KissMeData/088390/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200400	53228210	8880	8880	8880	8880	306
3	20250224	200300	53228210	8880	8880	8880	8880	0
4	20250224	200200	53228210	8880	8880	8880	8880	0
5	20250224	200100	53228210	8880	8880	8880	8880	0
6	20250224	200000	53228210	8880	8880	8880	8880	0
7	20250224	195900	53228210	8880	8880	8880	8880	0
8	20250224	195800	53228210	8880	8880	8880	8880	0
9	20250224	195700	53228210	8880	8880	8880	8880	0
10	20250224	195600	53228210	8880	8880	8880	8880	0
11	20250224	195500	53228210	8880	8880	8880	8880	0
12	20250224	195400	53228210	8880	8880	8880	8880	0
13	20250224	195300	53228210	8880	8880	8880	8880	0
14	20250224	195200	53228210	8880	8880	8880	8880	0
15	20250224	195100	53228210	8880	8880	8880	8880	0
16	20250224	195000	53228210	8880	8880	8880	8880	0
17	20250224	194900	53228210	8880	8880	8880	8880	0
18	20250224	194800	53228210	8880	8880	8880	8880	0
19	20250224	194700	53228210	8880	8880	8880	8880	0
20	20250224	194600	53228210	8880	8880	8880	8880	0
21	20250224	194500	53228210	8880	8880	8880	8880	0
22	20250224	194400	53228210	8880	8880	8880	8880	0
23	20250224	194300	53228210	8880	8880	8880	8880	0
24	20250224	194200	53228210	8880	8880	8880	8880	0
25	20250224	194100	53228210	8880	8880	8880	8880	0
26	20250224	194000	53228210	8880	8880	8880	8880	0
27	20250224	193900	53228210	8880	8880	8880	8880	0
28	20250224	193800	53228210	8880	8880	8880	8880	0
29	20250224	193700	53228210	8880	8880	8880	8880	0
30	20250224	193600	53228210	8880	8880	8880	8880	0
31	20250224	193500	53228210	8880	8880	8880	8880	0
32	20250224	193400	53228210	8880	8880	8880	8880	306
33	20250224	193300	53228210	8880	8880	8880	8880	0
34	20250224	193200	53228210	8880	8880	8880	8880	0
35	20250224	193100	53228210	8880	8880	8880	8880	0
36	20250224	193000	53228210	8880	8880	8880	8880	0
37	20250224	192900	53228210	8880	8880	8880	8880	0
38	20250224	192800	53228210	8880	8880	8880	8880	0
39	20250224	192700	53228210	8880	8880	8880	8880	0
40	20250224	192600	53228210	8880	8880	8880	8880	0
41	20250224	192500	53228210	8880	8880	8880	8880	0
42	20250224	192400	53228210	8880	8880	8880	8880	0
43	20250224	192300	53228210	8880	8880	8880	8880	0
44	20250224	192200	53228210	8880	8880	8880	8880	0
45	20250224	192100	53228210	8880	8880	8880	8880	0
46	20250224	192000	53228210	8880	8880	8880	8880	0
47	20250224	191900	53228210	8880	8880	8880	8880	0
48	20250224	191800	53228210	8880	8880	8880	8880	0
49	20250224	191700	53228210	8880	8880	8880	8880	0
50	20250224	191600	53228210	8880	8880	8880	8880	0
51	20250224	191500	53228210	8880	8880	8880	8880	0
52	20250224	191400	53228210	8880	8880	8880	8880	0
53	20250224	191300	53228210	8880	8880	8880	8880	0
54	20250224	191200	53228210	8880	8880	8880	8880	0
55	20250224	191100	53228210	8880	8880	8880	8880	0
56	20250224	191000	53228210	8880	8880	8880	8880	0
57	20250224	190900	53228210	8880	8880	8880	8880	0
58	20250224	190800	53228210	8880	8880	8880	8880	0
59	20250224	190700	53228210	8880	8880	8880	8880	0
60	20250224	190600	53228210	8880	8880	8880	8880	0
61	20250224	190500	53228210	8880	8880	8880	8880	0
62	20250224	190400	53228210	8880	8880	8880	8880	306
63	20250224	190300	53228210	8880	8880	8880	8880	0
64	20250224	190200	53228210	8880	8880	8880	8880	0
65	20250224	190100	53228210	8880	8880	8880	8880	0
66	20250224	190000	53228210	8880	8880	8880	8880	0
67	20250224	185900	53228210	8880	8880	8880	8880	0
68	20250224	185800	53228210	8880	8880	8880	8880	0
69	20250224	185700	53228210	8880	8880	8880	8880	0
70	20250224	185600	53228210	8880	8880	8880	8880	0
71	20250224	185500	53228210	8880	8880	8880	8880	0
72	20250224	185400	53228210	8880	8880	8880	8880	0
73	20250224	185300	53228210	8880	8880	8880	8880	0
74	20250224	185200	53228210	8880	8880	8880	8880	0
75	20250224	185100	53228210	8880	8880	8880	8880	0
76	20250224	185000	53228210	8880	8880	8880	8880	0
77	20250224	184900	53228210	8880	8880	8880	8880	0
78	20250224	184800	53228210	8880	8880	8880	8880	0
79	20250224	184700	53228210	8880	8880	8880	8880	0
80	20250224	184600	53228210	8880	8880	8880	8880	0
81	20250224	184500	53228210	8880	8880	8880	8880	0
82	20250224	184400	53228210	8880	8880	8880	8880	0
83	20250224	184300	53228210	8880	8880	8880	8880	0
84	20250224	184200	53228210	8880	8880	8880	8880	0
85	20250224	184100	53228210	8880	8880	8880	8880	0
86	20250224	184000	53228210	8880	8880	8880	8880	0
87	20250224	183900	53228210	8880	8880	8880	8880	0
88	20250224	183800	53228210	8880	8880	8880	8880	0
89	20250224	183700	53228210	8880	8880	8880	8880	0
90	20250224	183600	53228210	8880	8880	8880	8880	0
91	20250224	183500	53228210	8880	8880	8880	8880	0
92	20250224	183400	53228210	8880	8880	8880	8880	306
93	20250224	183300	53228210	8880	8880	8880	8880	0
94	20250224	183200	53228210	8880	8880	8880	8880	0
95	20250224	183100	53228210	8880	8880	8880	8880	0
96	20250224	183000	53228210	8880	8880	8880	8880	0
97	20250224	182900	53228210	8880	8880	8880	8880	0
98	20250224	182800	53228210	8880	8880	8880	8880	0
99	20250224	182700	53228210	8880	8880	8880	8880	0
100	20250224	182600	53228210	8880	8880	8880	8880	0
101	20250224	182500	53228210	8880	8880	8880	8880	0
102	20250224	182400	53228210	8880	8880	8880	8880	0
103	20250224	182300	53228210	8880	8880	8880	8880	0
104	20250224	182200	53228210	8880	8880	8880	8880	0
105	20250224	182100	53228210	8880	8880	8880	8880	0
106	20250224	182000	53228210	8880	8880	8880	8880	0
107	20250224	181900	53228210	8880	8880	8880	8880	0
108	20250224	181800	53228210	8880	8880	8880	8880	0
109	20250224	181700	53228210	8880	8880	8880	8880	0
110	20250224	181600	53228210	8880	8880	8880	8880	0
111	20250224	181500	53228210	8880	8880	8880	8880	0
112	20250224	181400	53228210	8880	8880	8880	8880	0
113	20250224	181300	53228210	8880	8880	8880	8880	0
114	20250224	181200	53228210	8880	8880	8880	8880	0
115	20250224	181100	53228210	8880	8880	8880	8880	0
116	20250224	181000	53228210	8880	8880	8880	8880	0
117	20250224	180900	53228210	8880	8880	8880	8880	0
118	20250224	180800	53228210	8880	8880	8880	8880	0
119	20250224	180700	53228210	8880	8880	8880	8880	0
120	20250224	180600	53228210	8880	8880	8880	8880	0
121	20250224	180500	53228210	8880	8880	8880	8880	0
122	20250224	180400	53228210	8880	8880	8880	8880	306
123	20250224	180300	53228210	8880	8880	8880	8880	0
124	20250224	180200	53228210	8880	8880	8880	8880	0
125	20250224	180100	53228210	8880	8880	8880	8880	0
126	20250224	180000	53228210	8880	8880	8880	8880	0
127	20250224	175900	53228210	8880	8880	8880	8880	0
128	20250224	175800	53228210	8880	8880	8880	8880	0
129	20250224	175700	53228210	8880	8880	8880	8880	0
130	20250224	175600	53228210	8880	8880	8880	8880	0
131	20250224	175500	53228210	8880	8880	8880	8880	0
132	20250224	175400	53228210	8880	8880	8880	8880	0
133	20250224	175300	53228210	8880	8880	8880	8880	0
134	20250224	175200	53228210	8880	8880	8880	8880	0
135	20250224	175100	53228210	8880	8880	8880	8880	0
136	20250224	175000	53228210	8880	8880	8880	8880	0
137	20250224	174900	53228210	8880	8880	8880	8880	0
138	20250224	174800	53228210	8880	8880	8880	8880	0
139	20250224	174700	53228210	8880	8880	8880	8880	0
140	20250224	174600	53228210	8880	8880	8880	8880	0
141	20250224	174500	53228210	8880	8880	8880	8880	0
142	20250224	174400	53228210	8880	8880	8880	8880	0
143	20250224	174300	53228210	8880	8880	8880	8880	0
144	20250224	174200	53228210	8880	8880	8880	8880	0
145	20250224	174100	53228210	8880	8880	8880	8880	0
146	20250224	174000	53228210	8880	8880	8880	8880	0
147	20250224	173900	53228210	8880	8880	8880	8880	0
148	20250224	173800	53228210	8880	8880	8880	8880	0
149	20250224	173700	53228210	8880	8880	8880	8880	0
150	20250224	173600	53228210	8880	8880	8880	8880	0
151	20250224	173500	53228210	8880	8880	8880	8880	0
152	20250224	173400	53228210	8880	8880	8880	8880	306
153	20250224	173300	53228210	8880	8880	8880	8880	0
154	20250224	173200	53228210	8880	8880	8880	8880	0
155	20250224	173100	53228210	8880	8880	8880	8880	0
156	20250224	173000	53228210	8880	8880	8880	8880	0
157	20250224	172900	53228210	8880	8880	8880	8880	0
158	20250224	172800	53228210	8880	8880	8880	8880	0
159	20250224	172700	53228210	8880	8880	8880	8880	0
160	20250224	172600	53228210	8880	8880	8880	8880	0
161	20250224	172500	53228210	8880	8880	8880	8880	0
162	20250224	172400	53228210	8880	8880	8880	8880	0
163	20250224	172300	53228210	8880	8880	8880	8880	0
164	20250224	172200	53228210	8880	8880	8880	8880	0
165	20250224	172100	53228210	8880	8880	8880	8880	0
166	20250224	172000	53228210	8880	8880	8880	8880	0
167	20250224	171900	53228210	8880	8880	8880	8880	0
168	20250224	171800	53228210	8880	8880	8880	8880	0
169	20250224	171700	53228210	8880	8880	8880	8880	0
170	20250224	171600	53228210	8880	8880	8880	8880	0
171	20250224	171500	53228210	8880	8880	8880	8880	0
172	20250224	171400	53228210	8880	8880	8880	8880	0
173	20250224	171300	53228210	8880	8880	8880	8880	0
174	20250224	171200	53228210	8880	8880	8880	8880	0
175	20250224	171100	53228210	8880	8880	8880	8880	0
176	20250224	171000	53228210	8880	8880	8880	8880	0
177	20250224	170900	53228210	8880	8880	8880	8880	0
178	20250224	170800	53228210	8880	8880	8880	8880	0
179	20250224	170700	53228210	8880	8880	8880	8880	0
180	20250224	170600	53228210	8880	8880	8880	8880	0
181	20250224	170500	53228210	8880	8880	8880	8880	0
182	20250224	170400	53228210	8880	8880	8880	8880	306
183	20250224	170300	53228210	8880	8880	8880	8880	0
184	20250224	170200	53228210	8880	8880	8880	8880	0
185	20250224	170100	53228210	8880	8880	8880	8880	0
186	20250224	170000	53228210	8880	8880	8880	8880	0
187	20250224	165900	53228210	8880	8880	8880	8880	0
188	20250224	165800	53228210	8880	8880	8880	8880	0
189	20250224	165700	53228210	8880	8880	8880	8880	0
190	20250224	165600	53228210	8880	8880	8880	8880	0
191	20250224	165500	53228210	8880	8880	8880	8880	0
192	20250224	165400	53228210	8880	8880	8880	8880	0
193	20250224	165300	53228210	8880	8880	8880	8880	0
194	20250224	165200	53228210	8880	8880	8880	8880	0
195	20250224	165100	53228210	8880	8880	8880	8880	0
196	20250224	165000	53228210	8880	8880	8880	8880	0
197	20250224	164900	53228210	8880	8880	8880	8880	0
198	20250224	164800	53228210	8880	8880	8880	8880	0
199	20250224	164700	53228210	8880	8880	8880	8880	0
200	20250224	164600	53228210	8880	8880	8880	8880	0
201	20250224	164500	53228210	8880	8880	8880	8880	0
202	20250224	164400	53228210	8880	8880	8880	8880	0
203	20250224	164300	53228210	8880	8880	8880	8880	0
204	20250224	164200	53228210	8880	8880	8880	8880	0
205	20250224	164100	53228210	8880	8880	8880	8880	0
206	20250224	164000	53228210	8880	8880	8880	8880	0
207	20250224	163900	53228210	8880	8880	8880	8880	0
208	20250224	163800	53228210	8880	8880	8880	8880	0
209	20250224	163700	53228210	8880	8880	8880	8880	0
210	20250224	163600	53228210	8880	8880	8880	8880	0
211	20250224	163500	53228210	8880	8880	8880	8880	0
212	20250224	163400	53228210	8880	8880	8880	8880	306
213	20250224	163300	53228210	8880	8880	8880	8880	0
214	20250224	163200	53228210	8880	8880	8880	8880	0
215	20250224	163100	53228210	8880	8880	8880	8880	0
216	20250224	163000	53228210	8880	8880	8880	8880	0
217	20250224	162900	53228210	8880	8880	8880	8880	0
218	20250224	162800	53228210	8880	8880	8880	8880	0
219	20250224	162700	53228210	8880	8880	8880	8880	0
220	20250224	162600	53228210	8880	8880	8880	8880	0
221	20250224	162500	53228210	8880	8880	8880	8880	0
222	20250224	162400	53228210	8880	8880	8880	8880	0
223	20250224	162300	53228210	8880	8880	8880	8880	0
224	20250224	162200	53228210	8880	8880	8880	8880	0
225	20250224	162100	53228210	8880	8880	8880	8880	0
226	20250224	162000	53228210	8880	8880	8880	8880	0
227	20250224	161900	53228210	8880	8880	8880	8880	0
228	20250224	161800	53228210	8880	8880	8880	8880	0
229	20250224	161700	53228210	8880	8880	8880	8880	0
230	20250224	161600	53228210	8880	8880	8880	8880	0
231	20250224	161500	53228210	8880	8880	8880	8880	0
232	20250224	161400	53228210	8880	8880	8880	8880	0
233	20250224	161300	53228210	8880	8880	8880	8880	0
234	20250224	161200	53228210	8880	8880	8880	8880	0
235	20250224	161100	53228210	8880	8880	8880	8880	0
236	20250224	161000	53228210	8880	8880	8880	8880	0
237	20250224	160900	53228210	8880	8880	8880	8880	0
238	20250224	160800	53228210	8880	8880	8880	8880	0
239	20250224	160700	53228210	8880	8880	8880	8880	0
240	20250224	160600	53228210	8880	8880	8880	8880	0
241	20250224	160500	53228210	8880	8880	8880	8880	0
242	20250224	160400	53228210	8880	8880	8880	8880	306
243	20250224	160300	53228210	8880	8880	8880	8880	0
244	20250224	160200	53228210	8880	8880	8880	8880	0
245	20250224	160100	53228210	8880	8880	8880	8880	0
246	20250224	160000	53228210	8880	8880	8880	8880	0
247	20250224	155900	53228210	8880	8880	8880	8880	0
248	20250224	155800	53228210	8880	8880	8880	8880	0
249	20250224	155700	53228210	8880	8880	8880	8880	0
250	20250224	155600	53228210	8880	8880	8880	8880	0
251	20250224	155500	53228210	8880	8880	8880	8880	0
252	20250224	155400	53228210	8880	8880	8880	8880	0
253	20250224	155300	53228210	8880	8880	8880	8880	0
254	20250224	155200	53228210	8880	8880	8880	8880	0
255	20250224	155100	53228210	8880	8880	8880	8880	0
256	20250224	155000	53228210	8880	8880	8880	8880	0
257	20250224	154900	53228210	8880	8880	8880	8880	0
258	20250224	154800	53228210	8880	8880	8880	8880	0
259	20250224	154700	53228210	8880	8880	8880	8880	0
260	20250224	154600	53228210	8880	8880	8880	8880	0
261	20250224	154500	53228210	8880	8880	8880	8880	0
262	20250224	154400	53228210	8880	8880	8880	8880	0
263	20250224	154300	53228210	8880	8880	8880	8880	0
264	20250224	154200	53228210	8880	8880	8880	8880	0
265	20250224	154100	53228210	8880	8880	8880	8880	0
266	20250224	154000	53228210	8880	8880	8880	8880	0
267	20250224	153900	53228210	8880	8880	8880	8880	0
268	20250224	153800	53228210	8880	8880	8880	8880	0
269	20250224	153700	53228210	8880	8880	8880	8880	0
270	20250224	153600	53228210	8880	8880	8880	8880	0
271	20250224	153500	53228210	8880	8880	8880	8880	0
272	20250224	153400	53228210	8880	8880	8880	8880	306
273	20250224	153300	53228210	8880	8880	8880	8880	0
274	20250224	153200	53228210	8880	8880	8880	8880	0
275	20250224	153100	53228210	8880	8880	8880	8880	0
276	20250224	153000	53228210	8880	8880	8880	8880	306
277	20250224	152900	50510930	9020	9020	9020	9020	0
278	20250224	152800	50510930	9020	9020	9020	9020	0
279	20250224	152700	50510930	9020	9020	9020	9020	0
280	20250224	152600	50510930	9020	9020	9020	9020	0
281	20250224	152500	50510930	9020	9020	9020	9020	0
282	20250224	152400	50510930	9020	9020	9020	9020	0
283	20250224	152300	50510930	9020	9020	9020	9020	0
284	20250224	152200	50510930	9020	9020	9020	9020	0
285	20250224	152100	50510930	9020	9020	9020	9020	0
286	20250224	152000	50510930	9020	9020	9020	9020	0
287	20250224	151900	50510930	9020	9010	9020	9010	3
288	20250224	151800	50483890	9040	9040	9040	9040	0
289	20250224	151700	50483890	9040	9040	9040	9040	0
290	20250224	151600	50483890	9040	9040	9040	9040	0
291	20250224	151500	50483890	9040	9030	9040	9030	3
292	20250224	151400	50456790	9040	9030	9040	9030	55
293	20250224	151300	49959850	9040	9040	9040	9040	0
294	20250224	151200	49959850	9040	9040	9040	9040	0
295	20250224	151100	49959850	9040	9040	9040	9040	0
296	20250224	151000	49959850	9040	9010	9040	9010	110
297	20250224	150900	48966500	9000	9000	9000	9000	0
298	20250224	150800	48966500	9000	9000	9000	9000	251
299	20250224	150700	46707500	9000	8990	9000	8990	170
300	20250224	150600	45179190	8990	8990	8990	8990	0
301	20250224	150500	45179190	8990	8990	8990	8990	7
302	20250224	150400	45116260	8980	8980	8980	8980	0
303	20250224	150300	45116260	8980	8980	8980	8980	17
304	20250224	150200	44963600	8980	8980	8980	8980	1
305	20250224	150100	44954620	8980	8980	8980	8980	0
306	20250224	150000	44954620	8980	8980	8980	8980	0
307	20250224	145900	44954620	8980	8980	8980	8980	0
308	20250224	145800	44954620	8980	8980	8980	8980	1
309	20250224	145700	44945640	8970	8970	8970	8970	0
310	20250224	145600	44945640	8970	8970	8970	8970	0
311	20250224	145500	44945640	8970	8970	8970	8970	0
312	20250224	145400	44945640	8970	8970	8970	8970	0
313	20250224	145300	44945640	8970	8970	8970	8970	0
314	20250224	145200	44945640	8970	8970	8970	8970	0
315	20250224	145100	44945640	8970	8970	8970	8970	0
316	20250224	145000	44945640	8970	8970	8970	8970	0
317	20250224	144900	44945640	8970	8970	8970	8970	1
318	20250224	144800	44936670	8980	8980	8980	8980	0
319	20250224	144700	44936670	8980	8980	8980	8980	0
320	20250224	144600	44936670	8980	8960	8980	8960	55
321	20250224	144500	44443380	8960	8940	8960	8940	66
322	20250224	144400	43853320	8920	8920	8920	8920	0
323	20250224	144300	43853320	8920	8920	8920	8920	0
324	20250224	144200	43853320	8920	8900	8920	8900	1455
325	20250224	144100	30884760	8900	8900	8900	8900	4
326	20250224	144000	30849160	8900	8900	8900	8900	0
327	20250224	143900	30849160	8900	8900	8900	8900	0
328	20250224	143800	30849160	8900	8900	8900	8900	0
329	20250224	143700	30849160	8900	8900	8900	8900	0
330	20250224	143600	30849160	8900	8900	8900	8900	0
331	20250224	143500	30849160	8900	8900	8900	8900	1
332	20250224	143400	30840260	8900	8900	8900	8900	0
333	20250224	143300	30840260	8900	8900	8900	8900	0
334	20250224	143200	30840260	8900	8900	8900	8900	1
335	20250224	143100	30831360	8880	8880	8880	8880	52
336	20250224	143000	30369600	8890	8890	8890	8890	0
337	20250224	142900	30369600	8890	8880	8890	8880	13
338	20250224	142800	30254150	8890	8890	8890	8890	1
339	20250224	142700	30245260	8890	8890	8890	8890	0
340	20250224	142600	30245260	8890	8890	8890	8890	0
341	20250224	142500	30245260	8890	8890	8890	8890	0
342	20250224	142400	30245260	8890	8890	8890	8890	0
343	20250224	142300	30245260	8890	8890	8890	8890	0
344	20250224	142200	30245260	8890	8890	8890	8890	0
345	20250224	142100	30245260	8890	8890	8900	8890	47
346	20250224	142000	29827420	8920	8920	8920	8920	0
347	20250224	141900	29827420	8920	8920	8920	8920	0
348	20250224	141800	29827420	8920	8920	8920	8920	0
349	20250224	141700	29827420	8920	8920	8920	8920	0
350	20250224	141600	29827420	8920	8920	8920	8920	0
351	20250224	141500	29827420	8920	8920	8920	8920	0
352	20250224	141400	29827420	8920	8920	8920	8920	0
353	20250224	141300	29827420	8920	8920	8920	8920	0
354	20250224	141200	29827420	8920	8920	8920	8920	0
355	20250224	141100	29827420	8920	8920	8920	8920	0
356	20250224	141000	29827420	8920	8920	8920	8920	0
357	20250224	140900	29827420	8920	8920	8920	8920	0
358	20250224	140800	29827420	8920	8920	8920	8920	0
359	20250224	140700	29827420	8920	8920	8920	8920	0
360	20250224	140600	29827420	8920	8920	8920	8920	0
361	20250224	140500	29827420	8920	8920	8920	8920	0
362	20250224	140400	29827420	8920	8920	8920	8920	0
363	20250224	140300	29827420	8920	8920	8920	8920	0
364	20250224	140200	29827420	8920	8920	8920	8920	0
365	20250224	140100	29827420	8920	8920	8920	8920	0
366	20250224	140000	29827420	8920	8920	8920	8920	0
367	20250224	135900	29827420	8920	8920	8920	8920	0
368	20250224	135800	29827420	8920	8920	8920	8920	0
369	20250224	135700	29827420	8920	8920	8920	8920	0
370	20250224	135600	29827420	8920	8920	8920	8920	0
371	20250224	135500	29827420	8920	8910	8920	8890	101
372	20250224	135400	28929460	8910	8910	8910	8910	0
373	20250224	135300	28929460	8910	8910	8910	8910	0
374	20250224	135200	28929460	8910	8910	8910	8910	0
375	20250224	135100	28929460	8910	8910	8910	8910	0
376	20250224	135000	28929460	8910	8910	8910	8910	0
377	20250224	134900	28929460	8910	8910	8910	8910	0
378	20250224	134800	28929460	8910	8900	8910	8900	5
379	20250224	134700	28884950	8910	8910	8910	8910	0
380	20250224	134600	28884950	8910	8910	8910	8910	0
381	20250224	134500	28884950	8910	8910	8910	8910	0
382	20250224	134400	28884950	8910	8910	8910	8910	0
383	20250224	134300	28884950	8910	8910	8910	8910	0
384	20250224	134200	28884950	8910	8910	8910	8910	0
385	20250224	134100	28884950	8910	8910	8910	8910	0
386	20250224	134000	28884950	8910	8910	8910	8910	0
387	20250224	133900	28884950	8910	8910	8910	8910	0
388	20250224	133800	28884950	8910	8910	8910	8910	0
389	20250224	133700	28884950	8910	8910	8910	8910	0
390	20250224	133600	28884950	8910	8910	8910	8910	0
391	20250224	133500	28884950	8910	8910	8910	8910	0
392	20250224	133400	28884950	8910	8900	8910	8900	44
393	20250224	133300	28493340	8910	8910	8910	8910	0
394	20250224	133200	28493340	8910	8910	8910	8910	0
395	20250224	133100	28493340	8910	8910	8910	8910	0
396	20250224	133000	28493340	8910	8910	8910	8910	0
397	20250224	132900	28493340	8910	8910	8910	8910	0
398	20250224	132800	28493340	8910	8910	8910	8910	22
399	20250224	132700	28297320	8930	8930	8930	8930	0
400	20250224	132600	28297320	8930	8930	8930	8930	0
401	20250224	132500	28297320	8930	8930	8930	8930	0
402	20250224	132400	28297320	8930	8930	8930	8930	0
403	20250224	132300	28297320	8930	8930	8930	8930	0
404	20250224	132200	28297320	8930	8930	8930	8930	0
405	20250224	132100	28297320	8930	8930	8930	8930	0
406	20250224	132000	28297320	8930	8920	8930	8920	100
407	20250224	131900	27404520	8930	8930	8930	8930	0
408	20250224	131800	27404520	8930	8930	8930	8930	0
409	20250224	131700	27404520	8930	8930	8930	8930	0
410	20250224	131600	27404520	8930	8930	8930	8930	0
411	20250224	131500	27404520	8930	8930	8930	8930	0
412	20250224	131400	27404520	8930	8930	8930	8930	0
413	20250224	131300	27404520	8930	8930	8930	8930	0
414	20250224	131200	27404520	8930	8930	8930	8930	0
415	20250224	131100	27404520	8930	8930	8930	8930	0
416	20250224	131000	27404520	8930	8930	8930	8930	0
417	20250224	130900	27404520	8930	8920	8930	8920	469
418	20250224	130800	23216390	8940	8940	8940	8940	0
419	20250224	130700	23216390	8940	8940	8940	8940	0
420	20250224	130600	23216390	8940	8940	8940	8940	0
421	20250224	130500	23216390	8940	8940	8940	8940	0
422	20250224	130400	23216390	8940	8940	8940	8940	0
423	20250224	130300	23216390	8940	8940	8940	8940	0
424	20250224	130200	23216390	8940	8940	8940	8940	0
425	20250224	130100	23216390	8940	8940	8940	8940	0
426	20250224	130000	23216390	8940	8940	8940	8940	0
427	20250224	125900	23216390	8940	8940	8940	8940	0
428	20250224	125800	23216390	8940	8940	8940	8940	0
429	20250224	125700	23216390	8940	8940	8940	8940	0
430	20250224	125600	23216390	8940	8940	8940	8940	0
431	20250224	125500	23216390	8940	8940	8940	8940	1
432	20250224	125400	23207450	8940	8940	8940	8940	0
433	20250224	125300	23207450	8940	8940	8940	8940	0
434	20250224	125200	23207450	8940	8940	8940	8940	0
435	20250224	125100	23207450	8940	8940	8940	8940	0
436	20250224	125000	23207450	8940	8940	8940	8940	0
437	20250224	124900	23207450	8940	8940	8940	8940	1
438	20250224	124800	23198510	8940	8940	8940	8940	0
439	20250224	124700	23198510	8940	8940	8940	8940	0
440	20250224	124600	23198510	8940	8940	8940	8940	0
441	20250224	124500	23198510	8940	8940	8940	8940	3
442	20250224	124400	23171690	8940	8940	8940	8940	0
443	20250224	124300	23171690	8940	8940	8940	8940	0
444	20250224	124200	23171690	8940	8940	8940	8940	4
445	20250224	124100	23135930	8940	8940	8940	8940	1
446	20250224	124000	23126990	8900	8920	8920	8900	203
447	20250224	123900	21318510	8950	8950	8950	8950	0
448	20250224	123800	21318510	8950	8950	8950	8950	1
449	20250224	123700	21309560	8940	8940	8940	8940	0
450	20250224	123600	21309560	8940	8940	8940	8940	0
451	20250224	123500	21309560	8940	8940	8940	8940	1
452	20250224	123400	21300620	8920	8940	8940	8920	534
453	20250224	123300	16526970	8960	8960	8960	8960	0
454	20250224	123200	16526970	8960	8960	8960	8960	0
455	20250224	123100	16526970	8960	8960	8960	8960	0
456	20250224	123000	16526970	8960	8960	8960	8960	1
457	20250224	122900	16518010	8960	8960	8960	8960	0
458	20250224	122800	16518010	8960	8960	8960	8960	1
459	20250224	122700	16509050	8970	8970	8970	8970	0
460	20250224	122600	16509050	8970	8970	8970	8970	0
461	20250224	122500	16509050	8970	8970	8970	8970	0
462	20250224	122400	16509050	8970	8970	8970	8970	2
463	20250224	122300	16491110	8970	8970	8970	8970	0
464	20250224	122200	16491110	8970	8970	8970	8970	0
465	20250224	122100	16491110	8970	8970	8970	8970	0
466	20250224	122000	16491110	8970	8970	8970	8970	0
467	20250224	121900	16491110	8970	8970	8970	8970	0
468	20250224	121800	16491110	8970	8970	8970	8970	0
469	20250224	121700	16491110	8970	8970	8970	8970	1
470	20250224	121600	16482140	8970	8970	8970	8970	0
471	20250224	121500	16482140	8970	8970	8970	8970	0
472	20250224	121400	16482140	8970	8970	8970	8970	0
473	20250224	121300	16482140	8970	8970	8970	8970	0
474	20250224	121200	16482140	8970	8970	8970	8970	0
475	20250224	121100	16482140	8970	8970	8970	8970	0
476	20250224	121000	16482140	8970	8970	8970	8970	1
477	20250224	120900	16473170	8970	8970	8970	8970	0
478	20250224	120800	16473170	8970	8970	8970	8970	0
479	20250224	120700	16473170	8970	8970	8970	8970	0
480	20250224	120600	16473170	8970	8970	8970	8970	0
481	20250224	120500	16473170	8970	8970	8970	8970	1
482	20250224	120400	16464200	8970	8970	8970	8970	1
483	20250224	120300	16455230	8970	8970	8970	8970	0
484	20250224	120200	16455230	8970	8970	8970	8970	0
485	20250224	120100	16455230	8970	8970	8970	8970	0
486	20250224	120000	16455230	8970	8970	8970	8970	0
487	20250224	115900	16455230	8970	8970	8970	8970	0
488	20250224	115800	16455230	8970	8970	8970	8970	0
489	20250224	115700	16455230	8970	8970	8970	8970	0
490	20250224	115600	16455230	8970	8970	8970	8970	5
491	20250224	115500	16410380	8970	8970	8970	8970	2
492	20250224	115400	16392440	8940	8940	8940	8940	0
493	20250224	115300	16392440	8940	8940	8940	8940	0
494	20250224	115200	16392440	8940	8940	8940	8940	0
495	20250224	115100	16392440	8940	8940	8940	8940	0
496	20250224	115000	16392440	8940	8940	8940	8940	0
497	20250224	114900	16392440	8940	8940	8940	8940	0
498	20250224	114800	16392440	8940	8940	8940	8940	0
499	20250224	114700	16392440	8940	8940	8940	8940	0
500	20250224	114600	16392440	8940	8940	8940	8940	0
501	20250224	114500	16392440	8940	8940	8940	8940	0
502	20250224	114400	16392440	8940	8940	8940	8940	0
503	20250224	114300	16392440	8940	8940	8940	8940	0
504	20250224	114200	16392440	8940	8940	8940	8940	0
505	20250224	114100	16392440	8940	8940	8940	8940	0
506	20250224	114000	16392440	8940	8940	8940	8940	0
507	20250224	113900	16392440	8940	8940	8940	8940	0
508	20250224	113800	16392440	8940	8940	8940	8940	0
509	20250224	113700	16392440	8940	8940	8940	8940	0
510	20250224	113600	16392440	8940	8940	8940	8940	0
511	20250224	113500	16392440	8940	8940	8940	8940	0
512	20250224	113400	16392440	8940	8940	8940	8940	0
513	20250224	113300	16392440	8940	8940	8940	8940	0
514	20250224	113200	16392440	8940	8940	8940	8940	0
515	20250224	113100	16392440	8940	8940	8940	8940	32
516	20250224	113000	16106360	8940	8940	8940	8940	0
517	20250224	112900	16106360	8940	8940	8940	8940	30
518	20250224	112800	15838160	8940	8940	8940	8940	0
519	20250224	112700	15838160	8940	8940	8940	8940	0
520	20250224	112600	15838160	8940	8940	8940	8940	0
521	20250224	112500	15838160	8940	8940	8940	8940	0
522	20250224	112400	15838160	8940	8940	8940	8940	3
523	20250224	112300	15811340	8940	8940	8940	8940	0
524	20250224	112200	15811340	8940	8940	8940	8940	0
525	20250224	112100	15811340	8940	8940	8940	8940	0
526	20250224	112000	15811340	8940	8940	8940	8940	0
527	20250224	111900	15811340	8940	8940	8940	8940	0
528	20250224	111800	15811340	8940	8940	8940	8940	0
529	20250224	111700	15811340	8940	8940	8940	8940	0
530	20250224	111600	15811340	8940	8940	8940	8940	0
531	20250224	111500	15811340	8940	8920	8940	8920	3
532	20250224	111400	15784560	8940	8940	8940	8940	0
533	20250224	111300	15784560	8940	8940	8940	8940	0
534	20250224	111200	15784560	8940	8940	8940	8940	0
535	20250224	111100	15784560	8940	8940	8940	8940	0
536	20250224	111000	15784560	8940	8940	8940	8940	0
537	20250224	110900	15784560	8940	8940	8940	8940	0
538	20250224	110800	15784560	8940	8940	8940	8940	28
539	20250224	110700	15534240	8940	8940	8940	8940	5
540	20250224	110600	15489540	8940	8940	8940	8940	0
541	20250224	110500	15489540	8940	8940	8940	8940	0
542	20250224	110400	15489540	8940	8940	8940	8940	0
543	20250224	110300	15489540	8940	8940	8940	8940	0
544	20250224	110200	15489540	8940	8940	8940	8940	0
545	20250224	110100	15489540	8940	8940	8940	8940	0
546	20250224	110000	15489540	8940	8940	8940	8940	0
547	20250224	105900	15489540	8940	8940	8940	8940	0
548	20250224	105800	15489540	8940	8940	8940	8940	1
549	20250224	105700	15480600	8920	8920	8920	8920	125
550	20250224	105600	14365600	8940	8940	8940	8940	0
551	20250224	105500	14365600	8940	8940	8940	8940	0
552	20250224	105400	14365600	8940	8940	8940	8940	0
553	20250224	105300	14365600	8940	8940	8940	8940	0
554	20250224	105200	14365600	8940	8940	8940	8940	1
555	20250224	105100	14356660	8960	8960	8960	8960	0
556	20250224	105000	14356660	8960	8960	8960	8960	0
557	20250224	104900	14356660	8960	8960	8960	8960	0
558	20250224	104800	14356660	8960	8960	8960	8960	0
559	20250224	104700	14356660	8960	8960	8960	8960	0
560	20250224	104600	14356660	8960	8960	8960	8960	2
561	20250224	104500	14338740	8940	8940	8940	8940	0
562	20250224	104400	14338740	8940	8940	8940	8940	17
563	20250224	104300	14186760	8970	8970	8970	8970	1
564	20250224	104200	14177790	8970	8970	8970	8970	0
565	20250224	104100	14177790	8970	8970	8970	8970	1
566	20250224	104000	14168820	8990	8990	8990	8990	0
567	20250224	103900	14168820	8990	8990	8990	8990	0
568	20250224	103800	14168820	8990	8990	8990	8990	0
569	20250224	103700	14168820	8990	8990	8990	8990	0
570	20250224	103600	14168820	8990	8990	8990	8990	0
571	20250224	103500	14168820	8990	8990	8990	8990	0
572	20250224	103400	14168820	8990	8990	8990	8990	0
573	20250224	103300	14168820	8990	8990	8990	8990	0
574	20250224	103200	14168820	8990	8990	8990	8990	0
575	20250224	103100	14168820	8990	8990	8990	8990	0
576	20250224	103000	14168820	8990	8990	8990	8990	0
577	20250224	102900	14168820	8990	8990	8990	8990	0
578	20250224	102800	14168820	8990	8990	8990	8990	0
579	20250224	102700	14168820	8990	8990	8990	8990	3
580	20250224	102600	14141850	8980	8980	8980	8980	0
581	20250224	102500	14141850	8980	8980	8980	8980	0
582	20250224	102400	14141850	8980	8980	8980	8980	0
583	20250224	102300	14141850	8980	8980	8980	8980	0
584	20250224	102200	14141850	8980	8940	8980	8940	17
585	20250224	102100	13989790	8940	8940	8940	8940	0
586	20250224	102000	13989790	8940	8950	8950	8940	20
587	20250224	101900	13810830	8950	8950	8950	8950	1
588	20250224	101800	13801880	8970	8970	8970	8970	0
589	20250224	101700	13801880	8970	8970	8970	8970	0
590	20250224	101600	13801880	8970	8970	8970	8970	0
591	20250224	101500	13801880	8970	8970	8970	8970	0
592	20250224	101400	13801880	8970	8970	8970	8970	1
593	20250224	101300	13792910	8970	8970	8970	8970	0
594	20250224	101200	13792910	8970	8970	8970	8970	0
595	20250224	101100	13792910	8970	8970	8970	8970	0
596	20250224	101000	13792910	8970	8970	8970	8970	0
597	20250224	100900	13792910	8970	8970	8970	8970	0
598	20250224	100800	13792910	8970	8970	8970	8970	6
599	20250224	100700	13739090	8990	8990	8990	8990	0
600	20250224	100600	13739090	8990	8990	8990	8990	0
601	20250224	100500	13739090	8990	8990	8990	8990	0
602	20250224	100400	13739090	8990	8990	8990	8990	0
603	20250224	100300	13739090	8990	8990	8990	8990	0
604	20250224	100200	13739090	8990	8990	8990	8990	0
605	20250224	100100	13739090	8990	8990	8990	8990	0
606	20250224	100000	13739090	8990	8990	8990	8990	0
607	20250224	095900	13739090	8990	8990	8990	8990	0
608	20250224	095800	13739090	8990	8990	8990	8990	0
609	20250224	095700	13739090	8990	8990	8990	8990	0
610	20250224	095600	13739090	8990	8990	8990	8990	0
611	20250224	095500	13739090	8990	8990	8990	8990	0
612	20250224	095400	13739090	8990	8990	8990	8990	0
613	20250224	095300	13739090	8990	8990	8990	8990	0
614	20250224	095200	13739090	8990	8990	8990	8990	1
615	20250224	095100	13730100	8990	8990	8990	8990	2
616	20250224	095000	13712120	9000	9000	9000	9000	10
617	20250224	094900	13622120	9000	9000	9000	9000	0
618	20250224	094800	13622120	9000	9000	9000	9000	0
619	20250224	094700	13622120	9000	9000	9000	9000	0
620	20250224	094600	13622120	9000	9000	9000	9000	3
621	20250224	094500	13595120	8990	8990	8990	8990	0
622	20250224	094400	13595120	8990	8990	8990	8990	0
623	20250224	094300	13595120	8990	8990	8990	8990	0
624	20250224	094200	13595120	8990	8990	8990	8990	0
625	20250224	094100	13595120	8990	8990	8990	8990	5
626	20250224	094000	13550170	8990	8990	8990	8990	0
627	20250224	093900	13550170	8990	8990	8990	8990	0
628	20250224	093800	13550170	8990	8990	8990	8990	0
629	20250224	093700	13550170	8990	8990	8990	8990	1
630	20250224	093600	13541180	8990	8990	8990	8990	444
631	20250224	093500	9549620	8990	8950	8990	8950	12
632	20250224	093400	9442110	8990	8990	8990	8990	0
633	20250224	093300	9442110	8990	8990	8990	8990	0
634	20250224	093200	9442110	8990	8990	8990	8990	0
635	20250224	093100	9442110	8990	8990	8990	8990	0
636	20250224	093000	9442110	8990	8990	8990	8990	2
637	20250224	092900	9424130	8940	8940	8940	8940	27
638	20250224	092800	9182750	8940	8940	8940	8940	0
639	20250224	092700	9182750	8940	8940	8940	8940	0
640	20250224	092600	9182750	8940	8930	8940	8930	53
641	20250224	092500	8709410	8920	8920	8920	8920	9
642	20250224	092400	8629130	8930	8930	8930	8930	0
643	20250224	092300	8629130	8930	8930	8930	8930	0
644	20250224	092200	8629130	8930	8930	8930	8930	1
645	20250224	092100	8620200	8850	8850	8860	8850	178
646	20250224	092000	7044850	8850	8850	8850	8850	2
647	20250224	091900	7027150	8940	8940	8940	8940	2
648	20250224	091800	7009270	8940	8920	8940	8920	98
649	20250224	091700	6133300	8940	8940	8940	8940	5
650	20250224	091600	6088600	8900	8900	8900	8900	16
651	20250224	091500	5946200	8900	8900	8900	8900	0
652	20250224	091400	5946200	8900	8900	8900	8900	11
653	20250224	091300	5848300	8900	8900	8900	8900	5
654	20250224	091200	5803800	8900	8900	8900	8900	0
655	20250224	091100	5803800	8900	8880	8900	8820	368
656	20250224	091000	2540110	8900	8900	8900	8900	0
657	20250224	090900	2540110	8900	8910	8910	8900	217
658	20250224	090800	608650	8900	8900	8900	8900	0
659	20250224	090700	608650	8900	8900	8900	8900	0
660	20250224	090600	608650	8900	8900	8900	8900	3
661	20250224	090500	581950	8980	8970	8980	8970	31
662	20250224	090400	303870	8970	8900	8970	8900	4
663	20250224	090300	268200	8940	8940	8940	8940	0
664	20250224	090200	268200	8940	8940	8940	8940	20
665	20250224	090100	89400	8940	8940	8940	8940	0
666	20250224	090000	89400	8940	8940	8940	8940	10