KissMeData/093190/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200800	18970070	5040	5040	5040	5040	34
3	20250224	200700	18970070	5040	5040	5040	5040	0
4	20250224	200600	18970070	5040	5040	5040	5040	0
5	20250224	200500	18970070	5040	5040	5040	5040	0
6	20250224	200400	18970070	5040	5040	5040	5040	0
7	20250224	200300	18970070	5040	5040	5040	5040	0
8	20250224	200200	18970070	5040	5040	5040	5040	0
9	20250224	200100	18970070	5040	5040	5040	5040	0
10	20250224	200000	18970070	5040	5040	5040	5040	0
11	20250224	195900	18970070	5040	5040	5040	5040	0
12	20250224	195800	18970070	5040	5040	5040	5040	0
13	20250224	195700	18970070	5040	5040	5040	5040	0
14	20250224	195600	18970070	5040	5040	5040	5040	0
15	20250224	195500	18970070	5040	5040	5040	5040	0
16	20250224	195400	18970070	5040	5040	5040	5040	0
17	20250224	195300	18970070	5040	5040	5040	5040	0
18	20250224	195200	18970070	5040	5040	5040	5040	0
19	20250224	195100	18970070	5040	5040	5040	5040	0
20	20250224	195000	18970070	5040	5040	5040	5040	0
21	20250224	194900	18970070	5040	5040	5040	5040	0
22	20250224	194800	18970070	5040	5040	5040	5040	0
23	20250224	194700	18970070	5040	5040	5040	5040	0
24	20250224	194600	18970070	5040	5040	5040	5040	0
25	20250224	194500	18970070	5040	5040	5040	5040	0
26	20250224	194400	18970070	5040	5040	5040	5040	0
27	20250224	194300	18970070	5040	5040	5040	5040	0
28	20250224	194200	18970070	5040	5040	5040	5040	0
29	20250224	194100	18970070	5040	5040	5040	5040	0
30	20250224	194000	18970070	5040	5040	5040	5040	0
31	20250224	193900	18970070	5040	5040	5040	5040	0
32	20250224	193800	18970070	5040	5040	5040	5040	34
33	20250224	193700	18970070	5040	5040	5040	5040	0
34	20250224	193600	18970070	5040	5040	5040	5040	0
35	20250224	193500	18970070	5040	5040	5040	5040	0
36	20250224	193400	18970070	5040	5040	5040	5040	0
37	20250224	193300	18970070	5040	5040	5040	5040	0
38	20250224	193200	18970070	5040	5040	5040	5040	0
39	20250224	193100	18970070	5040	5040	5040	5040	0
40	20250224	193000	18970070	5040	5040	5040	5040	0
41	20250224	192900	18970070	5040	5040	5040	5040	0
42	20250224	192800	18970070	5040	5040	5040	5040	0
43	20250224	192700	18970070	5040	5040	5040	5040	0
44	20250224	192600	18970070	5040	5040	5040	5040	0
45	20250224	192500	18970070	5040	5040	5040	5040	0
46	20250224	192400	18970070	5040	5040	5040	5040	0
47	20250224	192300	18970070	5040	5040	5040	5040	0
48	20250224	192200	18970070	5040	5040	5040	5040	0
49	20250224	192100	18970070	5040	5040	5040	5040	0
50	20250224	192000	18970070	5040	5040	5040	5040	0
51	20250224	191900	18970070	5040	5040	5040	5040	0
52	20250224	191800	18970070	5040	5040	5040	5040	0
53	20250224	191700	18970070	5040	5040	5040	5040	0
54	20250224	191600	18970070	5040	5040	5040	5040	0
55	20250224	191500	18970070	5040	5040	5040	5040	0
56	20250224	191400	18970070	5040	5040	5040	5040	0
57	20250224	191300	18970070	5040	5040	5040	5040	0
58	20250224	191200	18970070	5040	5040	5040	5040	0
59	20250224	191100	18970070	5040	5040	5040	5040	0
60	20250224	191000	18970070	5040	5040	5040	5040	0
61	20250224	190900	18970070	5040	5040	5040	5040	0
62	20250224	190800	18970070	5040	5040	5040	5040	34
63	20250224	190700	18970070	5040	5040	5040	5040	0
64	20250224	190600	18970070	5040	5040	5040	5040	0
65	20250224	190500	18970070	5040	5040	5040	5040	0
66	20250224	190400	18970070	5040	5040	5040	5040	0
67	20250224	190300	18970070	5040	5040	5040	5040	0
68	20250224	190200	18970070	5040	5040	5040	5040	0
69	20250224	190100	18970070	5040	5040	5040	5040	0
70	20250224	190000	18970070	5040	5040	5040	5040	0
71	20250224	185900	18970070	5040	5040	5040	5040	0
72	20250224	185800	18970070	5040	5040	5040	5040	0
73	20250224	185700	18970070	5040	5040	5040	5040	0
74	20250224	185600	18970070	5040	5040	5040	5040	0
75	20250224	185500	18970070	5040	5040	5040	5040	0
76	20250224	185400	18970070	5040	5040	5040	5040	0
77	20250224	185300	18970070	5040	5040	5040	5040	0
78	20250224	185200	18970070	5040	5040	5040	5040	0
79	20250224	185100	18970070	5040	5040	5040	5040	0
80	20250224	185000	18970070	5040	5040	5040	5040	0
81	20250224	184900	18970070	5040	5040	5040	5040	0
82	20250224	184800	18970070	5040	5040	5040	5040	0
83	20250224	184700	18970070	5040	5040	5040	5040	0
84	20250224	184600	18970070	5040	5040	5040	5040	0
85	20250224	184500	18970070	5040	5040	5040	5040	0
86	20250224	184400	18970070	5040	5040	5040	5040	0
87	20250224	184300	18970070	5040	5040	5040	5040	0
88	20250224	184200	18970070	5040	5040	5040	5040	0
89	20250224	184100	18970070	5040	5040	5040	5040	0
90	20250224	184000	18970070	5040	5040	5040	5040	0
91	20250224	183900	18970070	5040	5040	5040	5040	0
92	20250224	183800	18970070	5040	5040	5040	5040	34
93	20250224	183700	18970070	5040	5040	5040	5040	0
94	20250224	183600	18970070	5040	5040	5040	5040	0
95	20250224	183500	18970070	5040	5040	5040	5040	0
96	20250224	183400	18970070	5040	5040	5040	5040	0
97	20250224	183300	18970070	5040	5040	5040	5040	0
98	20250224	183200	18970070	5040	5040	5040	5040	0
99	20250224	183100	18970070	5040	5040	5040	5040	0
100	20250224	183000	18970070	5040	5040	5040	5040	0
101	20250224	182900	18970070	5040	5040	5040	5040	0
102	20250224	182800	18970070	5040	5040	5040	5040	0
103	20250224	182700	18970070	5040	5040	5040	5040	0
104	20250224	182600	18970070	5040	5040	5040	5040	0
105	20250224	182500	18970070	5040	5040	5040	5040	0
106	20250224	182400	18970070	5040	5040	5040	5040	0
107	20250224	182300	18970070	5040	5040	5040	5040	0
108	20250224	182200	18970070	5040	5040	5040	5040	0
109	20250224	182100	18970070	5040	5040	5040	5040	0
110	20250224	182000	18970070	5040	5040	5040	5040	0
111	20250224	181900	18970070	5040	5040	5040	5040	0
112	20250224	181800	18970070	5040	5040	5040	5040	0
113	20250224	181700	18970070	5040	5040	5040	5040	0
114	20250224	181600	18970070	5040	5040	5040	5040	0
115	20250224	181500	18970070	5040	5040	5040	5040	0
116	20250224	181400	18970070	5040	5040	5040	5040	0
117	20250224	181300	18970070	5040	5040	5040	5040	0
118	20250224	181200	18970070	5040	5040	5040	5040	0
119	20250224	181100	18970070	5040	5040	5040	5040	0
120	20250224	181000	18970070	5040	5040	5040	5040	0
121	20250224	180900	18970070	5040	5040	5040	5040	0
122	20250224	180800	18970070	5040	5040	5040	5040	34
123	20250224	180700	18970070	5040	5040	5040	5040	0
124	20250224	180600	18970070	5040	5040	5040	5040	0
125	20250224	180500	18970070	5040	5040	5040	5040	0
126	20250224	180400	18970070	5040	5040	5040	5040	0
127	20250224	180300	18970070	5040	5040	5040	5040	0
128	20250224	180200	18970070	5040	5040	5040	5040	0
129	20250224	180100	18970070	5040	5040	5040	5040	0
130	20250224	180000	18970070	5040	5040	5040	5040	0
131	20250224	175900	18970070	5040	5040	5040	5040	0
132	20250224	175800	18970070	5040	5040	5040	5040	0
133	20250224	175700	18970070	5040	5040	5040	5040	0
134	20250224	175600	18970070	5040	5040	5040	5040	0
135	20250224	175500	18970070	5040	5040	5040	5040	0
136	20250224	175400	18970070	5040	5040	5040	5040	0
137	20250224	175300	18970070	5040	5040	5040	5040	0
138	20250224	175200	18970070	5040	5040	5040	5040	0
139	20250224	175100	18970070	5040	5040	5040	5040	0
140	20250224	175000	18970070	5040	5040	5040	5040	0
141	20250224	174900	18970070	5040	5040	5040	5040	0
142	20250224	174800	18970070	5040	5040	5040	5040	0
143	20250224	174700	18970070	5040	5040	5040	5040	0
144	20250224	174600	18970070	5040	5040	5040	5040	0
145	20250224	174500	18970070	5040	5040	5040	5040	0
146	20250224	174400	18970070	5040	5040	5040	5040	0
147	20250224	174300	18970070	5040	5040	5040	5040	0
148	20250224	174200	18970070	5040	5040	5040	5040	0
149	20250224	174100	18970070	5040	5040	5040	5040	0
150	20250224	174000	18970070	5040	5040	5040	5040	0
151	20250224	173900	18970070	5040	5040	5040	5040	0
152	20250224	173800	18970070	5040	5040	5040	5040	34
153	20250224	173700	18970070	5040	5040	5040	5040	0
154	20250224	173600	18970070	5040	5040	5040	5040	0
155	20250224	173500	18970070	5040	5040	5040	5040	0
156	20250224	173400	18970070	5040	5040	5040	5040	0
157	20250224	173300	18970070	5040	5040	5040	5040	0
158	20250224	173200	18970070	5040	5040	5040	5040	0
159	20250224	173100	18970070	5040	5040	5040	5040	0
160	20250224	173000	18970070	5040	5040	5040	5040	0
161	20250224	172900	18970070	5040	5040	5040	5040	0
162	20250224	172800	18970070	5040	5040	5040	5040	0
163	20250224	172700	18970070	5040	5040	5040	5040	0
164	20250224	172600	18970070	5040	5040	5040	5040	0
165	20250224	172500	18970070	5040	5040	5040	5040	0
166	20250224	172400	18970070	5040	5040	5040	5040	0
167	20250224	172300	18970070	5040	5040	5040	5040	0
168	20250224	172200	18970070	5040	5040	5040	5040	0
169	20250224	172100	18970070	5040	5040	5040	5040	0
170	20250224	172000	18970070	5040	5040	5040	5040	0
171	20250224	171900	18970070	5040	5040	5040	5040	0
172	20250224	171800	18970070	5040	5040	5040	5040	0
173	20250224	171700	18970070	5040	5040	5040	5040	0
174	20250224	171600	18970070	5040	5040	5040	5040	0
175	20250224	171500	18970070	5040	5040	5040	5040	0
176	20250224	171400	18970070	5040	5040	5040	5040	0
177	20250224	171300	18970070	5040	5040	5040	5040	0
178	20250224	171200	18970070	5040	5040	5040	5040	0
179	20250224	171100	18970070	5040	5040	5040	5040	0
180	20250224	171000	18970070	5040	5040	5040	5040	0
181	20250224	170900	18970070	5040	5040	5040	5040	0
182	20250224	170800	18970070	5040	5040	5040	5040	34
183	20250224	170700	18970070	5040	5040	5040	5040	0
184	20250224	170600	18970070	5040	5040	5040	5040	0
185	20250224	170500	18970070	5040	5040	5040	5040	0
186	20250224	170400	18970070	5040	5040	5040	5040	0
187	20250224	170300	18970070	5040	5040	5040	5040	0
188	20250224	170200	18970070	5040	5040	5040	5040	0
189	20250224	170100	18970070	5040	5040	5040	5040	0
190	20250224	170000	18970070	5040	5040	5040	5040	0
191	20250224	165900	18970070	5040	5040	5040	5040	0
192	20250224	165800	18970070	5040	5040	5040	5040	0
193	20250224	165700	18970070	5040	5040	5040	5040	0
194	20250224	165600	18970070	5040	5040	5040	5040	0
195	20250224	165500	18970070	5040	5040	5040	5040	0
196	20250224	165400	18970070	5040	5040	5040	5040	0
197	20250224	165300	18970070	5040	5040	5040	5040	0
198	20250224	165200	18970070	5040	5040	5040	5040	0
199	20250224	165100	18970070	5040	5040	5040	5040	0
200	20250224	165000	18970070	5040	5040	5040	5040	0
201	20250224	164900	18970070	5040	5040	5040	5040	0
202	20250224	164800	18970070	5040	5040	5040	5040	0
203	20250224	164700	18970070	5040	5040	5040	5040	0
204	20250224	164600	18970070	5040	5040	5040	5040	0
205	20250224	164500	18970070	5040	5040	5040	5040	0
206	20250224	164400	18970070	5040	5040	5040	5040	0
207	20250224	164300	18970070	5040	5040	5040	5040	0
208	20250224	164200	18970070	5040	5040	5040	5040	0
209	20250224	164100	18970070	5040	5040	5040	5040	0
210	20250224	164000	18970070	5040	5040	5040	5040	0
211	20250224	163900	18970070	5040	5040	5040	5040	0
212	20250224	163800	18970070	5040	5040	5040	5040	34
213	20250224	163700	18970070	5040	5040	5040	5040	0
214	20250224	163600	18970070	5040	5040	5040	5040	0
215	20250224	163500	18970070	5040	5040	5040	5040	0
216	20250224	163400	18970070	5040	5040	5040	5040	0
217	20250224	163300	18970070	5040	5040	5040	5040	0
218	20250224	163200	18970070	5040	5040	5040	5040	0
219	20250224	163100	18970070	5040	5040	5040	5040	0
220	20250224	163000	18970070	5040	5040	5040	5040	0
221	20250224	162900	18970070	5040	5040	5040	5040	0
222	20250224	162800	18970070	5040	5040	5040	5040	0
223	20250224	162700	18970070	5040	5040	5040	5040	0
224	20250224	162600	18970070	5040	5040	5040	5040	0
225	20250224	162500	18970070	5040	5040	5040	5040	0
226	20250224	162400	18970070	5040	5040	5040	5040	0
227	20250224	162300	18970070	5040	5040	5040	5040	0
228	20250224	162200	18970070	5040	5040	5040	5040	0
229	20250224	162100	18970070	5040	5040	5040	5040	0
230	20250224	162000	18970070	5040	5040	5040	5040	0
231	20250224	161900	18970070	5040	5040	5040	5040	0
232	20250224	161800	18970070	5040	5040	5040	5040	0
233	20250224	161700	18970070	5040	5040	5040	5040	0
234	20250224	161600	18970070	5040	5040	5040	5040	0
235	20250224	161500	18970070	5040	5040	5040	5040	0
236	20250224	161400	18970070	5040	5040	5040	5040	0
237	20250224	161300	18970070	5040	5040	5040	5040	0
238	20250224	161200	18970070	5040	5040	5040	5040	0
239	20250224	161100	18970070	5040	5040	5040	5040	0
240	20250224	161000	18970070	5040	5040	5040	5040	0
241	20250224	160900	18970070	5040	5040	5040	5040	0
242	20250224	160800	18970070	5040	5040	5040	5040	34
243	20250224	160700	18970070	5040	5040	5040	5040	0
244	20250224	160600	18970070	5040	5040	5040	5040	0
245	20250224	160500	18970070	5040	5040	5040	5040	0
246	20250224	160400	18970070	5040	5040	5040	5040	0
247	20250224	160300	18970070	5040	5040	5040	5040	0
248	20250224	160200	18970070	5040	5040	5040	5040	0
249	20250224	160100	18970070	5040	5040	5040	5040	0
250	20250224	160000	18970070	5040	5040	5040	5040	0
251	20250224	155900	18970070	5040	5040	5040	5040	0
252	20250224	155800	18970070	5040	5040	5040	5040	0
253	20250224	155700	18970070	5040	5040	5040	5040	0
254	20250224	155600	18970070	5040	5040	5040	5040	0
255	20250224	155500	18970070	5040	5040	5040	5040	0
256	20250224	155400	18970070	5040	5040	5040	5040	0
257	20250224	155300	18970070	5040	5040	5040	5040	0
258	20250224	155200	18970070	5040	5040	5040	5040	0
259	20250224	155100	18970070	5040	5040	5040	5040	0
260	20250224	155000	18970070	5040	5040	5040	5040	0
261	20250224	154900	18970070	5040	5040	5040	5040	0
262	20250224	154800	18970070	5040	5040	5040	5040	0
263	20250224	154700	18970070	5040	5040	5040	5040	0
264	20250224	154600	18970070	5040	5040	5040	5040	0
265	20250224	154500	18970070	5040	5040	5040	5040	0
266	20250224	154400	18970070	5040	5040	5040	5040	0
267	20250224	154300	18970070	5040	5040	5040	5040	0
268	20250224	154200	18970070	5040	5040	5040	5040	0
269	20250224	154100	18970070	5040	5040	5040	5040	0
270	20250224	154000	18970070	5040	5040	5040	5040	0
271	20250224	153900	18970070	5040	5040	5040	5040	0
272	20250224	153800	18970070	5040	5040	5040	5040	34
273	20250224	153700	18970070	5040	5040	5040	5040	0
274	20250224	153600	18970070	5040	5040	5040	5040	0
275	20250224	153500	18970070	5040	5040	5040	5040	0
276	20250224	153400	18970070	5040	5040	5040	5040	0
277	20250224	153300	18970070	5040	5040	5040	5040	0
278	20250224	153200	18970070	5040	5040	5040	5040	0
279	20250224	153100	18970070	5040	5040	5040	5040	0
280	20250224	153000	18970070	5040	5040	5040	5040	34
281	20250224	152900	18798710	5040	5040	5040	5040	0
282	20250224	152800	18798710	5040	5040	5040	5040	0
283	20250224	152700	18798710	5040	5040	5040	5040	0
284	20250224	152600	18798710	5040	5040	5040	5040	0
285	20250224	152500	18798710	5040	5040	5040	5040	0
286	20250224	152400	18798710	5040	5040	5040	5040	0
287	20250224	152300	18798710	5040	5040	5040	5040	0
288	20250224	152200	18798710	5040	5040	5040	5040	0
289	20250224	152100	18798710	5040	5040	5040	5040	0
290	20250224	152000	18798710	5040	5040	5040	5040	0
291	20250224	151900	18798710	5040	5040	5040	5040	0
292	20250224	151800	18798710	5040	5040	5040	5040	0
293	20250224	151700	18798710	5040	5040	5040	5040	0
294	20250224	151600	18798710	5040	5040	5040	5040	0
295	20250224	151500	18798710	5040	5040	5040	5040	0
296	20250224	151400	18798710	5040	5040	5040	5040	0
297	20250224	151300	18798710	5040	5040	5040	5040	0
298	20250224	151200	18798710	5040	5040	5040	5040	3
299	20250224	151100	18783590	5040	5040	5040	5040	1
300	20250224	151000	18778550	5040	5040	5040	5040	0
301	20250224	150900	18778550	5040	5040	5040	5040	0
302	20250224	150800	18778550	5040	5040	5040	5040	0
303	20250224	150700	18778550	5040	5040	5040	5040	7
304	20250224	150600	18743270	5040	5040	5040	5040	0
305	20250224	150500	18743270	5040	5040	5040	5040	0
306	20250224	150400	18743270	5040	5040	5040	5040	0
307	20250224	150300	18743270	5040	5040	5040	5040	7
308	20250224	150200	18707990	5030	5030	5030	5030	353
309	20250224	150100	16932400	5030	5030	5030	5030	0
310	20250224	150000	16932400	5030	5030	5030	5030	0
311	20250224	145900	16932400	5030	5030	5030	5030	0
312	20250224	145800	16932400	5030	5030	5030	5030	0
313	20250224	145700	16932400	5030	5030	5030	5030	48
314	20250224	145600	16690960	5030	5030	5030	5030	0
315	20250224	145500	16690960	5030	5030	5030	5030	3
316	20250224	145400	16675870	5030	5030	5030	5030	0
317	20250224	145300	16675870	5030	5030	5030	5030	80
318	20250224	145200	16273470	5040	5040	5040	5040	2
319	20250224	145100	16263390	5040	5040	5040	5040	0
320	20250224	145000	16263390	5040	5040	5040	5040	0
321	20250224	144900	16263390	5040	5040	5040	5040	8
322	20250224	144800	16223070	5030	5030	5030	5030	1
323	20250224	144700	16218040	5040	5040	5040	5040	0
324	20250224	144600	16218040	5040	5040	5040	5040	0
325	20250224	144500	16218040	5040	5040	5040	5040	0
326	20250224	144400	16218040	5040	5040	5040	5040	7
327	20250224	144300	16182760	5040	5040	5040	5040	0
328	20250224	144200	16182760	5040	5040	5040	5040	0
329	20250224	144100	16182760	5040	5040	5040	5040	0
330	20250224	144000	16182760	5040	5040	5040	5040	0
331	20250224	143900	16182760	5040	5040	5040	5040	0
332	20250224	143800	16182760	5040	5040	5040	5040	0
333	20250224	143700	16182760	5040	5040	5040	5040	0
334	20250224	143600	16182760	5040	5040	5040	5040	0
335	20250224	143500	16182760	5040	5030	5040	5030	7
336	20250224	143400	16147530	5020	5020	5020	5020	1
337	20250224	143300	16142510	5020	5020	5020	5020	0
338	20250224	143200	16142510	5020	5020	5020	5020	0
339	20250224	143100	16142510	5020	5020	5020	5020	0
340	20250224	143000	16142510	5020	5020	5020	5020	21
341	20250224	142900	16037090	5020	5020	5020	5020	0
342	20250224	142800	16037090	5020	5020	5020	5020	0
343	20250224	142700	16037090	5020	5030	5030	5020	50
344	20250224	142600	15786000	5030	5030	5030	5030	0
345	20250224	142500	15786000	5030	5030	5030	5030	0
346	20250224	142400	15786000	5030	5030	5030	5030	0
347	20250224	142300	15786000	5030	5030	5030	5030	101
348	20250224	142200	15277970	5030	5030	5030	5030	6
349	20250224	142100	15247790	5030	5030	5030	5030	0
350	20250224	142000	15247790	5030	5030	5030	5030	0
351	20250224	141900	15247790	5030	5030	5030	5030	0
352	20250224	141800	15247790	5030	5030	5030	5030	0
353	20250224	141700	15247790	5030	5030	5030	5030	0
354	20250224	141600	15247790	5030	5030	5030	5030	0
355	20250224	141500	15247790	5030	5030	5030	5030	0
356	20250224	141400	15247790	5030	5030	5030	5030	0
357	20250224	141300	15247790	5030	5030	5030	5030	0
358	20250224	141200	15247790	5030	5030	5030	5030	4
359	20250224	141100	15227670	5030	5030	5030	5030	0
360	20250224	141000	15227670	5030	5030	5030	5030	0
361	20250224	140900	15227670	5030	5030	5030	5030	0
362	20250224	140800	15227670	5030	5030	5030	5030	0
363	20250224	140700	15227670	5030	5030	5030	5030	0
364	20250224	140600	15227670	5030	5030	5030	5030	2
365	20250224	140500	15217610	5040	5040	5040	5040	0
366	20250224	140400	15217610	5040	5040	5040	5040	0
367	20250224	140300	15217610	5040	5030	5040	5030	7
368	20250224	140200	15182380	5040	5040	5040	5040	0
369	20250224	140100	15182380	5040	5040	5040	5040	0
370	20250224	140000	15182380	5040	5040	5040	5040	0
371	20250224	135900	15182380	5040	5040	5040	5040	0
372	20250224	135800	15182380	5040	5040	5040	5040	20
373	20250224	135700	15081580	5020	5020	5020	5020	0
374	20250224	135600	15081580	5020	5020	5020	5020	1
375	20250224	135500	15076560	5040	5040	5040	5040	0
376	20250224	135400	15076560	5040	5040	5040	5040	0
377	20250224	135300	15076560	5040	5030	5040	5030	33
378	20250224	135200	14910530	5020	5020	5020	5020	1
379	20250224	135100	14905510	5040	5040	5040	5040	0
380	20250224	135000	14905510	5040	5040	5040	5040	0
381	20250224	134900	14905510	5040	5040	5040	5040	0
382	20250224	134800	14905510	5040	5040	5040	5040	0
383	20250224	134700	14905510	5040	5040	5040	5040	0
384	20250224	134600	14905510	5040	5040	5040	5040	0
385	20250224	134500	14905510	5040	5040	5040	5040	0
386	20250224	134400	14905510	5040	5040	5040	5040	0
387	20250224	134300	14905510	5040	5020	5040	5020	11
388	20250224	134200	14850210	5030	5030	5030	5030	100
389	20250224	134100	14347210	5020	5020	5020	5020	15
390	20250224	134000	14271910	5030	5030	5030	5030	0
391	20250224	133900	14271910	5030	5020	5030	5020	200
392	20250224	133800	13266350	5020	5020	5020	5020	0
393	20250224	133700	13266350	5020	5020	5020	5020	0
394	20250224	133600	13266350	5020	5020	5020	5020	0
395	20250224	133500	13266350	5020	5020	5020	5020	0
396	20250224	133400	13266350	5020	5020	5020	5020	0
397	20250224	133300	13266350	5020	5020	5020	5020	0
398	20250224	133200	13266350	5020	5020	5020	5020	3
399	20250224	133100	13251290	5010	5010	5010	5010	0
400	20250224	133000	13251290	5010	5010	5010	5010	6
401	20250224	132900	13221230	5020	5020	5020	5020	0
402	20250224	132800	13221230	5020	5020	5020	5020	0
403	20250224	132700	13221230	5020	5020	5020	5020	0
404	20250224	132600	13221230	5020	5020	5020	5020	0
405	20250224	132500	13221230	5020	5020	5020	5020	0
406	20250224	132400	13221230	5020	5020	5020	5020	0
407	20250224	132300	13221230	5020	5020	5020	5020	0
408	20250224	132200	13221230	5020	5020	5020	5020	0
409	20250224	132100	13221230	5020	5010	5020	5010	100
410	20250224	132000	12719250	5000	5000	5000	5000	0
411	20250224	131900	12719250	5000	5000	5000	5000	0
412	20250224	131800	12719250	5000	5000	5000	5000	0
413	20250224	131700	12719250	5000	5000	5000	5000	100
414	20250224	131600	12219250	5000	5000	5000	5000	0
415	20250224	131500	12219250	5000	5000	5000	5000	0
416	20250224	131400	12219250	5000	5000	5000	5000	0
417	20250224	131300	12219250	5000	5000	5000	5000	0
418	20250224	131200	12219250	5000	5000	5000	5000	5
419	20250224	131100	12194250	5000	5000	5000	5000	0
420	20250224	131000	12194250	5000	5000	5000	5000	0
421	20250224	130900	12194250	5000	5000	5000	5000	0
422	20250224	130800	12194250	5000	5000	5000	5000	0
423	20250224	130700	12194250	5000	5000	5000	5000	0
424	20250224	130600	12194250	5000	5000	5000	5000	0
425	20250224	130500	12194250	5000	5000	5000	5000	0
426	20250224	130400	12194250	5000	5000	5000	5000	77
427	20250224	130300	11809250	5000	5000	5000	5000	0
428	20250224	130200	11809250	5000	5000	5000	5000	2
429	20250224	130100	11799250	5000	5000	5000	5000	0
430	20250224	130000	11799250	5000	5000	5000	5000	0
431	20250224	125900	11799250	5000	5000	5000	5000	0
432	20250224	125800	11799250	5000	5000	5000	5000	0
433	20250224	125700	11799250	5000	5000	5000	5000	0
434	20250224	125600	11799250	5000	5000	5000	5000	0
435	20250224	125500	11799250	5000	5000	5000	5000	0
436	20250224	125400	11799250	5000	5000	5000	5000	0
437	20250224	125300	11799250	5000	5000	5000	5000	0
438	20250224	125200	11799250	5000	5000	5000	5000	0
439	20250224	125100	11799250	5000	5000	5000	5000	0
440	20250224	125000	11799250	5000	5000	5000	5000	0
441	20250224	124900	11799250	5000	5000	5000	5000	0
442	20250224	124800	11799250	5000	5000	5000	5000	0
443	20250224	124700	11799250	5000	5000	5000	5000	300
444	20250224	124600	10299250	5000	5000	5000	5000	0
445	20250224	124500	10299250	5000	5000	5000	5000	0
446	20250224	124400	10299250	5000	5000	5000	5000	0
447	20250224	124300	10299250	5000	5000	5000	5000	0
448	20250224	124200	10299250	5000	5000	5000	5000	0
449	20250224	124100	10299250	5000	5000	5000	5000	0
450	20250224	124000	10299250	5000	5000	5000	5000	0
451	20250224	123900	10299250	5000	5000	5000	5000	0
452	20250224	123800	10299250	5000	5000	5000	5000	0
453	20250224	123700	10299250	5000	5000	5000	5000	0
454	20250224	123600	10299250	5000	5000	5000	5000	0
455	20250224	123500	10299250	5000	5000	5000	5000	0
456	20250224	123400	10299250	5000	5000	5000	5000	0
457	20250224	123300	10299250	5000	5000	5000	5000	0
458	20250224	123200	10299250	5000	5000	5000	5000	108
459	20250224	123100	9759250	4990	4990	4990	4990	0
460	20250224	123000	9759250	4990	4990	4990	4990	0
461	20250224	122900	9759250	4990	4990	4990	4990	0
462	20250224	122800	9759250	4990	4990	4990	4990	0
463	20250224	122700	9759250	4990	4990	4990	4990	10
464	20250224	122600	9709350	4995	4995	4995	4995	201
465	20250224	122500	8705355	5000	5000	5000	5000	0
466	20250224	122400	8705355	5000	5000	5000	5000	0
467	20250224	122300	8705355	5000	5000	5000	5000	0
468	20250224	122200	8705355	5000	5000	5000	5000	0
469	20250224	122100	8705355	5000	5000	5000	5000	0
470	20250224	122000	8705355	5000	5000	5000	5000	0
471	20250224	121900	8705355	5000	5000	5000	5000	0
472	20250224	121800	8705355	5000	5000	5000	5000	0
473	20250224	121700	8705355	5000	5000	5000	5000	0
474	20250224	121600	8705355	5000	5000	5000	5000	0
475	20250224	121500	8705355	5000	5000	5000	5000	0
476	20250224	121400	8705355	5000	5000	5000	5000	0
477	20250224	121300	8705355	5000	4995	5000	4995	7
478	20250224	121200	8670375	5000	5000	5000	5000	0
479	20250224	121100	8670375	5000	5000	5000	5000	0
480	20250224	121000	8670375	5000	5000	5000	5000	0
481	20250224	120900	8670375	5000	5000	5000	5000	0
482	20250224	120800	8670375	5000	5000	5000	5000	0
483	20250224	120700	8670375	5000	5000	5000	5000	0
484	20250224	120600	8670375	5000	4990	5000	4990	14
485	20250224	120500	8600465	4985	4985	4985	4985	0
486	20250224	120400	8600465	4985	4985	4985	4985	0
487	20250224	120300	8600465	4985	4985	4985	4985	0
488	20250224	120200	8600465	4985	4985	4985	4985	2
489	20250224	120100	8590495	5000	5000	5000	5000	0
490	20250224	120000	8590495	5000	5000	5000	5000	0
491	20250224	115900	8590495	5000	5000	5000	5000	0
492	20250224	115800	8590495	5000	5000	5000	5000	0
493	20250224	115700	8590495	5000	5000	5000	5000	0
494	20250224	115600	8590495	5000	5000	5000	5000	0
495	20250224	115500	8590495	5000	5000	5000	5000	0
496	20250224	115400	8590495	5000	5000	5000	5000	0
497	20250224	115300	8590495	5000	5000	5000	5000	0
498	20250224	115200	8590495	5000	5000	5000	5000	0
499	20250224	115100	8590495	5000	5000	5000	5000	0
500	20250224	115000	8590495	5000	5000	5000	5000	0
501	20250224	114900	8590495	5000	5000	5000	5000	0
502	20250224	114800	8590495	5000	5000	5000	5000	0
503	20250224	114700	8590495	5000	5000	5000	5000	0
504	20250224	114600	8590495	5000	5000	5000	5000	0
505	20250224	114500	8590495	5000	5000	5000	5000	0
506	20250224	114400	8590495	5000	5000	5000	5000	0
507	20250224	114300	8590495	5000	4995	5000	4995	9
508	20250224	114200	8545525	5000	5000	5000	5000	0
509	20250224	114100	8545525	5000	5000	5000	5000	0
510	20250224	114000	8545525	5000	5000	5000	5000	0
511	20250224	113900	8545525	5000	5000	5000	5000	0
512	20250224	113800	8545525	5000	5000	5000	5000	0
513	20250224	113700	8545525	5000	5000	5000	5000	0
514	20250224	113600	8545525	5000	5000	5000	5000	0
515	20250224	113500	8545525	5000	5000	5000	5000	0
516	20250224	113400	8545525	5000	4995	5000	4995	14
517	20250224	113300	8475555	5000	5000	5000	5000	0
518	20250224	113200	8475555	5000	5000	5000	5000	0
519	20250224	113100	8475555	5000	5000	5000	5000	0
520	20250224	113000	8475555	5000	5000	5000	5000	0
521	20250224	112900	8475555	5000	5000	5000	5000	0
522	20250224	112800	8475555	5000	5000	5000	5000	0
523	20250224	112700	8475555	5000	5000	5000	5000	0
524	20250224	112600	8475555	5000	4995	5000	4995	7
525	20250224	112500	8440575	4995	4995	4995	4995	1
526	20250224	112400	8435580	5000	5000	5000	5000	0
527	20250224	112300	8435580	5000	5000	5000	5000	0
528	20250224	112200	8435580	5000	5000	5000	5000	0
529	20250224	112100	8435580	5000	5000	5000	5000	0
530	20250224	112000	8435580	5000	5000	5000	5000	1
531	20250224	111900	8430580	4995	4995	4995	4995	0
532	20250224	111800	8430580	4995	4995	4995	4995	2
533	20250224	111700	8420590	5000	4985	5000	4985	40
534	20250224	111600	8220640	4980	4980	4980	4980	2
535	20250224	111500	8210680	5010	4990	5010	4990	300
536	20250224	111400	6708905	4985	4985	4985	4985	0
537	20250224	111300	6708905	4985	4985	4985	4985	0
538	20250224	111200	6708905	4985	4980	4985	4980	12
539	20250224	111100	6649110	4980	4980	4980	4980	0
540	20250224	111000	6649110	4980	4980	4980	4980	0
541	20250224	110900	6649110	4980	4980	4980	4980	0
542	20250224	110800	6649110	4980	4980	4980	4980	13
543	20250224	110700	6584370	4980	4980	4980	4980	0
544	20250224	110600	6584370	4980	4980	4980	4980	0
545	20250224	110500	6584370	4980	4980	4980	4980	7
546	20250224	110400	6549510	4980	4980	4980	4980	0
547	20250224	110300	6549510	4980	4980	4980	4980	0
548	20250224	110200	6549510	4980	4980	4980	4980	6
549	20250224	110100	6519630	4980	4980	4980	4980	0
550	20250224	110000	6519630	4980	4980	4980	4980	0
551	20250224	105900	6519630	4980	4980	4980	4980	0
552	20250224	105800	6519630	4980	4980	4980	4980	0
553	20250224	105700	6519630	4980	4980	4980	4980	0
554	20250224	105600	6519630	4980	4980	4980	4980	0
555	20250224	105500	6519630	4980	4980	4980	4980	0
556	20250224	105400	6519630	4980	4980	4980	4980	1
557	20250224	105300	6514650	4980	4980	4980	4980	0
558	20250224	105200	6514650	4980	4980	4980	4980	5
559	20250224	105100	6489750	4980	4980	4980	4980	0
560	20250224	105000	6489750	4980	4980	4980	4980	0
561	20250224	104900	6489750	4980	4980	4980	4980	0
562	20250224	104800	6489750	4980	4980	4980	4980	0
563	20250224	104700	6489750	4980	4980	4980	4980	0
564	20250224	104600	6489750	4980	4980	4980	4980	0
565	20250224	104500	6489750	4980	4980	4980	4980	0
566	20250224	104400	6489750	4980	4980	4980	4980	0
567	20250224	104300	6489750	4980	4980	4980	4980	0
568	20250224	104200	6489750	4980	4980	4980	4980	0
569	20250224	104100	6489750	4980	4980	4980	4980	0
570	20250224	104000	6489750	4980	4980	4980	4980	0
571	20250224	103900	6489750	4980	4980	4980	4980	0
572	20250224	103800	6489750	4980	4980	4980	4980	0
573	20250224	103700	6489750	4980	4980	4980	4980	0
574	20250224	103600	6489750	4980	4980	4980	4980	0
575	20250224	103500	6489750	4980	4980	4980	4980	1
576	20250224	103400	6484770	5000	5000	5000	5000	0
577	20250224	103300	6484770	5000	4985	5000	4985	200
578	20250224	103200	5485360	4995	4995	4995	4995	0
579	20250224	103100	5485360	4995	4995	4995	4995	0
580	20250224	103000	5485360	4995	4995	4995	4995	0
581	20250224	102900	5485360	4995	4995	4995	4995	0
582	20250224	102800	5485360	4995	4995	4995	4995	0
583	20250224	102700	5485360	4995	4995	4995	4995	0
584	20250224	102600	5485360	4995	4995	4995	4995	0
585	20250224	102500	5485360	4995	4995	4995	4995	0
586	20250224	102400	5485360	4995	4995	4995	4995	0
587	20250224	102300	5485360	4995	4995	4995	4995	0
588	20250224	102200	5485360	4995	4995	4995	4995	0
589	20250224	102100	5485360	4995	4995	4995	4995	0
590	20250224	102000	5485360	4995	4995	4995	4995	0
591	20250224	101900	5485360	4995	4995	4995	4995	0
592	20250224	101800	5485360	4995	4995	4995	4995	0
593	20250224	101700	5485360	4995	4995	4995	4995	0
594	20250224	101600	5485360	4995	4985	4995	4985	20
595	20250224	101500	5385520	4980	4980	4980	4980	16
596	20250224	101400	5305840	4985	4985	4985	4985	0
597	20250224	101300	5305840	4985	4985	4985	4985	0
598	20250224	101200	5305840	4985	4985	4985	4985	0
599	20250224	101100	5305840	4985	4985	4985	4985	0
600	20250224	101000	5305840	4985	4985	4985	4985	0
601	20250224	100900	5305840	4985	4985	4985	4985	0
602	20250224	100800	5305840	4985	4985	4985	4985	52
603	20250224	100700	5046620	4985	4985	4985	4985	0
604	20250224	100600	5046620	4985	4985	4985	4985	0
605	20250224	100500	5046620	4985	4985	4985	4985	1
606	20250224	100400	5041635	4985	4985	4985	4985	0
607	20250224	100300	5041635	4985	4985	4985	4985	0
608	20250224	100200	5041635	4985	4985	4985	4985	0
609	20250224	100100	5041635	4985	4985	4985	4985	0
610	20250224	100000	5041635	4985	4985	4985	4985	0
611	20250224	095900	5041635	4985	4985	4985	4985	0
612	20250224	095800	5041635	4985	4985	4985	4985	0
613	20250224	095700	5041635	4985	4985	4985	4985	0
614	20250224	095600	5041635	4985	4985	4985	4985	90
615	20250224	095500	4592985	4985	4985	4985	4985	0
616	20250224	095400	4592985	4985	4985	4985	4985	1
617	20250224	095300	4588000	4985	4985	4985	4985	0
618	20250224	095200	4588000	4985	4985	4985	4985	10
619	20250224	095100	4538150	4990	4990	4990	4990	1
620	20250224	095000	4533160	4990	4990	4990	4990	1
621	20250224	094900	4528170	4995	4995	4995	4995	0
622	20250224	094800	4528170	4995	4995	4995	4995	0
623	20250224	094700	4528170	4995	4995	4995	4995	0
624	20250224	094600	4528170	4995	4995	4995	4995	0
625	20250224	094500	4528170	4995	4995	4995	4995	0
626	20250224	094400	4528170	4995	4995	4995	4995	0
627	20250224	094300	4528170	4995	4995	4995	4995	0
628	20250224	094200	4528170	4995	4995	4995	4995	0
629	20250224	094100	4528170	4995	4995	4995	4995	0
630	20250224	094000	4528170	4995	4995	4995	4995	0
631	20250224	093900	4528170	4995	4995	4995	4995	0
632	20250224	093800	4528170	4995	4995	4995	4995	0
633	20250224	093700	4528170	4995	4990	4995	4990	100
634	20250224	093600	4028690	4980	4980	4980	4980	0
635	20250224	093500	4028690	4980	4980	4980	4980	0
636	20250224	093400	4028690	4980	4980	4980	4980	0
637	20250224	093300	4028690	4980	4980	4980	4980	0
638	20250224	093200	4028690	4980	4980	4980	4980	0
639	20250224	093100	4028690	4980	4980	4980	4980	0
640	20250224	093000	4028690	4980	4980	4980	4980	0
641	20250224	092900	4028690	4980	4980	4980	4980	0
642	20250224	092800	4028690	4980	4980	4980	4980	0
643	20250224	092700	4028690	4980	4985	4985	4980	140
644	20250224	092600	3330815	4980	4980	4980	4980	0
645	20250224	092500	3330815	4980	4980	4980	4980	0
646	20250224	092400	3330815	4980	4980	4980	4980	0
647	20250224	092300	3330815	4980	4990	4990	4980	147
648	20250224	092200	2598745	4990	4990	4990	4990	14
649	20250224	092100	2528885	4995	4975	4995	4975	168
650	20250224	092000	1691040	4965	4965	4965	4965	1
651	20250224	091900	1686075	4975	4975	4975	4975	0
652	20250224	091800	1686075	4975	4975	4975	4975	77
653	20250224	091700	1303000	4990	4990	4990	4990	0
654	20250224	091600	1303000	4990	4990	4990	4990	0
655	20250224	091500	1303000	4990	4990	4990	4990	0
656	20250224	091400	1303000	4990	4990	4990	4990	0
657	20250224	091300	1303000	4990	4990	4990	4990	0
658	20250224	091200	1303000	4990	4990	4990	4990	0
659	20250224	091100	1303000	4990	4990	4990	4990	0
660	20250224	091000	1303000	4990	4990	4990	4990	0
661	20250224	090900	1303000	4990	4990	4990	4990	0
662	20250224	090800	1303000	4990	4990	4990	4990	0
663	20250224	090700	1303000	4990	4990	4990	4990	0
664	20250224	090600	1303000	4990	4990	4990	4990	0
665	20250224	090500	1303000	4990	4990	4990	4990	0
666	20250224	090400	1303000	4990	4990	4990	4990	0
667	20250224	090300	1303000	4990	4990	4990	4990	0
668	20250224	090200	1303000	4990	4990	4990	4990	0
669	20250224	090100	1303000	4990	4990	4990	4990	12
670	20250224	090000	1243120	4990	5000	5000	4990	249