KissMeData/144960/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203100	488129205	4995	4995	4995	4995	825
3	20250224	203000	488129205	4995	4995	4995	4995	0
4	20250224	202900	488129205	4995	4995	4995	4995	0
5	20250224	202800	488129205	4995	4995	4995	4995	0
6	20250224	202700	488129205	4995	4995	4995	4995	0
7	20250224	202600	488129205	4995	4995	4995	4995	0
8	20250224	202500	488129205	4995	4995	4995	4995	0
9	20250224	202400	488129205	4995	4995	4995	4995	0
10	20250224	202300	488129205	4995	4995	4995	4995	0
11	20250224	202200	488129205	4995	4995	4995	4995	0
12	20250224	202100	488129205	4995	4995	4995	4995	0
13	20250224	202000	488129205	4995	4995	4995	4995	0
14	20250224	201900	488129205	4995	4995	4995	4995	0
15	20250224	201800	488129205	4995	4995	4995	4995	0
16	20250224	201700	488129205	4995	4995	4995	4995	0
17	20250224	201600	488129205	4995	4995	4995	4995	0
18	20250224	201500	488129205	4995	4995	4995	4995	0
19	20250224	201400	488129205	4995	4995	4995	4995	0
20	20250224	201300	488129205	4995	4995	4995	4995	0
21	20250224	201200	488129205	4995	4995	4995	4995	0
22	20250224	201100	488129205	4995	4995	4995	4995	0
23	20250224	201000	488129205	4995	4995	4995	4995	0
24	20250224	200900	488129205	4995	4995	4995	4995	0
25	20250224	200800	488129205	4995	4995	4995	4995	0
26	20250224	200700	488129205	4995	4995	4995	4995	0
27	20250224	200600	488129205	4995	4995	4995	4995	0
28	20250224	200500	488129205	4995	4995	4995	4995	0
29	20250224	200400	488129205	4995	4995	4995	4995	0
30	20250224	200300	488129205	4995	4995	4995	4995	0
31	20250224	200200	488129205	4995	4995	4995	4995	0
32	20250224	200100	488129205	4995	4995	4995	4995	825
33	20250224	200000	488129205	4995	4995	4995	4995	0
34	20250224	195900	488129205	4995	4995	4995	4995	0
35	20250224	195800	488129205	4995	4995	4995	4995	0
36	20250224	195700	488129205	4995	4995	4995	4995	0
37	20250224	195600	488129205	4995	4995	4995	4995	0
38	20250224	195500	488129205	4995	4995	4995	4995	0
39	20250224	195400	488129205	4995	4995	4995	4995	0
40	20250224	195300	488129205	4995	4995	4995	4995	0
41	20250224	195200	488129205	4995	4995	4995	4995	0
42	20250224	195100	488129205	4995	4995	4995	4995	0
43	20250224	195000	488129205	4995	4995	4995	4995	0
44	20250224	194900	488129205	4995	4995	4995	4995	0
45	20250224	194800	488129205	4995	4995	4995	4995	0
46	20250224	194700	488129205	4995	4995	4995	4995	0
47	20250224	194600	488129205	4995	4995	4995	4995	0
48	20250224	194500	488129205	4995	4995	4995	4995	0
49	20250224	194400	488129205	4995	4995	4995	4995	0
50	20250224	194300	488129205	4995	4995	4995	4995	0
51	20250224	194200	488129205	4995	4995	4995	4995	0
52	20250224	194100	488129205	4995	4995	4995	4995	0
53	20250224	194000	488129205	4995	4995	4995	4995	0
54	20250224	193900	488129205	4995	4995	4995	4995	0
55	20250224	193800	488129205	4995	4995	4995	4995	0
56	20250224	193700	488129205	4995	4995	4995	4995	0
57	20250224	193600	488129205	4995	4995	4995	4995	0
58	20250224	193500	488129205	4995	4995	4995	4995	0
59	20250224	193400	488129205	4995	4995	4995	4995	0
60	20250224	193300	488129205	4995	4995	4995	4995	0
61	20250224	193200	488129205	4995	4995	4995	4995	0
62	20250224	193100	488129205	4995	4995	4995	4995	825
63	20250224	193000	488129205	4995	4995	4995	4995	0
64	20250224	192900	488129205	4995	4995	4995	4995	0
65	20250224	192800	488129205	4995	4995	4995	4995	0
66	20250224	192700	488129205	4995	4995	4995	4995	0
67	20250224	192600	488129205	4995	4995	4995	4995	0
68	20250224	192500	488129205	4995	4995	4995	4995	0
69	20250224	192400	488129205	4995	4995	4995	4995	0
70	20250224	192300	488129205	4995	4995	4995	4995	0
71	20250224	192200	488129205	4995	4995	4995	4995	0
72	20250224	192100	488129205	4995	4995	4995	4995	0
73	20250224	192000	488129205	4995	4995	4995	4995	0
74	20250224	191900	488129205	4995	4995	4995	4995	0
75	20250224	191800	488129205	4995	4995	4995	4995	0
76	20250224	191700	488129205	4995	4995	4995	4995	0
77	20250224	191600	488129205	4995	4995	4995	4995	0
78	20250224	191500	488129205	4995	4995	4995	4995	0
79	20250224	191400	488129205	4995	4995	4995	4995	0
80	20250224	191300	488129205	4995	4995	4995	4995	0
81	20250224	191200	488129205	4995	4995	4995	4995	0
82	20250224	191100	488129205	4995	4995	4995	4995	0
83	20250224	191000	488129205	4995	4995	4995	4995	0
84	20250224	190900	488129205	4995	4995	4995	4995	0
85	20250224	190800	488129205	4995	4995	4995	4995	0
86	20250224	190700	488129205	4995	4995	4995	4995	0
87	20250224	190600	488129205	4995	4995	4995	4995	0
88	20250224	190500	488129205	4995	4995	4995	4995	0
89	20250224	190400	488129205	4995	4995	4995	4995	0
90	20250224	190300	488129205	4995	4995	4995	4995	0
91	20250224	190200	488129205	4995	4995	4995	4995	0
92	20250224	190100	488129205	4995	4995	4995	4995	825
93	20250224	190000	488129205	4995	4995	4995	4995	0
94	20250224	185900	488129205	4995	4995	4995	4995	0
95	20250224	185800	488129205	4995	4995	4995	4995	0
96	20250224	185700	488129205	4995	4995	4995	4995	0
97	20250224	185600	488129205	4995	4995	4995	4995	0
98	20250224	185500	488129205	4995	4995	4995	4995	0
99	20250224	185400	488129205	4995	4995	4995	4995	0
100	20250224	185300	488129205	4995	4995	4995	4995	0
101	20250224	185200	488129205	4995	4995	4995	4995	0
102	20250224	185100	488129205	4995	4995	4995	4995	0
103	20250224	185000	488129205	4995	4995	4995	4995	0
104	20250224	184900	488129205	4995	4995	4995	4995	0
105	20250224	184800	488129205	4995	4995	4995	4995	0
106	20250224	184700	488129205	4995	4995	4995	4995	0
107	20250224	184600	488129205	4995	4995	4995	4995	0
108	20250224	184500	488129205	4995	4995	4995	4995	0
109	20250224	184400	488129205	4995	4995	4995	4995	0
110	20250224	184300	488129205	4995	4995	4995	4995	0
111	20250224	184200	488129205	4995	4995	4995	4995	0
112	20250224	184100	488129205	4995	4995	4995	4995	0
113	20250224	184000	488129205	4995	4995	4995	4995	0
114	20250224	183900	488129205	4995	4995	4995	4995	0
115	20250224	183800	488129205	4995	4995	4995	4995	0
116	20250224	183700	488129205	4995	4995	4995	4995	0
117	20250224	183600	488129205	4995	4995	4995	4995	0
118	20250224	183500	488129205	4995	4995	4995	4995	0
119	20250224	183400	488129205	4995	4995	4995	4995	0
120	20250224	183300	488129205	4995	4995	4995	4995	0
121	20250224	183200	488129205	4995	4995	4995	4995	0
122	20250224	183100	488129205	4995	4995	4995	4995	825
123	20250224	183000	488129205	4995	4995	4995	4995	0
124	20250224	182900	488129205	4995	4995	4995	4995	0
125	20250224	182800	488129205	4995	4995	4995	4995	0
126	20250224	182700	488129205	4995	4995	4995	4995	0
127	20250224	182600	488129205	4995	4995	4995	4995	0
128	20250224	182500	488129205	4995	4995	4995	4995	0
129	20250224	182400	488129205	4995	4995	4995	4995	0
130	20250224	182300	488129205	4995	4995	4995	4995	0
131	20250224	182200	488129205	4995	4995	4995	4995	0
132	20250224	182100	488129205	4995	4995	4995	4995	0
133	20250224	182000	488129205	4995	4995	4995	4995	0
134	20250224	181900	488129205	4995	4995	4995	4995	0
135	20250224	181800	488129205	4995	4995	4995	4995	0
136	20250224	181700	488129205	4995	4995	4995	4995	0
137	20250224	181600	488129205	4995	4995	4995	4995	0
138	20250224	181500	488129205	4995	4995	4995	4995	0
139	20250224	181400	488129205	4995	4995	4995	4995	0
140	20250224	181300	488129205	4995	4995	4995	4995	0
141	20250224	181200	488129205	4995	4995	4995	4995	0
142	20250224	181100	488129205	4995	4995	4995	4995	0
143	20250224	181000	488129205	4995	4995	4995	4995	0
144	20250224	180900	488129205	4995	4995	4995	4995	0
145	20250224	180800	488129205	4995	4995	4995	4995	0
146	20250224	180700	488129205	4995	4995	4995	4995	0
147	20250224	180600	488129205	4995	4995	4995	4995	0
148	20250224	180500	488129205	4995	4995	4995	4995	0
149	20250224	180400	488129205	4995	4995	4995	4995	0
150	20250224	180300	488129205	4995	4995	4995	4995	0
151	20250224	180200	488129205	4995	4995	4995	4995	0
152	20250224	180100	488129205	4995	4995	4995	4995	825
153	20250224	180000	488129205	4995	4995	4995	4995	0
154	20250224	175900	488129205	4995	4995	4995	4995	0
155	20250224	175800	488129205	4995	4995	4995	4995	0
156	20250224	175700	488129205	4995	4995	4995	4995	0
157	20250224	175600	488129205	4995	4995	4995	4995	0
158	20250224	175500	488129205	4995	4995	4995	4995	0
159	20250224	175400	488129205	4995	4995	4995	4995	0
160	20250224	175300	488129205	4995	4995	4995	4995	0
161	20250224	175200	488129205	4995	4995	4995	4995	0
162	20250224	175100	488129205	4995	4995	4995	4995	0
163	20250224	175000	488129205	4995	4995	4995	4995	0
164	20250224	174900	488129205	4995	4995	4995	4995	0
165	20250224	174800	488129205	4995	4995	4995	4995	0
166	20250224	174700	488129205	4995	4995	4995	4995	0
167	20250224	174600	488129205	4995	4995	4995	4995	0
168	20250224	174500	488129205	4995	4995	4995	4995	0
169	20250224	174400	488129205	4995	4995	4995	4995	0
170	20250224	174300	488129205	4995	4995	4995	4995	0
171	20250224	174200	488129205	4995	4995	4995	4995	0
172	20250224	174100	488129205	4995	4995	4995	4995	0
173	20250224	174000	488129205	4995	4995	4995	4995	0
174	20250224	173900	488129205	4995	4995	4995	4995	0
175	20250224	173800	488129205	4995	4995	4995	4995	0
176	20250224	173700	488129205	4995	4995	4995	4995	0
177	20250224	173600	488129205	4995	4995	4995	4995	0
178	20250224	173500	488129205	4995	4995	4995	4995	0
179	20250224	173400	488129205	4995	4995	4995	4995	0
180	20250224	173300	488129205	4995	4995	4995	4995	0
181	20250224	173200	488129205	4995	4995	4995	4995	0
182	20250224	173100	488129205	4995	4995	4995	4995	825
183	20250224	173000	488129205	4995	4995	4995	4995	0
184	20250224	172900	488129205	4995	4995	4995	4995	0
185	20250224	172800	488129205	4995	4995	4995	4995	0
186	20250224	172700	488129205	4995	4995	4995	4995	0
187	20250224	172600	488129205	4995	4995	4995	4995	0
188	20250224	172500	488129205	4995	4995	4995	4995	0
189	20250224	172400	488129205	4995	4995	4995	4995	0
190	20250224	172300	488129205	4995	4995	4995	4995	0
191	20250224	172200	488129205	4995	4995	4995	4995	0
192	20250224	172100	488129205	4995	4995	4995	4995	0
193	20250224	172000	488129205	4995	4995	4995	4995	0
194	20250224	171900	488129205	4995	4995	4995	4995	0
195	20250224	171800	488129205	4995	4995	4995	4995	0
196	20250224	171700	488129205	4995	4995	4995	4995	0
197	20250224	171600	488129205	4995	4995	4995	4995	0
198	20250224	171500	488129205	4995	4995	4995	4995	0
199	20250224	171400	488129205	4995	4995	4995	4995	0
200	20250224	171300	488129205	4995	4995	4995	4995	0
201	20250224	171200	488129205	4995	4995	4995	4995	0
202	20250224	171100	488129205	4995	4995	4995	4995	0
203	20250224	171000	488129205	4995	4995	4995	4995	0
204	20250224	170900	488129205	4995	4995	4995	4995	0
205	20250224	170800	488129205	4995	4995	4995	4995	0
206	20250224	170700	488129205	4995	4995	4995	4995	0
207	20250224	170600	488129205	4995	4995	4995	4995	0
208	20250224	170500	488129205	4995	4995	4995	4995	0
209	20250224	170400	488129205	4995	4995	4995	4995	0
210	20250224	170300	488129205	4995	4995	4995	4995	0
211	20250224	170200	488129205	4995	4995	4995	4995	0
212	20250224	170100	488129205	4995	4995	4995	4995	825
213	20250224	170000	488129205	4995	4995	4995	4995	0
214	20250224	165900	488129205	4995	4995	4995	4995	0
215	20250224	165800	488129205	4995	4995	4995	4995	0
216	20250224	165700	488129205	4995	4995	4995	4995	0
217	20250224	165600	488129205	4995	4995	4995	4995	0
218	20250224	165500	488129205	4995	4995	4995	4995	0
219	20250224	165400	488129205	4995	4995	4995	4995	0
220	20250224	165300	488129205	4995	4995	4995	4995	0
221	20250224	165200	488129205	4995	4995	4995	4995	0
222	20250224	165100	488129205	4995	4995	4995	4995	0
223	20250224	165000	488129205	4995	4995	4995	4995	0
224	20250224	164900	488129205	4995	4995	4995	4995	0
225	20250224	164800	488129205	4995	4995	4995	4995	0
226	20250224	164700	488129205	4995	4995	4995	4995	0
227	20250224	164600	488129205	4995	4995	4995	4995	0
228	20250224	164500	488129205	4995	4995	4995	4995	0
229	20250224	164400	488129205	4995	4995	4995	4995	0
230	20250224	164300	488129205	4995	4995	4995	4995	0
231	20250224	164200	488129205	4995	4995	4995	4995	0
232	20250224	164100	488129205	4995	4995	4995	4995	0
233	20250224	164000	488129205	4995	4995	4995	4995	0
234	20250224	163900	488129205	4995	4995	4995	4995	0
235	20250224	163800	488129205	4995	4995	4995	4995	0
236	20250224	163700	488129205	4995	4995	4995	4995	0
237	20250224	163600	488129205	4995	4995	4995	4995	0
238	20250224	163500	488129205	4995	4995	4995	4995	0
239	20250224	163400	488129205	4995	4995	4995	4995	0
240	20250224	163300	488129205	4995	4995	4995	4995	0
241	20250224	163200	488129205	4995	4995	4995	4995	0
242	20250224	163100	488129205	4995	4995	4995	4995	825
243	20250224	163000	488129205	4995	4995	4995	4995	0
244	20250224	162900	488129205	4995	4995	4995	4995	0
245	20250224	162800	488129205	4995	4995	4995	4995	0
246	20250224	162700	488129205	4995	4995	4995	4995	0
247	20250224	162600	488129205	4995	4995	4995	4995	0
248	20250224	162500	488129205	4995	4995	4995	4995	0
249	20250224	162400	488129205	4995	4995	4995	4995	0
250	20250224	162300	488129205	4995	4995	4995	4995	0
251	20250224	162200	488129205	4995	4995	4995	4995	0
252	20250224	162100	488129205	4995	4995	4995	4995	0
253	20250224	162000	488129205	4995	4995	4995	4995	0
254	20250224	161900	488129205	4995	4995	4995	4995	0
255	20250224	161800	488129205	4995	4995	4995	4995	0
256	20250224	161700	488129205	4995	4995	4995	4995	0
257	20250224	161600	488129205	4995	4995	4995	4995	0
258	20250224	161500	488129205	4995	4995	4995	4995	0
259	20250224	161400	488129205	4995	4995	4995	4995	0
260	20250224	161300	488129205	4995	4995	4995	4995	0
261	20250224	161200	488129205	4995	4995	4995	4995	0
262	20250224	161100	488129205	4995	4995	4995	4995	0
263	20250224	161000	488129205	4995	4995	4995	4995	0
264	20250224	160900	488129205	4995	4995	4995	4995	0
265	20250224	160800	488129205	4995	4995	4995	4995	0
266	20250224	160700	488129205	4995	4995	4995	4995	0
267	20250224	160600	488129205	4995	4995	4995	4995	0
268	20250224	160500	488129205	4995	4995	4995	4995	0
269	20250224	160400	488129205	4995	4995	4995	4995	0
270	20250224	160300	488129205	4995	4995	4995	4995	0
271	20250224	160200	488129205	4995	4995	4995	4995	0
272	20250224	160100	488129205	4995	4995	4995	4995	825
273	20250224	160000	488129205	4995	4995	4995	4995	0
274	20250224	155900	488129205	4995	4995	4995	4995	0
275	20250224	155800	488129205	4995	4995	4995	4995	0
276	20250224	155700	488129205	4995	4995	4995	4995	0
277	20250224	155600	488129205	4995	4995	4995	4995	0
278	20250224	155500	488129205	4995	4995	4995	4995	0
279	20250224	155400	488129205	4995	4995	4995	4995	0
280	20250224	155300	488129205	4995	4995	4995	4995	0
281	20250224	155200	488129205	4995	4995	4995	4995	0
282	20250224	155100	488129205	4995	4995	4995	4995	0
283	20250224	155000	488129205	4995	4995	4995	4995	0
284	20250224	154900	488129205	4995	4995	4995	4995	0
285	20250224	154800	488129205	4995	4995	4995	4995	0
286	20250224	154700	488129205	4995	4995	4995	4995	0
287	20250224	154600	488129205	4995	4995	4995	4995	0
288	20250224	154500	488129205	4995	4995	4995	4995	0
289	20250224	154400	488129205	4995	4995	4995	4995	0
290	20250224	154300	488129205	4995	4995	4995	4995	0
291	20250224	154200	488129205	4995	4995	4995	4995	0
292	20250224	154100	488129205	4995	4995	4995	4995	0
293	20250224	154000	488129205	4995	4995	4995	4995	0
294	20250224	153900	488129205	4995	4995	4995	4995	0
295	20250224	153800	488129205	4995	4995	4995	4995	0
296	20250224	153700	488129205	4995	4995	4995	4995	0
297	20250224	153600	488129205	4995	4995	4995	4995	0
298	20250224	153500	488129205	4995	4995	4995	4995	0
299	20250224	153400	488129205	4995	4995	4995	4995	0
300	20250224	153300	488129205	4995	4995	4995	4995	0
301	20250224	153200	488129205	4995	4995	4995	4995	0
302	20250224	153100	488129205	4995	4995	4995	4995	825
303	20250224	153000	488129205	4995	4995	4995	4995	825
304	20250224	152900	484008330	4980	4980	4980	4980	0
305	20250224	152800	484008330	4980	4980	4980	4980	0
306	20250224	152700	484008330	4980	4980	4980	4980	0
307	20250224	152600	484008330	4980	4980	4980	4980	0
308	20250224	152500	484008330	4980	4980	4980	4980	0
309	20250224	152400	484008330	4980	4980	4980	4980	0
310	20250224	152300	484008330	4980	4980	4980	4980	0
311	20250224	152200	484008330	4980	4980	4980	4980	0
312	20250224	152100	484008330	4980	4980	4980	4980	0
313	20250224	152000	484008330	4980	4980	4980	4980	0
314	20250224	151900	484008330	4980	4980	4980	4980	329
315	20250224	151800	482369910	4980	4975	4980	4970	1975
316	20250224	151700	472544955	4980	4990	4990	4975	3278
317	20250224	151600	456214795	4990	4995	4995	4990	2156
318	20250224	151500	445450185	5000	5000	5000	5000	0
319	20250224	151400	445450185	5000	5000	5000	5000	0
320	20250224	151300	445450185	5000	5000	5000	5000	101
321	20250224	151200	444945185	5000	5000	5000	5000	950
322	20250224	151100	440195185	5010	5010	5010	5010	286
323	20250224	151000	438762325	4995	4995	4995	4995	0
324	20250224	150900	438762325	4995	5000	5000	4995	300
325	20250224	150800	437262970	5010	5010	5010	5010	7
326	20250224	150700	437227900	5000	5000	5000	5000	0
327	20250224	150600	437227900	5000	5000	5000	5000	0
328	20250224	150500	437227900	5000	5000	5000	5000	200
329	20250224	150400	436227900	5000	5000	5000	5000	0
330	20250224	150300	436227900	5000	5000	5000	5000	74
331	20250224	150200	435857900	5010	5010	5010	5010	0
332	20250224	150100	435857900	5010	5010	5010	5010	0
333	20250224	150000	435857900	5010	5010	5010	5010	0
334	20250224	145900	435857900	5010	5010	5010	5010	0
335	20250224	145800	435857900	5010	5010	5010	5010	26
336	20250224	145700	435727640	5010	5010	5010	5010	40
337	20250224	145600	435527240	5020	5020	5020	5020	0
338	20250224	145500	435527240	5020	5020	5020	5020	0
339	20250224	145400	435527240	5020	5020	5020	5020	0
340	20250224	145300	435527240	5020	5020	5020	5020	0
341	20250224	145200	435527240	5020	5020	5020	5020	0
342	20250224	145100	435527240	5020	5020	5020	5020	0
343	20250224	145000	435527240	5020	5020	5020	5020	0
344	20250224	144900	435527240	5020	5020	5020	5020	0
345	20250224	144800	435527240	5020	5020	5020	5020	0
346	20250224	144700	435527240	5020	5020	5020	5020	30
347	20250224	144600	435376640	5020	5020	5020	5020	0
348	20250224	144500	435376640	5020	5020	5020	5020	0
349	20250224	144400	435376640	5020	5020	5020	5020	36
350	20250224	144300	435195920	5020	5020	5020	5020	0
351	20250224	144200	435195920	5020	5020	5020	5020	0
352	20250224	144100	435195920	5020	5020	5020	5020	0
353	20250224	144000	435195920	5020	5020	5020	5020	0
354	20250224	143900	435195920	5020	5020	5020	5020	0
355	20250224	143800	435195920	5020	5020	5020	5020	0
356	20250224	143700	435195920	5020	5020	5020	5020	0
357	20250224	143600	435195920	5020	5020	5020	5020	0
358	20250224	143500	435195920	5020	5020	5020	5020	0
359	20250224	143400	435195920	5020	5020	5020	5020	0
360	20250224	143300	435195920	5020	5010	5020	5010	28
361	20250224	143200	435055380	5010	5010	5010	5010	0
362	20250224	143100	435055380	5010	5010	5010	5010	0
363	20250224	143000	435055380	5010	5010	5010	5010	924
364	20250224	142900	430426140	5010	5010	5010	5010	175
365	20250224	142800	429549390	5010	5010	5010	5010	0
366	20250224	142700	429549390	5010	5010	5010	5010	0
367	20250224	142600	429549390	5010	5010	5010	5010	0
368	20250224	142500	429549390	5010	5010	5010	5010	0
369	20250224	142400	429549390	5010	5010	5010	5010	0
370	20250224	142300	429549390	5010	5010	5010	5010	0
371	20250224	142200	429549390	5010	5010	5010	5010	0
372	20250224	142100	429549390	5010	5010	5010	5010	0
373	20250224	142000	429549390	5010	5000	5010	5000	147
374	20250224	141900	428813900	5010	5010	5010	5010	0
375	20250224	141800	428813900	5010	5010	5010	5010	0
376	20250224	141700	428813900	5010	5010	5010	5010	0
377	20250224	141600	428813900	5010	5010	5010	5010	40
378	20250224	141500	428613500	4995	4995	4995	4995	106
379	20250224	141400	428084030	5010	5010	5010	5010	0
380	20250224	141300	428084030	5010	5010	5010	5010	0
381	20250224	141200	428084030	5010	5010	5010	5010	0
382	20250224	141100	428084030	5010	5010	5010	5010	0
383	20250224	141000	428084030	5010	5010	5010	5010	5
384	20250224	140900	428058980	4995	4995	4995	4995	0
385	20250224	140800	428058980	4995	5000	5000	4995	1559
386	20250224	140700	420264300	5000	5000	5000	5000	0
387	20250224	140600	420264300	5000	5000	5000	5000	0
388	20250224	140500	420264300	5000	5000	5000	5000	37
389	20250224	140400	420079300	4995	4995	4995	4995	13
390	20250224	140300	420014365	4995	4995	4995	4995	2
391	20250224	140200	420004375	4995	4995	4995	4995	0
392	20250224	140100	420004375	4995	4995	4995	4995	0
393	20250224	140000	420004375	4995	4995	4995	4995	0
394	20250224	135900	420004375	4995	4995	4995	4995	57
395	20250224	135800	419719660	4995	4995	4995	4995	44
396	20250224	135700	419499880	4990	4990	4990	4990	0
397	20250224	135600	419499880	4990	4990	4990	4990	1
398	20250224	135500	419494890	4995	4995	4995	4995	23
399	20250224	135400	419380005	4995	4995	4995	4995	0
400	20250224	135300	419380005	4995	4995	4995	4995	0
401	20250224	135200	419380005	4995	4995	4995	4995	0
402	20250224	135100	419380005	4995	4995	4995	4995	35
403	20250224	135000	419205180	4995	4995	4995	4995	0
404	20250224	134900	419205180	4995	4995	4995	4995	0
405	20250224	134800	419205180	4995	4995	4995	4995	0
406	20250224	134700	419205180	4995	4995	4995	4995	0
407	20250224	134600	419205180	4995	4995	4995	4995	0
408	20250224	134500	419205180	4995	4995	4995	4995	0
409	20250224	134400	419205180	4995	5000	5000	4995	264
410	20250224	134300	417886430	4995	4995	4995	4995	180
411	20250224	134200	416987330	5000	5000	5000	5000	0
412	20250224	134100	416987330	5000	5000	5000	5000	0
413	20250224	134000	416987330	5000	5000	5000	5000	0
414	20250224	133900	416987330	5000	5000	5000	5000	49
415	20250224	133800	416742330	5010	4995	5010	4995	2
416	20250224	133700	416732325	5000	5000	5000	5000	0
417	20250224	133600	416732325	5000	5000	5000	5000	0
418	20250224	133500	416732325	5000	5000	5000	5000	3
419	20250224	133400	416717325	5000	5000	5000	5000	0
420	20250224	133300	416717325	5000	5000	5000	5000	0
421	20250224	133200	416717325	5000	5000	5000	5000	0
422	20250224	133100	416717325	5000	5000	5000	5000	0
423	20250224	133000	416717325	5000	5000	5000	5000	0
424	20250224	132900	416717325	5000	5000	5000	5000	0
425	20250224	132800	416717325	5000	5000	5000	5000	0
426	20250224	132700	416717325	5000	5000	5000	5000	0
427	20250224	132600	416717325	5000	5000	5000	5000	0
428	20250224	132500	416717325	5000	5000	5000	5000	20
429	20250224	132400	416617325	5010	5010	5010	5010	0
430	20250224	132300	416617325	5010	5010	5010	5010	0
431	20250224	132200	416617325	5010	5010	5010	5010	0
432	20250224	132100	416617325	5010	5010	5010	5010	0
433	20250224	132000	416617325	5010	5010	5010	5010	0
434	20250224	131900	416617325	5010	5010	5010	5010	40
435	20250224	131800	416416925	5000	5000	5000	5000	0
436	20250224	131700	416416925	5000	5000	5000	5000	346
437	20250224	131600	414686925	4990	4990	4990	4990	200
438	20250224	131500	413688925	5000	5000	5000	5000	0
439	20250224	131400	413688925	5000	5000	5000	5000	0
440	20250224	131300	413688925	5000	5000	5000	5000	49
441	20250224	131200	413443925	4995	4995	4995	4995	0
442	20250224	131100	413443925	4995	4995	4995	4995	1
443	20250224	131000	413438930	4990	4990	4990	4990	84
444	20250224	130900	413019770	4995	4995	4995	4995	0
445	20250224	130800	413019770	4995	5000	5000	4995	330
446	20250224	130700	411371410	5010	5010	5010	5010	0
447	20250224	130600	411371410	5010	5010	5010	5010	0
448	20250224	130500	411371410	5010	5010	5010	5010	674
449	20250224	130400	407994670	5030	5030	5030	5030	0
450	20250224	130300	407994670	5030	5030	5030	5030	1
451	20250224	130200	407989640	5030	5030	5030	5030	0
452	20250224	130100	407989640	5030	5030	5040	5030	57
453	20250224	130000	407702910	5020	5020	5020	5020	101
454	20250224	125900	407195890	5030	5030	5030	5030	0
455	20250224	125800	407195890	5030	5030	5030	5030	10
456	20250224	125700	407145590	5030	5040	5040	5030	201
457	20250224	125600	406134550	5010	5010	5010	5010	14
458	20250224	125500	406064410	5040	5040	5040	5040	0
459	20250224	125400	406064410	5040	5040	5040	5040	0
460	20250224	125300	406064410	5040	5030	5040	5030	57
461	20250224	125200	405777140	5010	5010	5010	5010	0
462	20250224	125100	405777140	5010	5010	5010	5010	1
463	20250224	125000	405772130	5040	5040	5040	5040	0
464	20250224	124900	405772130	5040	5040	5040	5040	0
465	20250224	124800	405772130	5040	5040	5040	5040	0
466	20250224	124700	405772130	5040	5040	5040	5040	0
467	20250224	124600	405772130	5040	5040	5040	5040	0
468	20250224	124500	405772130	5040	5040	5040	5040	0
469	20250224	124400	405772130	5040	5040	5040	5040	2
470	20250224	124300	405762050	5030	5030	5030	5030	0
471	20250224	124200	405762050	5030	5010	5030	5010	11
472	20250224	124100	405706920	5010	5010	5010	5010	11
473	20250224	124000	405651810	5040	5040	5040	5040	1
474	20250224	123900	405646770	5040	5040	5040	5040	0
475	20250224	123800	405646770	5040	5040	5040	5040	0
476	20250224	123700	405646770	5040	5040	5040	5040	0
477	20250224	123600	405646770	5040	5010	5040	5010	404
478	20250224	123500	403612720	5020	5040	5040	5020	44
479	20250224	123400	403391160	5020	5020	5020	5020	0
480	20250224	123300	403391160	5020	5050	5050	5020	388
481	20250224	123200	401434400	5050	5050	5050	5050	62
482	20250224	123100	401121300	5050	5030	5050	5030	201
483	20250224	123000	400106270	5050	5030	5050	5030	550
484	20250224	122900	397339660	5020	5020	5020	5020	26
485	20250224	122800	397209140	5010	5010	5010	5010	0
486	20250224	122700	397209140	5010	5000	5010	5000	6262
487	20250224	122600	365896620	5000	5000	5000	5000	0
488	20250224	122500	365896620	5000	5000	5000	5000	1000
489	20250224	122400	360896620	5000	5000	5000	5000	426
490	20250224	122300	358766620	4990	4990	4990	4990	0
491	20250224	122200	358766620	4990	4990	4990	4990	0
492	20250224	122100	358766620	4990	4990	4990	4990	0
493	20250224	122000	358766620	4990	4990	4990	4990	0
494	20250224	121900	358766620	4990	4990	4990	4990	0
495	20250224	121800	358766620	4990	4990	4990	4990	0
496	20250224	121700	358766620	4990	4990	4990	4990	54
497	20250224	121600	358497160	4990	4990	4990	4990	0
498	20250224	121500	358497160	4990	4990	4990	4990	0
499	20250224	121400	358497160	4990	4990	4990	4990	43
500	20250224	121300	358282590	4985	4985	4985	4985	0
501	20250224	121200	358282590	4985	4985	4985	4985	2
502	20250224	121100	358272620	4990	4990	4990	4990	5
503	20250224	121000	358247670	4985	4985	4985	4985	892
504	20250224	120900	353801050	4985	4985	4985	4985	0
505	20250224	120800	353801050	4985	4985	4985	4985	2
506	20250224	120700	353791080	4980	4980	4980	4980	0
507	20250224	120600	353791080	4980	4980	4980	4980	57
508	20250224	120500	353507220	4985	4985	4985	4985	2
509	20250224	120400	353497250	4980	4980	4980	4980	0
510	20250224	120300	353497250	4980	4980	4980	4980	0
511	20250224	120200	353497250	4980	4980	4980	4980	0
512	20250224	120100	353497250	4980	4980	4980	4980	0
513	20250224	120000	353497250	4980	4980	4980	4980	0
514	20250224	115900	353497250	4980	4980	4980	4980	36
515	20250224	115800	353317970	4985	4985	4985	4985	0
516	20250224	115700	353317970	4985	4985	4985	4985	0
517	20250224	115600	353317970	4985	4985	4985	4985	0
518	20250224	115500	353317970	4985	4985	4985	4985	0
519	20250224	115400	353317970	4985	4985	4985	4985	0
520	20250224	115300	353317970	4985	4985	4985	4985	0
521	20250224	115200	353317970	4985	4985	4985	4985	0
522	20250224	115100	353317970	4985	4985	4985	4985	0
523	20250224	115000	353317970	4985	4985	4985	4985	0
524	20250224	114900	353317970	4985	4980	4985	4980	240
525	20250224	114800	352122725	4980	4980	4980	4980	0
526	20250224	114700	352122725	4980	4980	4980	4980	0
527	20250224	114600	352122725	4980	4980	4980	4980	0
528	20250224	114500	352122725	4980	4980	4980	4980	0
529	20250224	114400	352122725	4980	4980	4980	4980	0
530	20250224	114300	352122725	4980	4980	4980	4980	0
531	20250224	114200	352122725	4980	4980	4980	4980	0
532	20250224	114100	352122725	4980	4980	4980	4980	0
533	20250224	114000	352122725	4980	4980	4980	4980	0
534	20250224	113900	352122725	4980	4980	4980	4980	0
535	20250224	113800	352122725	4980	4980	4980	4980	1
536	20250224	113700	352117745	4985	4985	4985	4985	0
537	20250224	113600	352117745	4985	4985	4985	4985	0
538	20250224	113500	352117745	4985	4985	4985	4985	0
539	20250224	113400	352117745	4985	4985	4985	4985	0
540	20250224	113300	352117745	4985	4985	4985	4985	0
541	20250224	113200	352117745	4985	4985	4985	4985	0
542	20250224	113100	352117745	4985	4985	4985	4985	0
543	20250224	113000	352117745	4985	4985	4985	4985	0
544	20250224	112900	352117745	4985	4985	4985	4985	0
545	20250224	112800	352117745	4985	4985	4985	4985	0
546	20250224	112700	352117745	4985	4985	4985	4985	0
547	20250224	112600	352117745	4985	4985	4985	4985	17
548	20250224	112500	352033000	4970	4970	4970	4970	5
549	20250224	112400	352008150	4970	4980	4980	4970	2303
550	20250224	112300	340552460	4995	4995	4995	4995	0
551	20250224	112200	340552460	4995	4995	4995	4995	0
552	20250224	112100	340552460	4995	4995	4995	4995	0
553	20250224	112000	340552460	4995	4995	4995	4995	0
554	20250224	111900	340552460	4995	4980	4995	4980	11
555	20250224	111800	340497665	4990	4990	4990	4990	0
556	20250224	111700	340497665	4990	4990	4990	4990	50
557	20250224	111600	340248165	4990	4990	4990	4990	0
558	20250224	111500	340248165	4990	4990	4990	4990	0
559	20250224	111400	340248165	4990	4985	4990	4985	51
560	20250224	111300	339993680	4985	4985	4985	4985	0
561	20250224	111200	339993680	4985	4985	4985	4985	0
562	20250224	111100	339993680	4985	4985	4985	4985	100
563	20250224	111000	339495180	4975	4975	4975	4975	0
564	20250224	110900	339495180	4975	4975	4975	4975	0
565	20250224	110800	339495180	4975	4975	4975	4975	110
566	20250224	110700	338947930	4970	4970	4970	4970	0
567	20250224	110600	338947930	4970	4970	4970	4970	149
568	20250224	110500	338207400	4970	4970	4970	4970	0
569	20250224	110400	338207400	4970	4970	4970	4970	300
570	20250224	110300	336716400	4970	4970	4970	4970	0
571	20250224	110200	336716400	4970	4975	4975	4970	2051
572	20250224	110100	326522675	4975	4975	4975	4975	242
573	20250224	110000	325318725	4975	4975	4975	4975	256
574	20250224	105900	324045125	4970	4970	4970	4970	0
575	20250224	105800	324045125	4970	4970	4970	4970	0
576	20250224	105700	324045125	4970	4970	4970	4970	0
577	20250224	105600	324045125	4970	4970	4970	4970	0
578	20250224	105500	324045125	4970	4970	4970	4970	0
579	20250224	105400	324045125	4970	4970	4970	4970	0
580	20250224	105300	324045125	4970	4970	4970	4970	0
581	20250224	105200	324045125	4970	4980	4980	4970	2100
582	20250224	105100	313601480	4980	4980	4980	4980	0
583	20250224	105000	313601480	4980	4980	4980	4980	100
584	20250224	104900	313103480	4980	4980	4980	4980	1
585	20250224	104800	313098500	4980	4990	4990	4980	920
586	20250224	104700	308515700	5000	5000	5000	5000	0
587	20250224	104600	308515700	5000	5000	5000	5000	30
588	20250224	104500	308365700	5000	5000	5000	5000	50
589	20250224	104400	308115700	4990	4990	4990	4990	11
590	20250224	104300	308060810	4990	4990	4990	4990	0
591	20250224	104200	308060810	4990	4990	4990	4990	35
592	20250224	104100	307886160	4985	4985	4985	4985	0
593	20250224	104000	307886160	4985	4985	4985	4985	0
594	20250224	103900	307886160	4985	4985	4985	4985	81
595	20250224	103800	307482375	4990	4990	4990	4990	0
596	20250224	103700	307482375	4990	4990	4990	4990	0
597	20250224	103600	307482375	4990	4990	4990	4990	44
598	20250224	103500	307262815	4990	4990	4990	4990	0
599	20250224	103400	307262815	4990	4990	4990	4990	63
600	20250224	103300	306948445	5000	5000	5000	5000	0
601	20250224	103200	306948445	5000	5000	5000	5000	10
602	20250224	103100	306898445	5000	5000	5000	5000	10
603	20250224	103000	306848445	5000	5000	5000	5000	0
604	20250224	102900	306848445	5000	5000	5000	5000	3
605	20250224	102800	306833445	5010	5010	5010	5010	10
606	20250224	102700	306783345	4990	4990	4990	4990	4306
607	20250224	102600	285296405	4985	4980	4985	4980	612
608	20250224	102500	282248085	4985	4985	4985	4985	0
609	20250224	102400	282248085	4985	4990	4990	4985	1036
610	20250224	102300	277083610	4995	4995	4995	4995	469
611	20250224	102200	274740955	4995	4995	4995	4995	0
612	20250224	102100	274740955	4995	4995	4995	4995	31
613	20250224	102000	274586110	5010	5010	5010	5010	0
614	20250224	101900	274586110	5010	5000	5010	4995	13
615	20250224	101800	274521105	5000	5000	5000	5000	0
616	20250224	101700	274521105	5000	5000	5000	5000	0
617	20250224	101600	274521105	5000	5000	5000	5000	4
618	20250224	101500	274501105	5000	5000	5000	5000	0
619	20250224	101400	274501105	5000	5000	5000	5000	0
620	20250224	101300	274501105	5000	5000	5000	5000	0
621	20250224	101200	274501105	5000	5000	5000	5000	164
622	20250224	101100	273681105	4985	4985	4985	4985	0
623	20250224	101000	273681105	4985	4985	4985	4985	148
624	20250224	100900	272943325	4990	5000	5000	4990	802
625	20250224	100800	268941325	4995	4995	4995	4995	30
626	20250224	100700	268791475	4995	4980	4995	4980	3
627	20250224	100600	268776505	4980	4985	4985	4980	300
628	20250224	100500	267281505	4985	4985	4985	4985	0
629	20250224	100400	267281505	4985	4985	4985	4985	246
630	20250224	100300	266055195	4985	4985	4985	4985	2
631	20250224	100200	266045225	4970	4970	4970	4970	291
632	20250224	100100	264598955	4970	4980	4980	4970	1502
633	20250224	100000	257119620	4985	4985	4985	4985	0
634	20250224	095900	257119620	4985	4980	4985	4980	125
635	20250224	095800	256497020	4985	4985	4985	4985	0
636	20250224	095700	256497020	4985	4985	4985	4985	0
637	20250224	095600	256497020	4985	4985	4985	4985	3
638	20250224	095500	256482065	4995	4985	4995	4985	191
639	20250224	095400	255529380	4980	4980	4980	4980	160
640	20250224	095300	254732580	4975	4975	4975	4975	0
641	20250224	095200	254732580	4975	4975	4990	4975	424
642	20250224	095100	252623005	4985	4980	4985	4975	1626
643	20250224	095000	244526980	4980	4975	4980	4975	108
644	20250224	094900	243989675	4965	4970	4970	4965	1285
645	20250224	094800	237608675	4975	4975	4975	4975	101
646	20250224	094700	237106200	4990	4975	4990	4975	60
647	20250224	094600	236807670	4975	4970	4975	4970	3475
648	20250224	094500	219536905	4970	4975	4975	4970	2469
649	20250224	094400	207261495	4985	4985	4985	4985	0
650	20250224	094300	207261495	4985	4985	4985	4985	0
651	20250224	094200	207261495	4985	4990	4990	4985	4476
652	20250224	094100	184945370	5010	4965	5010	4965	1292
653	20250224	094000	178505915	4965	4965	4965	4965	300
654	20250224	093900	177016415	4990	4990	4990	4990	100
655	20250224	093800	176517415	4990	4990	4990	4965	6433
656	20250224	093700	144498445	5010	5010	5010	5010	2
657	20250224	093600	144488425	4990	4995	4995	4990	630
658	20250224	093500	141342660	4995	4995	4995	4995	0
659	20250224	093400	141342660	4995	5010	5010	4995	108
660	20250224	093300	140801880	5020	5020	5020	5020	45
661	20250224	093200	140575980	5020	5020	5020	5020	100
662	20250224	093100	140073980	5020	5020	5020	5020	0
663	20250224	093000	140073980	5020	5020	5020	5020	0
664	20250224	092900	140073980	5020	5020	5020	5020	0
665	20250224	092800	140073980	5020	5010	5020	5010	1647
666	20250224	092700	131822490	5010	5010	5010	5010	0
667	20250224	092600	131822490	5010	5010	5010	5010	136
668	20250224	092500	131141130	5000	4995	5000	4995	206
669	20250224	092400	130111650	4995	4995	4995	4995	0
670	20250224	092300	130111650	4995	4995	4995	4995	1
671	20250224	092200	130106655	5000	5000	5000	5000	0
672	20250224	092100	130106655	5000	5000	5000	5000	68
673	20250224	092000	129766655	4990	5000	5010	4985	138
674	20250224	091900	129078030	4995	4985	4995	4985	1100
675	20250224	091800	123589910	4990	5010	5010	4990	425
676	20250224	091700	121466350	5020	5020	5020	5020	500
677	20250224	091600	118956350	5020	5020	5020	5020	0
678	20250224	091500	118956350	5020	5000	5020	5000	502
679	20250224	091400	116446320	4985	4990	4990	4985	1000
680	20250224	091300	111460340	5000	5000	5000	5000	1
681	20250224	091200	111455340	4985	4985	4985	4985	0
682	20250224	091100	111455340	4985	4990	4995	4980	3470
683	20250224	091000	94145700	4995	5000	5000	4995	1151
684	20250224	090900	88392365	5000	5000	5000	5000	1000
685	20250224	090800	83392365	5000	5020	5020	5000	1002
686	20250224	090700	78381465	5020	5020	5020	5020	275
687	20250224	090600	77000965	5020	5020	5020	5020	85
688	20250224	090500	76574265	5020	5020	5020	5000	399
689	20250224	090400	74571485	5020	5000	5020	4980	1319
690	20250224	090300	67977725	4980	5040	5040	4980	3260
691	20250224	090200	51695205	4995	5050	5050	4995	436
692	20250224	090100	49508070	5060	5000	5060	4980	4220
693	20250224	090000	28415690	5000	5050	5050	5000	5659