KissMeData/073110/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195400	38427280	6660	6660	6660	6660	137
3	20250224	195300	38427280	6660	6660	6660	6660	0
4	20250224	195200	38427280	6660	6660	6660	6660	0
5	20250224	195100	38427280	6660	6660	6660	6660	0
6	20250224	195000	38427280	6660	6660	6660	6660	0
7	20250224	194900	38427280	6660	6660	6660	6660	0
8	20250224	194800	38427280	6660	6660	6660	6660	0
9	20250224	194700	38427280	6660	6660	6660	6660	0
10	20250224	194600	38427280	6660	6660	6660	6660	0
11	20250224	194500	38427280	6660	6660	6660	6660	0
12	20250224	194400	38427280	6660	6660	6660	6660	0
13	20250224	194300	38427280	6660	6660	6660	6660	0
14	20250224	194200	38427280	6660	6660	6660	6660	0
15	20250224	194100	38427280	6660	6660	6660	6660	0
16	20250224	194000	38427280	6660	6660	6660	6660	0
17	20250224	193900	38427280	6660	6660	6660	6660	0
18	20250224	193800	38427280	6660	6660	6660	6660	0
19	20250224	193700	38427280	6660	6660	6660	6660	0
20	20250224	193600	38427280	6660	6660	6660	6660	0
21	20250224	193500	38427280	6660	6660	6660	6660	0
22	20250224	193400	38427280	6660	6660	6660	6660	0
23	20250224	193300	38427280	6660	6660	6660	6660	0
24	20250224	193200	38427280	6660	6660	6660	6660	0
25	20250224	193100	38427280	6660	6660	6660	6660	0
26	20250224	193000	38427280	6660	6660	6660	6660	0
27	20250224	192900	38427280	6660	6660	6660	6660	0
28	20250224	192800	38427280	6660	6660	6660	6660	0
29	20250224	192700	38427280	6660	6660	6660	6660	0
30	20250224	192600	38427280	6660	6660	6660	6660	0
31	20250224	192500	38427280	6660	6660	6660	6660	0
32	20250224	192400	38427280	6660	6660	6660	6660	137
33	20250224	192300	38427280	6660	6660	6660	6660	0
34	20250224	192200	38427280	6660	6660	6660	6660	0
35	20250224	192100	38427280	6660	6660	6660	6660	0
36	20250224	192000	38427280	6660	6660	6660	6660	0
37	20250224	191900	38427280	6660	6660	6660	6660	0
38	20250224	191800	38427280	6660	6660	6660	6660	0
39	20250224	191700	38427280	6660	6660	6660	6660	0
40	20250224	191600	38427280	6660	6660	6660	6660	0
41	20250224	191500	38427280	6660	6660	6660	6660	0
42	20250224	191400	38427280	6660	6660	6660	6660	0
43	20250224	191300	38427280	6660	6660	6660	6660	0
44	20250224	191200	38427280	6660	6660	6660	6660	0
45	20250224	191100	38427280	6660	6660	6660	6660	0
46	20250224	191000	38427280	6660	6660	6660	6660	0
47	20250224	190900	38427280	6660	6660	6660	6660	0
48	20250224	190800	38427280	6660	6660	6660	6660	0
49	20250224	190700	38427280	6660	6660	6660	6660	0
50	20250224	190600	38427280	6660	6660	6660	6660	0
51	20250224	190500	38427280	6660	6660	6660	6660	0
52	20250224	190400	38427280	6660	6660	6660	6660	0
53	20250224	190300	38427280	6660	6660	6660	6660	0
54	20250224	190200	38427280	6660	6660	6660	6660	0
55	20250224	190100	38427280	6660	6660	6660	6660	0
56	20250224	190000	38427280	6660	6660	6660	6660	0
57	20250224	185900	38427280	6660	6660	6660	6660	0
58	20250224	185800	38427280	6660	6660	6660	6660	0
59	20250224	185700	38427280	6660	6660	6660	6660	0
60	20250224	185600	38427280	6660	6660	6660	6660	0
61	20250224	185500	38427280	6660	6660	6660	6660	0
62	20250224	185400	38427280	6660	6660	6660	6660	137
63	20250224	185300	38427280	6660	6660	6660	6660	0
64	20250224	185200	38427280	6660	6660	6660	6660	0
65	20250224	185100	38427280	6660	6660	6660	6660	0
66	20250224	185000	38427280	6660	6660	6660	6660	0
67	20250224	184900	38427280	6660	6660	6660	6660	0
68	20250224	184800	38427280	6660	6660	6660	6660	0
69	20250224	184700	38427280	6660	6660	6660	6660	0
70	20250224	184600	38427280	6660	6660	6660	6660	0
71	20250224	184500	38427280	6660	6660	6660	6660	0
72	20250224	184400	38427280	6660	6660	6660	6660	0
73	20250224	184300	38427280	6660	6660	6660	6660	0
74	20250224	184200	38427280	6660	6660	6660	6660	0
75	20250224	184100	38427280	6660	6660	6660	6660	0
76	20250224	184000	38427280	6660	6660	6660	6660	0
77	20250224	183900	38427280	6660	6660	6660	6660	0
78	20250224	183800	38427280	6660	6660	6660	6660	0
79	20250224	183700	38427280	6660	6660	6660	6660	0
80	20250224	183600	38427280	6660	6660	6660	6660	0
81	20250224	183500	38427280	6660	6660	6660	6660	0
82	20250224	183400	38427280	6660	6660	6660	6660	0
83	20250224	183300	38427280	6660	6660	6660	6660	0
84	20250224	183200	38427280	6660	6660	6660	6660	0
85	20250224	183100	38427280	6660	6660	6660	6660	0
86	20250224	183000	38427280	6660	6660	6660	6660	0
87	20250224	182900	38427280	6660	6660	6660	6660	0
88	20250224	182800	38427280	6660	6660	6660	6660	0
89	20250224	182700	38427280	6660	6660	6660	6660	0
90	20250224	182600	38427280	6660	6660	6660	6660	0
91	20250224	182500	38427280	6660	6660	6660	6660	0
92	20250224	182400	38427280	6660	6660	6660	6660	137
93	20250224	182300	38427280	6660	6660	6660	6660	0
94	20250224	182200	38427280	6660	6660	6660	6660	0
95	20250224	182100	38427280	6660	6660	6660	6660	0
96	20250224	182000	38427280	6660	6660	6660	6660	0
97	20250224	181900	38427280	6660	6660	6660	6660	0
98	20250224	181800	38427280	6660	6660	6660	6660	0
99	20250224	181700	38427280	6660	6660	6660	6660	0
100	20250224	181600	38427280	6660	6660	6660	6660	0
101	20250224	181500	38427280	6660	6660	6660	6660	0
102	20250224	181400	38427280	6660	6660	6660	6660	0
103	20250224	181300	38427280	6660	6660	6660	6660	0
104	20250224	181200	38427280	6660	6660	6660	6660	0
105	20250224	181100	38427280	6660	6660	6660	6660	0
106	20250224	181000	38427280	6660	6660	6660	6660	0
107	20250224	180900	38427280	6660	6660	6660	6660	0
108	20250224	180800	38427280	6660	6660	6660	6660	0
109	20250224	180700	38427280	6660	6660	6660	6660	0
110	20250224	180600	38427280	6660	6660	6660	6660	0
111	20250224	180500	38427280	6660	6660	6660	6660	0
112	20250224	180400	38427280	6660	6660	6660	6660	0
113	20250224	180300	38427280	6660	6660	6660	6660	0
114	20250224	180200	38427280	6660	6660	6660	6660	0
115	20250224	180100	38427280	6660	6660	6660	6660	0
116	20250224	180000	38427280	6660	6660	6660	6660	0
117	20250224	175900	38427280	6660	6660	6660	6660	0
118	20250224	175800	38427280	6660	6660	6660	6660	0
119	20250224	175700	38427280	6660	6660	6660	6660	0
120	20250224	175600	38427280	6660	6660	6660	6660	0
121	20250224	175500	38427280	6660	6660	6660	6660	0
122	20250224	175400	38427280	6660	6660	6660	6660	137
123	20250224	175300	38427280	6660	6660	6660	6660	0
124	20250224	175200	38427280	6660	6660	6660	6660	0
125	20250224	175100	38427280	6660	6660	6660	6660	0
126	20250224	175000	38427280	6660	6660	6660	6660	0
127	20250224	174900	38427280	6660	6660	6660	6660	0
128	20250224	174800	38427280	6660	6660	6660	6660	0
129	20250224	174700	38427280	6660	6660	6660	6660	0
130	20250224	174600	38427280	6660	6660	6660	6660	0
131	20250224	174500	38427280	6660	6660	6660	6660	0
132	20250224	174400	38427280	6660	6660	6660	6660	0
133	20250224	174300	38427280	6660	6660	6660	6660	0
134	20250224	174200	38427280	6660	6660	6660	6660	0
135	20250224	174100	38427280	6660	6660	6660	6660	0
136	20250224	174000	38427280	6660	6660	6660	6660	0
137	20250224	173900	38427280	6660	6660	6660	6660	0
138	20250224	173800	38427280	6660	6660	6660	6660	0
139	20250224	173700	38427280	6660	6660	6660	6660	0
140	20250224	173600	38427280	6660	6660	6660	6660	0
141	20250224	173500	38427280	6660	6660	6660	6660	0
142	20250224	173400	38427280	6660	6660	6660	6660	0
143	20250224	173300	38427280	6660	6660	6660	6660	0
144	20250224	173200	38427280	6660	6660	6660	6660	0
145	20250224	173100	38427280	6660	6660	6660	6660	0
146	20250224	173000	38427280	6660	6660	6660	6660	0
147	20250224	172900	38427280	6660	6660	6660	6660	0
148	20250224	172800	38427280	6660	6660	6660	6660	0
149	20250224	172700	38427280	6660	6660	6660	6660	0
150	20250224	172600	38427280	6660	6660	6660	6660	0
151	20250224	172500	38427280	6660	6660	6660	6660	0
152	20250224	172400	38427280	6660	6660	6660	6660	137
153	20250224	172300	38427280	6660	6660	6660	6660	0
154	20250224	172200	38427280	6660	6660	6660	6660	0
155	20250224	172100	38427280	6660	6660	6660	6660	0
156	20250224	172000	38427280	6660	6660	6660	6660	0
157	20250224	171900	38427280	6660	6660	6660	6660	0
158	20250224	171800	38427280	6660	6660	6660	6660	0
159	20250224	171700	38427280	6660	6660	6660	6660	0
160	20250224	171600	38427280	6660	6660	6660	6660	0
161	20250224	171500	38427280	6660	6660	6660	6660	0
162	20250224	171400	38427280	6660	6660	6660	6660	0
163	20250224	171300	38427280	6660	6660	6660	6660	0
164	20250224	171200	38427280	6660	6660	6660	6660	0
165	20250224	171100	38427280	6660	6660	6660	6660	0
166	20250224	171000	38427280	6660	6660	6660	6660	0
167	20250224	170900	38427280	6660	6660	6660	6660	0
168	20250224	170800	38427280	6660	6660	6660	6660	0
169	20250224	170700	38427280	6660	6660	6660	6660	0
170	20250224	170600	38427280	6660	6660	6660	6660	0
171	20250224	170500	38427280	6660	6660	6660	6660	0
172	20250224	170400	38427280	6660	6660	6660	6660	0
173	20250224	170300	38427280	6660	6660	6660	6660	0
174	20250224	170200	38427280	6660	6660	6660	6660	0
175	20250224	170100	38427280	6660	6660	6660	6660	0
176	20250224	170000	38427280	6660	6660	6660	6660	0
177	20250224	165900	38427280	6660	6660	6660	6660	0
178	20250224	165800	38427280	6660	6660	6660	6660	0
179	20250224	165700	38427280	6660	6660	6660	6660	0
180	20250224	165600	38427280	6660	6660	6660	6660	0
181	20250224	165500	38427280	6660	6660	6660	6660	0
182	20250224	165400	38427280	6660	6660	6660	6660	137
183	20250224	165300	38427280	6660	6660	6660	6660	0
184	20250224	165200	38427280	6660	6660	6660	6660	0
185	20250224	165100	38427280	6660	6660	6660	6660	0
186	20250224	165000	38427280	6660	6660	6660	6660	0
187	20250224	164900	38427280	6660	6660	6660	6660	0
188	20250224	164800	38427280	6660	6660	6660	6660	0
189	20250224	164700	38427280	6660	6660	6660	6660	0
190	20250224	164600	38427280	6660	6660	6660	6660	0
191	20250224	164500	38427280	6660	6660	6660	6660	0
192	20250224	164400	38427280	6660	6660	6660	6660	0
193	20250224	164300	38427280	6660	6660	6660	6660	0
194	20250224	164200	38427280	6660	6660	6660	6660	0
195	20250224	164100	38427280	6660	6660	6660	6660	0
196	20250224	164000	38427280	6660	6660	6660	6660	0
197	20250224	163900	38427280	6660	6660	6660	6660	0
198	20250224	163800	38427280	6660	6660	6660	6660	0
199	20250224	163700	38427280	6660	6660	6660	6660	0
200	20250224	163600	38427280	6660	6660	6660	6660	0
201	20250224	163500	38427280	6660	6660	6660	6660	0
202	20250224	163400	38427280	6660	6660	6660	6660	0
203	20250224	163300	38427280	6660	6660	6660	6660	0
204	20250224	163200	38427280	6660	6660	6660	6660	0
205	20250224	163100	38427280	6660	6660	6660	6660	0
206	20250224	163000	38427280	6660	6660	6660	6660	0
207	20250224	162900	38427280	6660	6660	6660	6660	0
208	20250224	162800	38427280	6660	6660	6660	6660	0
209	20250224	162700	38427280	6660	6660	6660	6660	0
210	20250224	162600	38427280	6660	6660	6660	6660	0
211	20250224	162500	38427280	6660	6660	6660	6660	0
212	20250224	162400	38427280	6660	6660	6660	6660	137
213	20250224	162300	38427280	6660	6660	6660	6660	0
214	20250224	162200	38427280	6660	6660	6660	6660	0
215	20250224	162100	38427280	6660	6660	6660	6660	0
216	20250224	162000	38427280	6660	6660	6660	6660	0
217	20250224	161900	38427280	6660	6660	6660	6660	0
218	20250224	161800	38427280	6660	6660	6660	6660	0
219	20250224	161700	38427280	6660	6660	6660	6660	0
220	20250224	161600	38427280	6660	6660	6660	6660	0
221	20250224	161500	38427280	6660	6660	6660	6660	0
222	20250224	161400	38427280	6660	6660	6660	6660	0
223	20250224	161300	38427280	6660	6660	6660	6660	0
224	20250224	161200	38427280	6660	6660	6660	6660	0
225	20250224	161100	38427280	6660	6660	6660	6660	0
226	20250224	161000	38427280	6660	6660	6660	6660	0
227	20250224	160900	38427280	6660	6660	6660	6660	0
228	20250224	160800	38427280	6660	6660	6660	6660	0
229	20250224	160700	38427280	6660	6660	6660	6660	0
230	20250224	160600	38427280	6660	6660	6660	6660	0
231	20250224	160500	38427280	6660	6660	6660	6660	0
232	20250224	160400	38427280	6660	6660	6660	6660	0
233	20250224	160300	38427280	6660	6660	6660	6660	0
234	20250224	160200	38427280	6660	6660	6660	6660	0
235	20250224	160100	38427280	6660	6660	6660	6660	0
236	20250224	160000	38427280	6660	6660	6660	6660	0
237	20250224	155900	38427280	6660	6660	6660	6660	0
238	20250224	155800	38427280	6660	6660	6660	6660	0
239	20250224	155700	38427280	6660	6660	6660	6660	0
240	20250224	155600	38427280	6660	6660	6660	6660	0
241	20250224	155500	38427280	6660	6660	6660	6660	0
242	20250224	155400	38427280	6660	6660	6660	6660	137
243	20250224	155300	38427280	6660	6660	6660	6660	0
244	20250224	155200	38427280	6660	6660	6660	6660	0
245	20250224	155100	38427280	6660	6660	6660	6660	0
246	20250224	155000	38427280	6660	6660	6660	6660	0
247	20250224	154900	38427280	6660	6660	6660	6660	0
248	20250224	154800	38427280	6660	6660	6660	6660	0
249	20250224	154700	38427280	6660	6660	6660	6660	0
250	20250224	154600	38427280	6660	6660	6660	6660	0
251	20250224	154500	38427280	6660	6660	6660	6660	0
252	20250224	154400	38427280	6660	6660	6660	6660	0
253	20250224	154300	38427280	6660	6660	6660	6660	0
254	20250224	154200	38427280	6660	6660	6660	6660	0
255	20250224	154100	38427280	6660	6660	6660	6660	0
256	20250224	154000	38427280	6660	6660	6660	6660	0
257	20250224	153900	38427280	6660	6660	6660	6660	0
258	20250224	153800	38427280	6660	6660	6660	6660	0
259	20250224	153700	38427280	6660	6660	6660	6660	0
260	20250224	153600	38427280	6660	6660	6660	6660	0
261	20250224	153500	38427280	6660	6660	6660	6660	0
262	20250224	153400	38427280	6660	6660	6660	6660	0
263	20250224	153300	38427280	6660	6660	6660	6660	0
264	20250224	153200	38427280	6660	6660	6660	6660	0
265	20250224	153100	38427280	6660	6660	6660	6660	0
266	20250224	153000	38427280	6660	6660	6660	6660	137
267	20250224	152900	37514860	6640	6640	6640	6640	0
268	20250224	152800	37514860	6640	6640	6640	6640	0
269	20250224	152700	37514860	6640	6640	6640	6640	0
270	20250224	152600	37514860	6640	6640	6640	6640	0
271	20250224	152500	37514860	6640	6640	6640	6640	0
272	20250224	152400	37514860	6640	6640	6640	6640	0
273	20250224	152300	37514860	6640	6640	6640	6640	0
274	20250224	152200	37514860	6640	6640	6640	6640	0
275	20250224	152100	37514860	6640	6640	6640	6640	0
276	20250224	152000	37514860	6640	6640	6640	6640	0
277	20250224	151900	37514860	6640	6640	6640	6640	0
278	20250224	151800	37514860	6640	6640	6640	6640	0
279	20250224	151700	37514860	6640	6640	6640	6640	0
280	20250224	151600	37514860	6640	6640	6640	6640	0
281	20250224	151500	37514860	6640	6640	6640	6640	0
282	20250224	151400	37514860	6640	6640	6640	6640	0
283	20250224	151300	37514860	6640	6640	6640	6640	5
284	20250224	151200	37481660	6630	6630	6630	6630	0
285	20250224	151100	37481660	6630	6630	6630	6630	0
286	20250224	151000	37481660	6630	6630	6630	6630	0
287	20250224	150900	37481660	6630	6630	6630	6630	0
288	20250224	150800	37481660	6630	6630	6630	6630	0
289	20250224	150700	37481660	6630	6630	6630	6630	0
290	20250224	150600	37481660	6630	6630	6630	6630	0
291	20250224	150500	37481660	6630	6650	6650	6630	400
292	20250224	150400	34826610	6650	6650	6650	6650	0
293	20250224	150300	34826610	6650	6650	6650	6650	0
294	20250224	150200	34826610	6650	6650	6650	6650	0
295	20250224	150100	34826610	6650	6650	6650	6650	0
296	20250224	150000	34826610	6650	6650	6650	6650	205
297	20250224	145900	33463360	6660	6660	6660	6660	0
298	20250224	145800	33463360	6660	6660	6660	6660	0
299	20250224	145700	33463360	6660	6660	6660	6660	0
300	20250224	145600	33463360	6660	6660	6660	6660	0
301	20250224	145500	33463360	6660	6660	6660	6660	0
302	20250224	145400	33463360	6660	6660	6660	6660	0
303	20250224	145300	33463360	6660	6660	6660	6660	0
304	20250224	145200	33463360	6660	6660	6660	6660	29
305	20250224	145100	33270220	6660	6660	6660	6660	0
306	20250224	145000	33270220	6660	6660	6660	6660	0
307	20250224	144900	33270220	6660	6660	6660	6660	0
308	20250224	144800	33270220	6660	6660	6660	6660	50
309	20250224	144700	32937220	6660	6660	6660	6660	0
310	20250224	144600	32937220	6660	6660	6660	6660	0
311	20250224	144500	32937220	6660	6660	6660	6660	0
312	20250224	144400	32937220	6660	6660	6660	6660	0
313	20250224	144300	32937220	6660	6660	6660	6660	0
314	20250224	144200	32937220	6660	6660	6660	6660	0
315	20250224	144100	32937220	6660	6660	6660	6660	0
316	20250224	144000	32937220	6660	6660	6660	6660	0
317	20250224	143900	32937220	6660	6660	6660	6660	16
318	20250224	143800	32830660	6660	6660	6660	6660	0
319	20250224	143700	32830660	6660	6660	6660	6660	75
320	20250224	143600	32331160	6660	6660	6660	6660	0
321	20250224	143500	32331160	6660	6660	6660	6660	0
322	20250224	143400	32331160	6660	6660	6660	6660	0
323	20250224	143300	32331160	6660	6660	6660	6660	70
324	20250224	143200	31864960	6650	6650	6650	6650	0
325	20250224	143100	31864960	6650	6650	6650	6650	0
326	20250224	143000	31864960	6650	6650	6650	6650	0
327	20250224	142900	31864960	6650	6650	6650	6650	0
328	20250224	142800	31864960	6650	6650	6650	6650	0
329	20250224	142700	31864960	6650	6650	6650	6650	0
330	20250224	142600	31864960	6650	6650	6650	6650	0
331	20250224	142500	31864960	6650	6650	6650	6650	0
332	20250224	142400	31864960	6650	6650	6650	6650	0
333	20250224	142300	31864960	6650	6650	6650	6650	0
334	20250224	142200	31864960	6650	6650	6650	6650	0
335	20250224	142100	31864960	6650	6650	6650	6650	0
336	20250224	142000	31864960	6650	6650	6650	6650	0
337	20250224	141900	31864960	6650	6650	6650	6650	0
338	20250224	141800	31864960	6650	6650	6650	6650	0
339	20250224	141700	31864960	6650	6650	6650	6650	0
340	20250224	141600	31864960	6650	6650	6650	6650	0
341	20250224	141500	31864960	6650	6650	6650	6650	514
342	20250224	141400	28446860	6650	6650	6650	6650	0
343	20250224	141300	28446860	6650	6650	6650	6650	30
344	20250224	141200	28247360	6640	6640	6640	6640	0
345	20250224	141100	28247360	6640	6640	6640	6640	0
346	20250224	141000	28247360	6640	6640	6640	6640	0
347	20250224	140900	28247360	6640	6640	6640	6640	0
348	20250224	140800	28247360	6640	6640	6640	6640	0
349	20250224	140700	28247360	6640	6640	6640	6640	0
350	20250224	140600	28247360	6640	6640	6640	6640	0
351	20250224	140500	28247360	6640	6640	6640	6640	41
352	20250224	140400	27975120	6640	6640	6640	6640	0
353	20250224	140300	27975120	6640	6640	6640	6640	0
354	20250224	140200	27975120	6640	6640	6640	6640	0
355	20250224	140100	27975120	6640	6640	6640	6640	0
356	20250224	140000	27975120	6640	6640	6640	6640	0
357	20250224	135900	27975120	6640	6640	6640	6640	0
358	20250224	135800	27975120	6640	6640	6640	6640	0
359	20250224	135700	27975120	6640	6640	6640	6640	0
360	20250224	135600	27975120	6640	6640	6640	6640	0
361	20250224	135500	27975120	6640	6640	6640	6640	0
362	20250224	135400	27975120	6640	6640	6640	6640	0
363	20250224	135300	27975120	6640	6640	6640	6640	0
364	20250224	135200	27975120	6640	6640	6640	6640	0
365	20250224	135100	27975120	6640	6640	6640	6640	0
366	20250224	135000	27975120	6640	6640	6640	6640	0
367	20250224	134900	27975120	6640	6640	6640	6640	0
368	20250224	134800	27975120	6640	6640	6640	6640	0
369	20250224	134700	27975120	6640	6640	6640	6640	0
370	20250224	134600	27975120	6640	6640	6640	6640	0
371	20250224	134500	27975120	6640	6640	6640	6640	0
372	20250224	134400	27975120	6640	6640	6640	6640	0
373	20250224	134300	27975120	6640	6640	6640	6640	0
374	20250224	134200	27975120	6640	6640	6640	6640	0
375	20250224	134100	27975120	6640	6640	6640	6640	0
376	20250224	134000	27975120	6640	6640	6640	6640	0
377	20250224	133900	27975120	6640	6640	6640	6640	0
378	20250224	133800	27975120	6640	6640	6640	6640	0
379	20250224	133700	27975120	6640	6640	6640	6640	0
380	20250224	133600	27975120	6640	6640	6640	6640	0
381	20250224	133500	27975120	6640	6640	6640	6640	0
382	20250224	133400	27975120	6640	6640	6640	6640	0
383	20250224	133300	27975120	6640	6640	6640	6640	0
384	20250224	133200	27975120	6640	6640	6640	6640	30
385	20250224	133100	27775920	6640	6640	6640	6640	0
386	20250224	133000	27775920	6640	6640	6640	6640	0
387	20250224	132900	27775920	6640	6640	6640	6640	0
388	20250224	132800	27775920	6640	6640	6640	6640	0
389	20250224	132700	27775920	6640	6640	6640	6640	0
390	20250224	132600	27775920	6640	6640	6640	6640	47
391	20250224	132500	27463840	6640	6640	6640	6640	3
392	20250224	132400	27443920	6640	6640	6640	6640	0
393	20250224	132300	27443920	6640	6640	6640	6640	0
394	20250224	132200	27443920	6640	6640	6640	6640	0
395	20250224	132100	27443920	6640	6640	6640	6640	0
396	20250224	132000	27443920	6640	6640	6640	6640	0
397	20250224	131900	27443920	6640	6640	6640	6640	0
398	20250224	131800	27443920	6640	6640	6640	6640	0
399	20250224	131700	27443920	6640	6640	6640	6640	0
400	20250224	131600	27443920	6640	6640	6640	6640	0
401	20250224	131500	27443920	6640	6640	6640	6640	0
402	20250224	131400	27443920	6640	6640	6640	6640	200
403	20250224	131300	26115920	6630	6630	6630	6630	0
404	20250224	131200	26115920	6630	6630	6630	6630	0
405	20250224	131100	26115920	6630	6630	6630	6630	0
406	20250224	131000	26115920	6630	6630	6630	6630	0
407	20250224	130900	26115920	6630	6630	6630	6630	0
408	20250224	130800	26115920	6630	6630	6630	6630	0
409	20250224	130700	26115920	6630	6630	6630	6630	0
410	20250224	130600	26115920	6630	6630	6630	6630	0
411	20250224	130500	26115920	6630	6630	6630	6630	2
412	20250224	130400	26102660	6620	6620	6620	6620	0
413	20250224	130300	26102660	6620	6620	6620	6620	0
414	20250224	130200	26102660	6620	6620	6620	6620	0
415	20250224	130100	26102660	6620	6620	6620	6620	0
416	20250224	130000	26102660	6620	6620	6620	6620	0
417	20250224	125900	26102660	6620	6620	6620	6620	0
418	20250224	125800	26102660	6620	6620	6620	6620	0
419	20250224	125700	26102660	6620	6620	6620	6620	0
420	20250224	125600	26102660	6620	6620	6620	6620	0
421	20250224	125500	26102660	6620	6620	6620	6620	0
422	20250224	125400	26102660	6620	6620	6620	6620	0
423	20250224	125300	26102660	6620	6620	6620	6620	0
424	20250224	125200	26102660	6620	6620	6620	6620	0
425	20250224	125100	26102660	6620	6620	6620	6620	0
426	20250224	125000	26102660	6620	6620	6620	6620	0
427	20250224	124900	26102660	6620	6620	6620	6620	0
428	20250224	124800	26102660	6620	6620	6620	6620	0
429	20250224	124700	26102660	6620	6620	6620	6620	0
430	20250224	124600	26102660	6620	6620	6620	6620	0
431	20250224	124500	26102660	6620	6620	6620	6620	0
432	20250224	124400	26102660	6620	6620	6620	6620	0
433	20250224	124300	26102660	6620	6620	6620	6620	0
434	20250224	124200	26102660	6620	6620	6620	6620	0
435	20250224	124100	26102660	6620	6620	6620	6620	5
436	20250224	124000	26069560	6620	6620	6620	6620	0
437	20250224	123900	26069560	6620	6620	6620	6620	0
438	20250224	123800	26069560	6620	6620	6620	6620	0
439	20250224	123700	26069560	6620	6620	6620	6620	0
440	20250224	123600	26069560	6620	6620	6620	6620	0
441	20250224	123500	26069560	6620	6620	6620	6620	0
442	20250224	123400	26069560	6620	6620	6620	6620	0
443	20250224	123300	26069560	6620	6620	6620	6620	0
444	20250224	123200	26069560	6620	6620	6620	6620	0
445	20250224	123100	26069560	6620	6620	6620	6620	0
446	20250224	123000	26069560	6620	6620	6620	6620	0
447	20250224	122900	26069560	6620	6620	6620	6620	151
448	20250224	122800	25069940	6640	6640	6640	6640	0
449	20250224	122700	25069940	6640	6640	6640	6640	0
450	20250224	122600	25069940	6640	6640	6640	6640	10
451	20250224	122500	25003540	6630	6630	6630	6630	10
452	20250224	122400	24937240	6630	6630	6630	6630	0
453	20250224	122300	24937240	6630	6630	6630	6630	0
454	20250224	122200	24937240	6630	6630	6630	6630	0
455	20250224	122100	24937240	6630	6630	6630	6630	0
456	20250224	122000	24937240	6630	6630	6630	6630	0
457	20250224	121900	24937240	6630	6630	6630	6630	0
458	20250224	121800	24937240	6630	6630	6630	6630	0
459	20250224	121700	24937240	6630	6630	6630	6630	0
460	20250224	121600	24937240	6630	6630	6630	6630	0
461	20250224	121500	24937240	6630	6630	6630	6630	0
462	20250224	121400	24937240	6630	6630	6630	6630	0
463	20250224	121300	24937240	6630	6630	6630	6630	0
464	20250224	121200	24937240	6630	6630	6630	6630	0
465	20250224	121100	24937240	6630	6630	6630	6630	0
466	20250224	121000	24937240	6630	6630	6630	6630	5
467	20250224	120900	24904090	6630	6630	6630	6630	2
468	20250224	120800	24890830	6630	6630	6630	6630	0
469	20250224	120700	24890830	6630	6630	6630	6630	0
470	20250224	120600	24890830	6630	6630	6630	6630	0
471	20250224	120500	24890830	6630	6630	6630	6630	1
472	20250224	120400	24884200	6620	6620	6620	6620	0
473	20250224	120300	24884200	6620	6620	6620	6620	0
474	20250224	120200	24884200	6620	6620	6620	6620	0
475	20250224	120100	24884200	6620	6620	6620	6620	0
476	20250224	120000	24884200	6620	6620	6620	6620	0
477	20250224	115900	24884200	6620	6620	6620	6620	0
478	20250224	115800	24884200	6620	6620	6620	6620	0
479	20250224	115700	24884200	6620	6620	6620	6620	0
480	20250224	115600	24884200	6620	6620	6620	6620	0
481	20250224	115500	24884200	6620	6620	6620	6620	0
482	20250224	115400	24884200	6620	6620	6620	6620	0
483	20250224	115300	24884200	6620	6620	6620	6620	0
484	20250224	115200	24884200	6620	6620	6620	6620	0
485	20250224	115100	24884200	6620	6620	6620	6620	0
486	20250224	115000	24884200	6620	6620	6620	6620	0
487	20250224	114900	24884200	6620	6630	6630	6620	32
488	20250224	114800	24672310	6620	6620	6620	6620	0
489	20250224	114700	24672310	6620	6620	6620	6620	0
490	20250224	114600	24672310	6620	6620	6620	6620	0
491	20250224	114500	24672310	6620	6620	6620	6620	0
492	20250224	114400	24672310	6620	6620	6620	6620	0
493	20250224	114300	24672310	6620	6620	6620	6620	0
494	20250224	114200	24672310	6620	6620	6620	6620	0
495	20250224	114100	24672310	6620	6620	6620	6620	0
496	20250224	114000	24672310	6620	6620	6620	6620	0
497	20250224	113900	24672310	6620	6620	6620	6620	0
498	20250224	113800	24672310	6620	6620	6620	6620	0
499	20250224	113700	24672310	6620	6620	6620	6620	34
500	20250224	113600	24447230	6620	6620	6620	6620	0
501	20250224	113500	24447230	6620	6620	6620	6620	0
502	20250224	113400	24447230	6620	6620	6620	6620	0
503	20250224	113300	24447230	6620	6620	6620	6620	0
504	20250224	113200	24447230	6620	6620	6620	6620	0
505	20250224	113100	24447230	6620	6620	6620	6620	0
506	20250224	113000	24447230	6620	6620	6620	6620	0
507	20250224	112900	24447230	6620	6620	6620	6620	0
508	20250224	112800	24447230	6620	6620	6620	6620	0
509	20250224	112700	24447230	6620	6620	6620	6620	0
510	20250224	112600	24447230	6620	6620	6620	6620	5
511	20250224	112500	24414130	6610	6610	6610	6610	0
512	20250224	112400	24414130	6610	6610	6610	6610	0
513	20250224	112300	24414130	6610	6610	6610	6610	19
514	20250224	112200	24288540	6650	6650	6650	6650	0
515	20250224	112100	24288540	6650	6650	6650	6650	0
516	20250224	112000	24288540	6650	6650	6650	6650	0
517	20250224	111900	24288540	6650	6650	6650	6650	0
518	20250224	111800	24288540	6650	6650	6650	6650	0
519	20250224	111700	24288540	6650	6650	6650	6650	0
520	20250224	111600	24288540	6650	6650	6650	6650	33
521	20250224	111500	24069090	6650	6650	6650	6650	0
522	20250224	111400	24069090	6650	6650	6650	6650	0
523	20250224	111300	24069090	6650	6640	6650	6640	1000
524	20250224	111200	17427260	6610	6610	6610	6610	0
525	20250224	111100	17427260	6610	6610	6610	6610	27
526	20250224	111000	17248790	6600	6600	6600	6600	0
527	20250224	110900	17248790	6600	6600	6600	6600	0
528	20250224	110800	17248790	6600	6600	6600	6600	0
529	20250224	110700	17248790	6600	6600	6600	6600	0
530	20250224	110600	17248790	6600	6600	6600	6600	0
531	20250224	110500	17248790	6600	6600	6600	6600	0
532	20250224	110400	17248790	6600	6600	6600	6600	0
533	20250224	110300	17248790	6600	6600	6600	6600	0
534	20250224	110200	17248790	6600	6600	6600	6600	200
535	20250224	110100	15928790	6650	6650	6650	6650	0
536	20250224	110000	15928790	6650	6630	6650	6630	500
537	20250224	105900	12606250	6630	6630	6630	6630	0
538	20250224	105800	12606250	6630	6630	6630	6630	0
539	20250224	105700	12606250	6630	6630	6630	6630	0
540	20250224	105600	12606250	6630	6630	6630	6630	0
541	20250224	105500	12606250	6630	6630	6630	6630	1
542	20250224	105400	12599620	6620	6620	6620	6620	0
543	20250224	105300	12599620	6620	6620	6620	6620	0
544	20250224	105200	12599620	6620	6620	6620	6620	0
545	20250224	105100	12599620	6620	6620	6620	6620	0
546	20250224	105000	12599620	6620	6620	6620	6620	0
547	20250224	104900	12599620	6620	6620	6620	6620	0
548	20250224	104800	12599620	6620	6620	6620	6620	0
549	20250224	104700	12599620	6620	6620	6620	6620	0
550	20250224	104600	12599620	6620	6620	6620	6620	0
551	20250224	104500	12599620	6620	6620	6620	6620	0
552	20250224	104400	12599620	6620	6620	6620	6620	31
553	20250224	104300	12394400	6620	6620	6620	6620	0
554	20250224	104200	12394400	6620	6620	6620	6620	0
555	20250224	104100	12394400	6620	6620	6620	6620	1
556	20250224	104000	12387780	6630	6640	6640	6630	8
557	20250224	103900	12334730	6630	6630	6630	6630	0
558	20250224	103800	12334730	6630	6630	6630	6630	0
559	20250224	103700	12334730	6630	6630	6630	6630	0
560	20250224	103600	12334730	6630	6630	6630	6630	9
561	20250224	103500	12275060	6640	6640	6640	6640	1
562	20250224	103400	12268420	6630	6630	6630	6630	0
563	20250224	103300	12268420	6630	6630	6630	6630	0
564	20250224	103200	12268420	6630	6640	6650	6630	111
565	20250224	103100	11531160	6640	6640	6640	6640	0
566	20250224	103000	11531160	6640	6640	6640	6640	0
567	20250224	102900	11531160	6640	6640	6640	6640	0
568	20250224	102800	11531160	6640	6640	6640	6640	1
569	20250224	102700	11524520	6640	6640	6640	6640	0
570	20250224	102600	11524520	6640	6640	6640	6640	0
571	20250224	102500	11524520	6640	6640	6640	6640	0
572	20250224	102400	11524520	6640	6640	6640	6640	0
573	20250224	102300	11524520	6640	6640	6640	6640	0
574	20250224	102200	11524520	6640	6640	6640	6640	0
575	20250224	102100	11524520	6640	6640	6640	6640	0
576	20250224	102000	11524520	6640	6640	6640	6640	0
577	20250224	101900	11524520	6640	6640	6640	6640	0
578	20250224	101800	11524520	6640	6640	6640	6640	0
579	20250224	101700	11524520	6640	6640	6640	6640	0
580	20250224	101600	11524520	6640	6640	6640	6640	0
581	20250224	101500	11524520	6640	6640	6640	6640	0
582	20250224	101400	11524520	6640	6640	6640	6640	0
583	20250224	101300	11524520	6640	6640	6640	6640	0
584	20250224	101200	11524520	6640	6640	6640	6640	0
585	20250224	101100	11524520	6640	6640	6640	6640	0
586	20250224	101000	11524520	6640	6640	6640	6640	0
587	20250224	100900	11524520	6640	6640	6640	6640	0
588	20250224	100800	11524520	6640	6640	6640	6640	0
589	20250224	100700	11524520	6640	6640	6640	6640	0
590	20250224	100600	11524520	6640	6640	6640	6640	0
591	20250224	100500	11524520	6640	6640	6640	6640	0
592	20250224	100400	11524520	6640	6640	6640	6640	1
593	20250224	100300	11517880	6620	6620	6620	6620	0
594	20250224	100200	11517880	6620	6620	6620	6620	0
595	20250224	100100	11517880	6620	6620	6620	6620	121
596	20250224	100000	10716860	6640	6640	6640	6640	0
597	20250224	095900	10716860	6640	6640	6640	6640	0
598	20250224	095800	10716860	6640	6640	6640	6640	0
599	20250224	095700	10716860	6640	6640	6640	6640	0
600	20250224	095600	10716860	6640	6640	6640	6640	0
601	20250224	095500	10716860	6640	6640	6640	6640	0
602	20250224	095400	10716860	6640	6640	6640	6640	0
603	20250224	095300	10716860	6640	6640	6640	6640	0
604	20250224	095200	10716860	6640	6640	6640	6640	0
605	20250224	095100	10716860	6640	6650	6650	6640	47
606	20250224	095000	10404730	6640	6640	6640	6640	0
607	20250224	094900	10404730	6640	6640	6640	6640	0
608	20250224	094800	10404730	6640	6640	6640	6640	0
609	20250224	094700	10404730	6640	6640	6640	6640	0
610	20250224	094600	10404730	6640	6640	6640	6640	21
611	20250224	094500	10265290	6660	6660	6660	6660	0
612	20250224	094400	10265290	6660	6660	6660	6660	0
613	20250224	094300	10265290	6660	6660	6660	6660	0
614	20250224	094200	10265290	6660	6660	6660	6660	0
615	20250224	094100	10265290	6660	6660	6660	6660	347
616	20250224	094000	7954270	6660	6660	6660	6660	1
617	20250224	093900	7947610	6690	6670	6690	6670	100
618	20250224	093800	7278870	6670	6670	6670	6670	0
619	20250224	093700	7278870	6670	6670	6670	6670	0
620	20250224	093600	7278870	6670	6670	6670	6670	0
621	20250224	093500	7278870	6670	6670	6670	6670	46
622	20250224	093400	6972050	6660	6660	6660	6660	0
623	20250224	093300	6972050	6660	6640	6660	6640	402
624	20250224	093200	4299160	6650	6650	6650	6650	0
625	20250224	093100	4299160	6650	6650	6650	6650	0
626	20250224	093000	4299160	6650	6650	6650	6650	0
627	20250224	092900	4299160	6650	6650	6650	6650	100
628	20250224	092800	3634160	6620	6620	6620	6620	0
629	20250224	092700	3634160	6620	6620	6620	6620	0
630	20250224	092600	3634160	6620	6680	6680	6620	11
631	20250224	092500	3561280	6690	6690	6690	6690	0
632	20250224	092400	3561280	6690	6690	6690	6690	3
633	20250224	092300	3541210	6600	6600	6600	6600	60
634	20250224	092200	3145210	6600	6600	6600	6600	0
635	20250224	092100	3145210	6600	6600	6600	6600	0
636	20250224	092000	3145210	6600	6600	6600	6600	1
637	20250224	091900	3138610	6570	6570	6570	6570	0
638	20250224	091800	3138610	6570	6570	6570	6570	106
639	20250224	091700	2442190	6570	6570	6570	6570	0
640	20250224	091600	2442190	6570	6570	6570	6570	0
641	20250224	091500	2442190	6570	6570	6570	6570	0
642	20250224	091400	2442190	6570	6570	6570	6570	0
643	20250224	091300	2442190	6570	6570	6570	6570	0
644	20250224	091200	2442190	6570	6570	6570	6570	0
645	20250224	091100	2442190	6570	6570	6570	6570	40
646	20250224	091000	2179390	6550	6550	6550	6550	0
647	20250224	090900	2179390	6550	6550	6550	6550	0
648	20250224	090800	2179390	6550	6550	6550	6550	0
649	20250224	090700	2179390	6550	6550	6550	6550	0
650	20250224	090600	2179390	6550	6550	6550	6550	0
651	20250224	090500	2179390	6550	6550	6550	6550	0
652	20250224	090400	2179390	6550	6550	6550	6550	0
653	20250224	090300	2179390	6550	6550	6550	6550	0
654	20250224	090200	2179390	6550	6550	6600	6550	150
655	20250224	090100	1191890	6600	6600	6600	6600	101
656	20250224	090000	525290	6640	6650	6650	6640	79