7729530	5390	5390	5390	5390	0
551	20250224	110000	7729530	5390	5390	5390	5390	0
552	20250224	105900	7729530	5390	5390	5390	5390	0
553	20250224	105800	7729530	5390	5390	5390	5390	0
554	20250224	105700	7729530	5390	5390	5390	5390	0
555	20250224	105600	7729530	5390	5390	5390	5390	0
556	20250224	105500	7729530	5390	5390	5390	5390	0
557	20250224	105400	7729530	5390	5390	5390	5390	16
558	20250224	105300	7643290	5390	5390	5390	5390	0
559	20250224	105200	7643290	5390	5390	5390	5390	15
560	20250224	105100	7562440	5390	5390	5390	5390	0
561	20250224	105000	7562440	5390	5390	5390	5390	0
562	20250224	104900	7562440	5390	5390	5390	5390	0
563	20250224	104800	7562440	5390	5390	5390	5390	0
564	20250224	104700	7562440	5390	5390	5390	5390	0
565	20250224	104600	7562440	5390	5390	5390	5390	0
566	20250224	104500	7562440	5390	5390	5390	5390	0
567	20250224	104400	7562440	5390	5390	5390	5390	0
568	20250224	104300	7562440	5390	5390	5390	5390	0
569	20250224	104200	7562440	5390	5390	5390	5390	2
570	20250224	104100	7551660	5380	5380	5380	5380	0
571	20250224	104000	7551660	5380	5380	5380	5380	4
572	20250224	103900	7530140	5390	5390	5390	5390	1
573	20250224	103800	7524750	5380	5380	5380	5380	0
574	20250224	103700	7524750	5380	5380	5380	5380	1
575	20250224	103600	7519370	5370	5370	5370	5370	0
576	20250224	103500	7519370	5370	5370	5370	5370	0
577	20250224	103400	7519370	5370	5370	5370	5370	0
578	20250224	103300	7519370	5370	5370	5370	5370	0
579	20250224	103200	7519370	5370	5370	5370	5370	0
580	20250224	103100	7519370	5370	5370	5370	5370	0
581	20250224	103000	7519370	5370	5370	5370	5370	0
582	20250224	102900	7519370	5370	5370	5370	5370	0
583	20250224	102800	7519370	5370	5370	5370	5370	0
584	20250224	102700	7519370	5370	5370	5370	5370	0
585	20250224	102600	7519370	5370	5370	5370	5370	0
586	20250224	102500	7519370	5370	5370	5370	5370	0
587	20250224	102400	7519370	5370	5380	5380	5370	500
588	20250224	102300	4834310	5390	5390	5390	5390	0
589	20250224	102200	4834310	5390	5390	5390	5390	0
590	20250224	102100	4834310	5390	5390	5390	5390	0
591	20250224	102000	4834310	5390	5390	5390	5390	0
592	20250224	101900	4834310	5390	5390	5390	5390	0
593	20250224	101800	4834310	5390	5390	5390	5390	1
594	20250224	101700	4828920	5390	5390	5390	5390	0
595	20250224	101600	4828920	5390	5390	5390	5390	100
596	20250224	101500	4289920	5390	5390	5390	5390	0
597	20250224	101400	4289920	5390	5390	5390	5390	0
598	20250224	101300	4289920	5390	5390	5390	5390	0
599	20250224	101200	4289920	5390	5390	5390	5390	0
600	20250224	101100	4289920	5390	5390	5390	5390	1
601	20250224	101000	4284530	5390	5390	5390	5390	0
602	20250224	100900	4284530	5390	5390	5390	5390	0
603	20250224	100800	4284530	5390	5390	5390	5390	1
604	20250224	100700	4279140	5390	5390	5390	5390	0
605	20250224	100600	4279140	5390	5390	5390	5390	2
606	20250224	100500	4268360	5380	5380	5380	5380	1
607	20250224	100400	4262980	5370	5370	5370	5370	0
608	20250224	100300	4262980	5370	5380	5380	5370	128
609	20250224	100200	3575590	5390	5390	5390	5390	1
610	20250224	100100	3570200	5380	5380	5380	5380	0
611	20250224	100000	3570200	5380	5380	5380	5380	0
612	20250224	095900	3570200	5380	5380	5380	5380	0
613	20250224	095800	3570200	5380	5380	5380	5380	0
614	20250224	095700	3570200	5380	5380	5380	5380	0
615	20250224	095600	3570200	5380	5380	5380	5380	1
616	20250224	095500	3564820	5380	5380	5380	5380	2
617	20250224	095400	3554060	5390	5390	5390	5390	0
618	20250224	095300	3554060	5390	5390	5390	5390	0
619	20250224	095200	3554060	5390	5390	5390	5390	0
620	20250224	095100	3554060	5390	5370	5390	5370	11
621	20250224	095000	3494970	5370	5370	5370	5370	0
622	20250224	094900	3494970	5370	5370	5370	5370	0
623	20250224	094800	3494970	5370	5370	5370	5370	0
624	20250224	094700	3494970	5370	5370	5370	5370	0
625	20250224	094600	3494970	5370	5370	5370	5370	0
626	20250224	094500	3494970	5370	5370	5370	5370	0
627	20250224	094400	3494970	5370	5370	5370	5370	0
628	20250224	094300	3494970	5370	5370	5370	5370	0
629	20250224	094200	3494970	5370	5370	5370	5370	0
630	20250224	094100	3494970	5370	5360	5370	5360	114
631	20250224	094000	2883920	5360	5380	5380	5360	246
632	20250224	093900	1563630	5370	5370	5370	5370	0
633	20250224	093800	1563630	5370	5370	5370	5370	0
634	20250224	093700	1563630	5370	5370	5370	5370	0
635	20250224	093600	1563630	5370	5380	5380	5370	19
636	20250224	093500	1461530	5390	5390	5390	5390	0
637	20250224	093400	1461530	5390	5390	5390	5390	0
638	20250224	093300	1461530	5390	5390	5390	5390	1
639	20250224	093200	1456140	5400	5400	5400	5400	5
640	20250224	093100	1429140	5390	5390	5390	5390	0
641	20250224	093000	1429140	5390	5390	5390	5390	0
642	20250224	092900	1429140	5390	5390	5390	5390	0
643	20250224	092800	1429140	5390	5390	5390	5390	0
644	20250224	092700	1429140	5390	5390	5390	5390	1
645	20250224	092600	1423750	5390	5390	5390	5390	0
646	20250224	092500	1423750	5390	5390	5390	5390	145
647	20250224	092400	642200	5390	5390	5390	5390	0
648	20250224	092300	642200	5390	5390	5390	5390	0
649	20250224	092200	642200	5390	5390	5390	5390	0
650	20250224	092100	642200	5390	5390	5390	5390	20
651	20250224	092000	534400	5400	5400	5400	5400	0
652	20250224	091900	534400	5400	5400	5400	5400	1
653	20250224	091800	529000	5400	5400	5400	5400	0
654	20250224	091700	529000	5400	5400	5400	5400	2
655	20250224	091600	518200	5400	5400	5400	5400	0
656	20250224	091500	518200	5400	5400	5400	5400	0
657	20250224	091400	518200	5400	5400	5400	5400	0
658	20250224	091300	518200	5400	5400	5400	5400	0
659	20250224	091200	518200	5400	5400	5400	5400	65
660	20250224	091100	167200	5390	5390	5390	5390	20
661	20250224	091000	59400	5400	5400	5400	5400	0
662	20250224	090900	59400	5400	5400	5400	5400	0
663	20250224	090800	59400	5400	5400	5400	5400	0
664	20250224	090700	59400	5400	5400	5400	5400	0
665	20250224	090600	59400	5400	5400	5400	5400	0
666	20250224	090500	59400	5400	5400	5400	5400	0
667	20250224	090400	59400	5400	5400	5400	5400	0
668	20250224	090300	59400	5400	5400	5400	5400	0
669	20250224	090200	59400	5400	5400	5400	5400	0
670	20250224	090100	59400	5400	5400	5400	5400	0
671	20250224	090000	59400	5400	5400	5400	5400	11