KissMeData/131220/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202700	55524045	4475	4475	4475	4475	428
3	20250224	202600	55524045	4475	4475	4475	4475	0
4	20250224	202500	55524045	4475	4475	4475	4475	0
5	20250224	202400	55524045	4475	4475	4475	4475	0
6	20250224	202300	55524045	4475	4475	4475	4475	0
7	20250224	202200	55524045	4475	4475	4475	4475	0
8	20250224	202100	55524045	4475	4475	4475	4475	0
9	20250224	202000	55524045	4475	4475	4475	4475	0
10	20250224	201900	55524045	4475	4475	4475	4475	0
11	20250224	201800	55524045	4475	4475	4475	4475	0
12	20250224	201700	55524045	4475	4475	4475	4475	0
13	20250224	201600	55524045	4475	4475	4475	4475	0
14	20250224	201500	55524045	4475	4475	4475	4475	0
15	20250224	201400	55524045	4475	4475	4475	4475	0
16	20250224	201300	55524045	4475	4475	4475	4475	0
17	20250224	201200	55524045	4475	4475	4475	4475	0
18	20250224	201100	55524045	4475	4475	4475	4475	0
19	20250224	201000	55524045	4475	4475	4475	4475	0
20	20250224	200900	55524045	4475	4475	4475	4475	0
21	20250224	200800	55524045	4475	4475	4475	4475	0
22	20250224	200700	55524045	4475	4475	4475	4475	0
23	20250224	200600	55524045	4475	4475	4475	4475	0
24	20250224	200500	55524045	4475	4475	4475	4475	0
25	20250224	200400	55524045	4475	4475	4475	4475	0
26	20250224	200300	55524045	4475	4475	4475	4475	0
27	20250224	200200	55524045	4475	4475	4475	4475	0
28	20250224	200100	55524045	4475	4475	4475	4475	0
29	20250224	200000	55524045	4475	4475	4475	4475	0
30	20250224	195900	55524045	4475	4475	4475	4475	0
31	20250224	195800	55524045	4475	4475	4475	4475	0
32	20250224	195700	55524045	4475	4475	4475	4475	428
33	20250224	195600	55524045	4475	4475	4475	4475	0
34	20250224	195500	55524045	4475	4475	4475	4475	0
35	20250224	195400	55524045	4475	4475	4475	4475	0
36	20250224	195300	55524045	4475	4475	4475	4475	0
37	20250224	195200	55524045	4475	4475	4475	4475	0
38	20250224	195100	55524045	4475	4475	4475	4475	0
39	20250224	195000	55524045	4475	4475	4475	4475	0
40	20250224	194900	55524045	4475	4475	4475	4475	0
41	20250224	194800	55524045	4475	4475	4475	4475	0
42	20250224	194700	55524045	4475	4475	4475	4475	0
43	20250224	194600	55524045	4475	4475	4475	4475	0
44	20250224	194500	55524045	4475	4475	4475	4475	0
45	20250224	194400	55524045	4475	4475	4475	4475	0
46	20250224	194300	55524045	4475	4475	4475	4475	0
47	20250224	194200	55524045	4475	4475	4475	4475	0
48	20250224	194100	55524045	4475	4475	4475	4475	0
49	20250224	194000	55524045	4475	4475	4475	4475	0
50	20250224	193900	55524045	4475	4475	4475	4475	0
51	20250224	193800	55524045	4475	4475	4475	4475	0
52	20250224	193700	55524045	4475	4475	4475	4475	0
53	20250224	193600	55524045	4475	4475	4475	4475	0
54	20250224	193500	55524045	4475	4475	4475	4475	0
55	20250224	193400	55524045	4475	4475	4475	4475	0
56	20250224	193300	55524045	4475	4475	4475	4475	0
57	20250224	193200	55524045	4475	4475	4475	4475	0
58	20250224	193100	55524045	4475	4475	4475	4475	0
59	20250224	193000	55524045	4475	4475	4475	4475	0
60	20250224	192900	55524045	4475	4475	4475	4475	0
61	20250224	192800	55524045	4475	4475	4475	4475	0
62	20250224	192700	55524045	4475	4475	4475	4475	428
63	20250224	192600	55524045	4475	4475	4475	4475	0
64	20250224	192500	55524045	4475	4475	4475	4475	0
65	20250224	192400	55524045	4475	4475	4475	4475	0
66	20250224	192300	55524045	4475	4475	4475	4475	0
67	20250224	192200	55524045	4475	4475	4475	4475	0
68	20250224	192100	55524045	4475	4475	4475	4475	0
69	20250224	192000	55524045	4475	4475	4475	4475	0
70	20250224	191900	55524045	4475	4475	4475	4475	0
71	20250224	191800	55524045	4475	4475	4475	4475	0
72	20250224	191700	55524045	4475	4475	4475	4475	0
73	20250224	191600	55524045	4475	4475	4475	4475	0
74	20250224	191500	55524045	4475	4475	4475	4475	0
75	20250224	191400	55524045	4475	4475	4475	4475	0
76	20250224	191300	55524045	4475	4475	4475	4475	0
77	20250224	191200	55524045	4475	4475	4475	4475	0
78	20250224	191100	55524045	4475	4475	4475	4475	0
79	20250224	191000	55524045	4475	4475	4475	4475	0
80	20250224	190900	55524045	4475	4475	4475	4475	0
81	20250224	190800	55524045	4475	4475	4475	4475	0
82	20250224	190700	55524045	4475	4475	4475	4475	0
83	20250224	190600	55524045	4475	4475	4475	4475	0
84	20250224	190500	55524045	4475	4475	4475	4475	0
85	20250224	190400	55524045	4475	4475	4475	4475	0
86	20250224	190300	55524045	4475	4475	4475	4475	0
87	20250224	190200	55524045	4475	4475	4475	4475	0
88	20250224	190100	55524045	4475	4475	4475	4475	0
89	20250224	190000	55524045	4475	4475	4475	4475	0
90	20250224	185900	55524045	4475	4475	4475	4475	0
91	20250224	185800	55524045	4475	4475	4475	4475	0
92	20250224	185700	55524045	4475	4475	4475	4475	428
93	20250224	185600	55524045	4475	4475	4475	4475	0
94	20250224	185500	55524045	4475	4475	4475	4475	0
95	20250224	185400	55524045	4475	4475	4475	4475	0
96	20250224	185300	55524045	4475	4475	4475	4475	0
97	20250224	185200	55524045	4475	4475	4475	4475	0
98	20250224	185100	55524045	4475	4475	4475	4475	0
99	20250224	185000	55524045	4475	4475	4475	4475	0
100	20250224	184900	55524045	4475	4475	4475	4475	0
101	20250224	184800	55524045	4475	4475	4475	4475	0
102	20250224	184700	55524045	4475	4475	4475	4475	0
103	20250224	184600	55524045	4475	4475	4475	4475	0
104	20250224	184500	55524045	4475	4475	4475	4475	0
105	20250224	184400	55524045	4475	4475	4475	4475	0
106	20250224	184300	55524045	4475	4475	4475	4475	0
107	20250224	184200	55524045	4475	4475	4475	4475	0
108	20250224	184100	55524045	4475	4475	4475	4475	0
109	20250224	184000	55524045	4475	4475	4475	4475	0
110	20250224	183900	55524045	4475	4475	4475	4475	0
111	20250224	183800	55524045	4475	4475	4475	4475	0
112	20250224	183700	55524045	4475	4475	4475	4475	0
113	20250224	183600	55524045	4475	4475	4475	4475	0
114	20250224	183500	55524045	4475	4475	4475	4475	0
115	20250224	183400	55524045	4475	4475	4475	4475	0
116	20250224	183300	55524045	4475	4475	4475	4475	0
117	20250224	183200	55524045	4475	4475	4475	4475	0
118	20250224	183100	55524045	4475	4475	4475	4475	0
119	20250224	183000	55524045	4475	4475	4475	4475	0
120	20250224	182900	55524045	4475	4475	4475	4475	0
121	20250224	182800	55524045	4475	4475	4475	4475	0
122	20250224	182700	55524045	4475	4475	4475	4475	428
123	20250224	182600	55524045	4475	4475	4475	4475	0
124	20250224	182500	55524045	4475	4475	4475	4475	0
125	20250224	182400	55524045	4475	4475	4475	4475	0
126	20250224	182300	55524045	4475	4475	4475	4475	0
127	20250224	182200	55524045	4475	4475	4475	4475	0
128	20250224	182100	55524045	4475	4475	4475	4475	0
129	20250224	182000	55524045	4475	4475	4475	4475	0
130	20250224	181900	55524045	4475	4475	4475	4475	0
131	20250224	181800	55524045	4475	4475	4475	4475	0
132	20250224	181700	55524045	4475	4475	4475	4475	0
133	20250224	181600	55524045	4475	4475	4475	4475	0
134	20250224	181500	55524045	4475	4475	4475	4475	0
135	20250224	181400	55524045	4475	4475	4475	4475	0
136	20250224	181300	55524045	4475	4475	4475	4475	0
137	20250224	181200	55524045	4475	4475	4475	4475	0
138	20250224	181100	55524045	4475	4475	4475	4475	0
139	20250224	181000	55524045	4475	4475	4475	4475	0
140	20250224	180900	55524045	4475	4475	4475	4475	0
141	20250224	180800	55524045	4475	4475	4475	4475	0
142	20250224	180700	55524045	4475	4475	4475	4475	0
143	20250224	180600	55524045	4475	4475	4475	4475	0
144	20250224	180500	55524045	4475	4475	4475	4475	0
145	20250224	180400	55524045	4475	4475	4475	4475	0
146	20250224	180300	55524045	4475	4475	4475	4475	0
147	20250224	180200	55524045	4475	4475	4475	4475	0
148	20250224	180100	55524045	4475	4475	4475	4475	0
149	20250224	180000	55524045	4475	4475	4475	4475	0
150	20250224	175900	55524045	4475	4475	4475	4475	0
151	20250224	175800	55524045	4475	4475	4475	4475	0
152	20250224	175700	55524045	4475	4475	4475	4475	428
153	20250224	175600	55524045	4475	4475	4475	4475	0
154	20250224	175500	55524045	4475	4475	4475	4475	0
155	20250224	175400	55524045	4475	4475	4475	4475	0
156	20250224	175300	55524045	4475	4475	4475	4475	0
157	20250224	175200	55524045	4475	4475	4475	4475	0
158	20250224	175100	55524045	4475	4475	4475	4475	0
159	20250224	175000	55524045	4475	4475	4475	4475	0
160	20250224	174900	55524045	4475	4475	4475	4475	0
161	20250224	174800	55524045	4475	4475	4475	4475	0
162	20250224	174700	55524045	4475	4475	4475	4475	0
163	20250224	174600	55524045	4475	4475	4475	4475	0
164	20250224	174500	55524045	4475	4475	4475	4475	0
165	20250224	174400	55524045	4475	4475	4475	4475	0
166	20250224	174300	55524045	4475	4475	4475	4475	0
167	20250224	174200	55524045	4475	4475	4475	4475	0
168	20250224	174100	55524045	4475	4475	4475	4475	0
169	20250224	174000	55524045	4475	4475	4475	4475	0
170	20250224	173900	55524045	4475	4475	4475	4475	0
171	20250224	173800	55524045	4475	4475	4475	4475	0
172	20250224	173700	55524045	4475	4475	4475	4475	0
173	20250224	173600	55524045	4475	4475	4475	4475	0
174	20250224	173500	55524045	4475	4475	4475	4475	0
175	20250224	173400	55524045	4475	4475	4475	4475	0
176	20250224	173300	55524045	4475	4475	4475	4475	0
177	20250224	173200	55524045	4475	4475	4475	4475	0
178	20250224	173100	55524045	4475	4475	4475	4475	0
179	20250224	173000	55524045	4475	4475	4475	4475	0
180	20250224	172900	55524045	4475	4475	4475	4475	0
181	20250224	172800	55524045	4475	4475	4475	4475	0
182	20250224	172700	55524045	4475	4475	4475	4475	428
183	20250224	172600	55524045	4475	4475	4475	4475	0
184	20250224	172500	55524045	4475	4475	4475	4475	0
185	20250224	172400	55524045	4475	4475	4475	4475	0
186	20250224	172300	55524045	4475	4475	4475	4475	0
187	20250224	172200	55524045	4475	4475	4475	4475	0
188	20250224	172100	55524045	4475	4475	4475	4475	0
189	20250224	172000	55524045	4475	4475	4475	4475	0
190	20250224	171900	55524045	4475	4475	4475	4475	0
191	20250224	171800	55524045	4475	4475	4475	4475	0
192	20250224	171700	55524045	4475	4475	4475	4475	0
193	20250224	171600	55524045	4475	4475	4475	4475	0
194	20250224	171500	55524045	4475	4475	4475	4475	0
195	20250224	171400	55524045	4475	4475	4475	4475	0
196	20250224	171300	55524045	4475	4475	4475	4475	0
197	20250224	171200	55524045	4475	4475	4475	4475	0
198	20250224	171100	55524045	4475	4475	4475	4475	0
199	20250224	171000	55524045	4475	4475	4475	4475	0
200	20250224	170900	55524045	4475	4475	4475	4475	0
201	20250224	170800	55524045	4475	4475	4475	4475	0
202	20250224	170700	55524045	4475	4475	4475	4475	0
203	20250224	170600	55524045	4475	4475	4475	4475	0
204	20250224	170500	55524045	4475	4475	4475	4475	0
205	20250224	170400	55524045	4475	4475	4475	4475	0
206	20250224	170300	55524045	4475	4475	4475	4475	0
207	20250224	170200	55524045	4475	4475	4475	4475	0
208	20250224	170100	55524045	4475	4475	4475	4475	0
209	20250224	170000	55524045	4475	4475	4475	4475	0
210	20250224	165900	55524045	4475	4475	4475	4475	0
211	20250224	165800	55524045	4475	4475	4475	4475	0
212	20250224	165700	55524045	4475	4475	4475	4475	428
213	20250224	165600	55524045	4475	4475	4475	4475	0
214	20250224	165500	55524045	4475	4475	4475	4475	0
215	20250224	165400	55524045	4475	4475	4475	4475	0
216	20250224	165300	55524045	4475	4475	4475	4475	0
217	20250224	165200	55524045	4475	4475	4475	4475	0
218	20250224	165100	55524045	4475	4475	4475	4475	0
219	20250224	165000	55524045	4475	4475	4475	4475	0
220	20250224	164900	55524045	4475	4475	4475	4475	0
221	20250224	164800	55524045	4475	4475	4475	4475	0
222	20250224	164700	55524045	4475	4475	4475	4475	0
223	20250224	164600	55524045	4475	4475	4475	4475	0
224	20250224	164500	55524045	4475	4475	4475	4475	0
225	20250224	164400	55524045	4475	4475	4475	4475	0
226	20250224	164300	55524045	4475	4475	4475	4475	0
227	20250224	164200	55524045	4475	4475	4475	4475	0
228	20250224	164100	55524045	4475	4475	4475	4475	0
229	20250224	164000	55524045	4475	4475	4475	4475	0
230	20250224	163900	55524045	4475	4475	4475	4475	0
231	20250224	163800	55524045	4475	4475	4475	4475	0
232	20250224	163700	55524045	4475	4475	4475	4475	0
233	20250224	163600	55524045	4475	4475	4475	4475	0
234	20250224	163500	55524045	4475	4475	4475	4475	0
235	20250224	163400	55524045	4475	4475	4475	4475	0
236	20250224	163300	55524045	4475	4475	4475	4475	0
237	20250224	163200	55524045	4475	4475	4475	4475	0
238	20250224	163100	55524045	4475	4475	4475	4475	0
239	20250224	163000	55524045	4475	4475	4475	4475	0
240	20250224	162900	55524045	4475	4475	4475	4475	0
241	20250224	162800	55524045	4475	4475	4475	4475	0
242	20250224	162700	55524045	4475	4475	4475	4475	428
243	20250224	162600	55524045	4475	4475	4475	4475	0
244	20250224	162500	55524045	4475	4475	4475	4475	0
245	20250224	162400	55524045	4475	4475	4475	4475	0
246	20250224	162300	55524045	4475	4475	4475	4475	0
247	20250224	162200	55524045	4475	4475	4475	4475	0
248	20250224	162100	55524045	4475	4475	4475	4475	0
249	20250224	162000	55524045	4475	4475	4475	4475	0
250	20250224	161900	55524045	4475	4475	4475	4475	0
251	20250224	161800	55524045	4475	4475	4475	4475	0
252	20250224	161700	55524045	4475	4475	4475	4475	0
253	20250224	161600	55524045	4475	4475	4475	4475	0
254	20250224	161500	55524045	4475	4475	4475	4475	0
255	20250224	161400	55524045	4475	4475	4475	4475	0
256	20250224	161300	55524045	4475	4475	4475	4475	0
257	20250224	161200	55524045	4475	4475	4475	4475	0
258	20250224	161100	55524045	4475	4475	4475	4475	0
259	20250224	161000	55524045	4475	4475	4475	4475	0
260	20250224	160900	55524045	4475	4475	4475	4475	0
261	20250224	160800	55524045	4475	4475	4475	4475	0
262	20250224	160700	55524045	4475	4475	4475	4475	0
263	20250224	160600	55524045	4475	4475	4475	4475	0
264	20250224	160500	55524045	4475	4475	4475	4475	0
265	20250224	160400	55524045	4475	4475	4475	4475	0
266	20250224	160300	55524045	4475	4475	4475	4475	0
267	20250224	160200	55524045	4475	4475	4475	4475	0
268	20250224	160100	55524045	4475	4475	4475	4475	0
269	20250224	160000	55524045	4475	4475	4475	4475	0
270	20250224	155900	55524045	4475	4475	4475	4475	0
271	20250224	155800	55524045	4475	4475	4475	4475	0
272	20250224	155700	55524045	4475	4475	4475	4475	428
273	20250224	155600	55524045	4475	4475	4475	4475	0
274	20250224	155500	55524045	4475	4475	4475	4475	0
275	20250224	155400	55524045	4475	4475	4475	4475	0
276	20250224	155300	55524045	4475	4475	4475	4475	0
277	20250224	155200	55524045	4475	4475	4475	4475	0
278	20250224	155100	55524045	4475	4475	4475	4475	0
279	20250224	155000	55524045	4475	4475	4475	4475	0
280	20250224	154900	55524045	4475	4475	4475	4475	0
281	20250224	154800	55524045	4475	4475	4475	4475	0
282	20250224	154700	55524045	4475	4475	4475	4475	0
283	20250224	154600	55524045	4475	4475	4475	4475	0
284	20250224	154500	55524045	4475	4475	4475	4475	0
285	20250224	154400	55524045	4475	4475	4475	4475	0
286	20250224	154300	55524045	4475	4475	4475	4475	0
287	20250224	154200	55524045	4475	4475	4475	4475	0
288	20250224	154100	55524045	4475	4475	4475	4475	0
289	20250224	154000	55524045	4475	4475	4475	4475	0
290	20250224	153900	55524045	4475	4475	4475	4475	0
291	20250224	153800	55524045	4475	4475	4475	4475	0
292	20250224	153700	55524045	4475	4475	4475	4475	0
293	20250224	153600	55524045	4475	4475	4475	4475	0
294	20250224	153500	55524045	4475	4475	4475	4475	0
295	20250224	153400	55524045	4475	4475	4475	4475	0
296	20250224	153300	55524045	4475	4475	4475	4475	0
297	20250224	153200	55524045	4475	4475	4475	4475	0
298	20250224	153100	55524045	4475	4475	4475	4475	0
299	20250224	153000	55524045	4475	4475	4475	4475	428
300	20250224	152900	53608745	4475	4475	4475	4475	0
301	20250224	152800	53608745	4475	4475	4475	4475	0
302	20250224	152700	53608745	4475	4475	4475	4475	0
303	20250224	152600	53608745	4475	4475	4475	4475	0
304	20250224	152500	53608745	4475	4475	4475	4475	0
305	20250224	152400	53608745	4475	4475	4475	4475	0
306	20250224	152300	53608745	4475	4475	4475	4475	0
307	20250224	152200	53608745	4475	4475	4475	4475	0
308	20250224	152100	53608745	4475	4475	4475	4475	0
309	20250224	152000	53608745	4475	4475	4475	4475	0
310	20250224	151900	53608745	4475	4475	4475	4475	0
311	20250224	151800	53608745	4475	4480	4480	4475	7
312	20250224	151700	53577405	4500	4500	4500	4500	0
313	20250224	151600	53577405	4500	4500	4500	4500	11
314	20250224	151500	53527905	4500	4500	4500	4500	0
315	20250224	151400	53527905	4500	4500	4500	4500	0
316	20250224	151300	53527905	4500	4500	4500	4500	0
317	20250224	151200	53527905	4500	4500	4500	4500	0
318	20250224	151100	53527905	4500	4500	4500	4500	1
319	20250224	151000	53523405	4480	4480	4480	4480	0
320	20250224	150900	53523405	4480	4480	4480	4480	0
321	20250224	150800	53523405	4480	4480	4480	4480	0
322	20250224	150700	53523405	4480	4480	4480	4480	0
323	20250224	150600	53523405	4480	4490	4490	4480	671
324	20250224	150500	50517070	4500	4500	4500	4500	0
325	20250224	150400	50517070	4500	4500	4500	4500	0
326	20250224	150300	50517070	4500	4500	4500	4500	0
327	20250224	150200	50517070	4500	4500	4500	4500	0
328	20250224	150100	50517070	4500	4500	4500	4500	0
329	20250224	150000	50517070	4500	4500	4500	4500	0
330	20250224	145900	50517070	4500	4500	4500	4500	0
331	20250224	145800	50517070	4500	4500	4500	4500	0
332	20250224	145700	50517070	4500	4500	4500	4500	0
333	20250224	145600	50517070	4500	4500	4500	4500	0
334	20250224	145500	50517070	4500	4500	4500	4500	0
335	20250224	145400	50517070	4500	4500	4500	4500	0
336	20250224	145300	50517070	4500	4500	4500	4500	0
337	20250224	145200	50517070	4500	4500	4500	4500	0
338	20250224	145100	50517070	4500	4500	4500	4500	0
339	20250224	145000	50517070	4500	4500	4500	4500	0
340	20250224	144900	50517070	4500	4500	4500	4500	0
341	20250224	144800	50517070	4500	4500	4500	4500	0
342	20250224	144700	50517070	4500	4500	4500	4500	0
343	20250224	144600	50517070	4500	4500	4500	4500	0
344	20250224	144500	50517070	4500	4500	4500	4500	0
345	20250224	144400	50517070	4500	4500	4500	4500	0
346	20250224	144300	50517070	4500	4500	4500	4500	0
347	20250224	144200	50517070	4500	4500	4500	4500	0
348	20250224	144100	50517070	4500	4500	4500	4500	0
349	20250224	144000	50517070	4500	4500	4500	4500	0
350	20250224	143900	50517070	4500	4500	4500	4500	0
351	20250224	143800	50517070	4500	4500	4500	4500	0
352	20250224	143700	50517070	4500	4500	4500	4500	0
353	20250224	143600	50517070	4500	4500	4500	4500	0
354	20250224	143500	50517070	4500	4500	4500	4500	0
355	20250224	143400	50517070	4500	4500	4500	4500	0
356	20250224	143300	50517070	4500	4500	4500	4500	0
357	20250224	143200	50517070	4500	4500	4500	4500	0
358	20250224	143100	50517070	4500	4500	4500	4500	0
359	20250224	143000	50517070	4500	4500	4500	4500	0
360	20250224	142900	50517070	4500	4500	4500	4500	0
361	20250224	142800	50517070	4500	4500	4500	4500	0
362	20250224	142700	50517070	4500	4500	4500	4500	0
363	20250224	142600	50517070	4500	4500	4500	4500	0
364	20250224	142500	50517070	4500	4500	4500	4500	0
365	20250224	142400	50517070	4500	4500	4500	4500	0
366	20250224	142300	50517070	4500	4500	4500	4500	0
367	20250224	142200	50517070	4500	4500	4500	4500	0
368	20250224	142100	50517070	4500	4500	4500	4500	0
369	20250224	142000	50517070	4500	4500	4500	4500	0
370	20250224	141900	50517070	4500	4500	4500	4500	0
371	20250224	141800	50517070	4500	4500	4500	4500	0
372	20250224	141700	50517070	4500	4500	4500	4500	0
373	20250224	141600	50517070	4500	4500	4500	4500	1
374	20250224	141500	50512570	4475	4475	4475	4475	0
375	20250224	141400	50512570	4475	4475	4475	4475	0
376	20250224	141300	50512570	4475	4475	4475	4475	0
377	20250224	141200	50512570	4475	4475	4475	4475	0
378	20250224	141100	50512570	4475	4475	4475	4475	0
379	20250224	141000	50512570	4475	4475	4475	4475	0
380	20250224	140900	50512570	4475	4475	4475	4475	0
381	20250224	140800	50512570	4475	4480	4480	4475	293
382	20250224	140700	49201360	4500	4500	4500	4500	0
383	20250224	140600	49201360	4500	4500	4500	4500	0
384	20250224	140500	49201360	4500	4500	4500	4500	1
385	20250224	140400	49196860	4475	4475	4475	4475	0
386	20250224	140300	49196860	4475	4475	4475	4475	0
387	20250224	140200	49196860	4475	4475	4475	4475	0
388	20250224	140100	49196860	4475	4475	4475	4475	0
389	20250224	140000	49196860	4475	4475	4475	4475	0
390	20250224	135900	49196860	4475	4475	4475	4475	0
391	20250224	135800	49196860	4475	4475	4475	4475	0
392	20250224	135700	49196860	4475	4475	4475	4475	0
393	20250224	135600	49196860	4475	4475	4475	4475	0
394	20250224	135500	49196860	4475	4475	4475	4475	1
395	20250224	135400	49192385	4505	4505	4505	4505	0
396	20250224	135300	49192385	4505	4505	4505	4505	0
397	20250224	135200	49192385	4505	4505	4505	4505	0
398	20250224	135100	49192385	4505	4505	4505	4505	0
399	20250224	135000	49192385	4505	4505	4505	4505	0
400	20250224	134900	49192385	4505	4505	4505	4505	0
401	20250224	134800	49192385	4505	4505	4505	4505	0
402	20250224	134700	49192385	4505	4505	4505	4505	0
403	20250224	134600	49192385	4505	4505	4505	4505	0
404	20250224	134500	49192385	4505	4505	4505	4505	22
405	20250224	134400	49093275	4495	4495	4495	4495	0
406	20250224	134300	49093275	4495	4495	4495	4495	0
407	20250224	134200	49093275	4495	4495	4495	4495	0
408	20250224	134100	49093275	4495	4495	4495	4495	0
409	20250224	134000	49093275	4495	4495	4495	4495	0
410	20250224	133900	49093275	4495	4495	4495	4495	0
411	20250224	133800	49093275	4495	4495	4495	4495	0
412	20250224	133700	49093275	4495	4495	4495	4495	0
413	20250224	133600	49093275	4495	4495	4495	4495	0
414	20250224	133500	49093275	4495	4495	4495	4495	0
415	20250224	133400	49093275	4495	4495	4495	4495	0
416	20250224	133300	49093275	4495	4495	4495	4495	0
417	20250224	133200	49093275	4495	4495	4495	4495	0
418	20250224	133100	49093275	4495	4495	4495	4495	0
419	20250224	133000	49093275	4495	4495	4495	4495	0
420	20250224	132900	49093275	4495	4495	4495	4495	0
421	20250224	132800	49093275	4495	4495	4495	4495	0
422	20250224	132700	49093275	4495	4495	4495	4495	0
423	20250224	132600	49093275	4495	4495	4495	4495	0
424	20250224	132500	49093275	4495	4495	4495	4495	0
425	20250224	132400	49093275	4495	4495	4495	4495	49
426	20250224	132300	48873020	4495	4495	4495	4495	0
427	20250224	132200	48873020	4495	4495	4495	4495	0
428	20250224	132100	48873020	4495	4495	4495	4495	61
429	20250224	132000	48598825	4470	4470	4470	4470	0
430	20250224	131900	48598825	4470	4470	4470	4470	0
431	20250224	131800	48598825	4470	4470	4470	4470	0
432	20250224	131700	48598825	4470	4470	4470	4470	0
433	20250224	131600	48598825	4470	4470	4470	4470	0
434	20250224	131500	48598825	4470	4470	4470	4470	0
435	20250224	131400	48598825	4470	4470	4470	4470	0
436	20250224	131300	48598825	4470	4470	4470	4470	0
437	20250224	131200	48598825	4470	4470	4470	4470	0
438	20250224	131100	48598825	4470	4470	4470	4470	0
439	20250224	131000	48598825	4470	4470	4470	4470	0
440	20250224	130900	48598825	4470	4470	4470	4470	197
441	20250224	130800	47718235	4470	4470	4470	4470	0
442	20250224	130700	47718235	4470	4470	4470	4470	0
443	20250224	130600	47718235	4470	4470	4470	4470	0
444	20250224	130500	47718235	4470	4470	4470	4470	1
445	20250224	130400	47713765	4465	4465	4465	4465	0
446	20250224	130300	47713765	4465	4465	4465	4465	0
447	20250224	130200	47713765	4465	4470	4470	4465	1507
448	20250224	130100	40984095	4480	4480	4480	4480	0
449	20250224	130000	40984095	4480	4480	4480	4480	8
450	20250224	125900	40948255	4480	4480	4480	4480	0
451	20250224	125800	40948255	4480	4480	4480	4480	0
452	20250224	125700	40948255	4480	4480	4480	4480	0
453	20250224	125600	40948255	4480	4480	4480	4480	0
454	20250224	125500	40948255	4480	4480	4480	4480	0
455	20250224	125400	40948255	4480	4480	4480	4480	0
456	20250224	125300	40948255	4480	4485	4485	4480	328
457	20250224	125200	39478320	4490	4490	4490	4490	1
458	20250224	125100	39473830	4495	4495	4495	4495	0
459	20250224	125000	39473830	4495	4495	4495	4495	0
460	20250224	124900	39473830	4495	4495	4495	4495	0
461	20250224	124800	39473830	4495	4495	4495	4495	0
462	20250224	124700	39473830	4495	4495	4495	4495	0
463	20250224	124600	39473830	4495	4495	4495	4495	0
464	20250224	124500	39473830	4495	4495	4495	4495	0
465	20250224	124400	39473830	4495	4495	4495	4495	0
466	20250224	124300	39473830	4495	4495	4495	4495	0
467	20250224	124200	39473830	4495	4495	4495	4495	0
468	20250224	124100	39473830	4495	4495	4495	4495	0
469	20250224	124000	39473830	4495	4495	4495	4495	0
470	20250224	123900	39473830	4495	4495	4495	4495	0
471	20250224	123800	39473830	4495	4495	4495	4495	2
472	20250224	123700	39464840	4495	4495	4495	4495	1
473	20250224	123600	39460345	4500	4500	4500	4500	0
474	20250224	123500	39460345	4500	4500	4500	4500	0
475	20250224	123400	39460345	4500	4500	4500	4500	0
476	20250224	123300	39460345	4500	4500	4500	4500	0
477	20250224	123200	39460345	4500	4500	4500	4500	0
478	20250224	123100	39460345	4500	4500	4500	4500	0
479	20250224	123000	39460345	4500	4500	4500	4500	0
480	20250224	122900	39460345	4500	4500	4500	4500	1
481	20250224	122800	39455845	4505	4505	4505	4505	0
482	20250224	122700	39455845	4505	4505	4505	4505	0
483	20250224	122600	39455845	4505	4505	4505	4505	0
484	20250224	122500	39455845	4505	4505	4505	4505	0
485	20250224	122400	39455845	4505	4505	4505	4505	0
486	20250224	122300	39455845	4505	4505	4505	4505	0
487	20250224	122200	39455845	4505	4505	4505	4505	0
488	20250224	122100	39455845	4505	4505	4505	4505	0
489	20250224	122000	39455845	4505	4505	4505	4505	0
490	20250224	121900	39455845	4505	4505	4505	4505	0
491	20250224	121800	39455845	4505	4505	4505	4505	0
492	20250224	121700	39455845	4505	4505	4505	4505	0
493	20250224	121600	39455845	4505	4505	4505	4505	0
494	20250224	121500	39455845	4505	4505	4505	4505	0
495	20250224	121400	39455845	4505	4495	4505	4495	60
496	20250224	121300	39186125	4495	4495	4495	4495	0
497	20250224	121200	39186125	4495	4495	4495	4495	0
498	20250224	121100	39186125	4495	4495	4495	4495	1
499	20250224	121000	39181630	4505	4505	4505	4505	0
500	20250224	120900	39181630	4505	4505	4505	4505	0
501	20250224	120800	39181630	4505	4505	4505	4505	0
502	20250224	120700	39181630	4505	4505	4505	4505	0
503	20250224	120600	39181630	4505	4505	4505	4505	0
504	20250224	120500	39181630	4505	4505	4505	4505	0
505	20250224	120400	39181630	4505	4480	4505	4480	50
506	20250224	120300	38956780	4480	4480	4480	4480	0
507	20250224	120200	38956780	4480	4480	4480	4480	0
508	20250224	120100	38956780	4480	4480	4480	4480	0
509	20250224	120000	38956780	4480	4480	4480	4480	0
510	20250224	115900	38956780	4480	4480	4480	4480	0
511	20250224	115800	38956780	4480	4480	4480	4480	30
512	20250224	115700	38822380	4465	4465	4465	4465	0
513	20250224	115600	38822380	4465	4465	4465	4465	0
514	20250224	115500	38822380	4465	4465	4465	4465	0
515	20250224	115400	38822380	4465	4465	4465	4465	0
516	20250224	115300	38822380	4465	4475	4475	4465	423
517	20250224	115200	36931465	4480	4480	4480	4480	0
518	20250224	115100	36931465	4480	4480	4480	4480	0
519	20250224	115000	36931465	4480	4480	4480	4480	23
520	20250224	114900	36828425	4485	4485	4485	4485	0
521	20250224	114800	36828425	4485	4485	4485	4485	0
522	20250224	114700	36828425	4485	4485	4485	4485	2
523	20250224	114600	36819455	4480	4480	4480	4480	0
524	20250224	114500	36819455	4480	4480	4480	4480	100
525	20250224	114400	36371455	4485	4485	4485	4485	50
526	20250224	114300	36147205	4485	4485	4485	4485	0
527	20250224	114200	36147205	4485	4485	4485	4485	0
528	20250224	114100	36147205	4485	4485	4485	4485	0
529	20250224	114000	36147205	4485	4485	4485	4485	0
530	20250224	113900	36147205	4485	4485	4485	4485	0
531	20250224	113800	36147205	4485	4485	4485	4485	0
532	20250224	113700	36147205	4485	4485	4485	4485	0
533	20250224	113600	36147205	4485	4485	4485	4485	0
534	20250224	113500	36147205	4485	4485	4485	4485	0
535	20250224	113400	36147205	4485	4485	4485	4485	80
536	20250224	113300	35788405	4485	4485	4485	4485	30
537	20250224	113200	35653855	4485	4485	4485	4485	22
538	20250224	113100	35555185	4485	4485	4485	4485	0
539	20250224	113000	35555185	4485	4485	4485	4485	535
540	20250224	112900	33155710	4485	4485	4485	4485	0
541	20250224	112800	33155710	4485	4485	4485	4485	200
542	20250224	112700	32258710	4485	4485	4485	4485	0
543	20250224	112600	32258710	4485	4485	4485	4485	0
544	20250224	112500	32258710	4485	4485	4485	4485	0
545	20250224	112400	32258710	4485	4485	4485	4485	0
546	20250224	112300	32258710	4485	4485	4485	4485	3
547	20250224	112200	32245255	4485	4485	4485	4485	0
548	20250224	112100	32245255	4485	4485	4485	4485	0
549	20250224	112000	32245255	4485	4485	4485	4485	0
550	20250224	111900	32245255	4485	4485	4485	4485	0
551	20250224	111800	32245255	4485	4485	4485	4485	0
552	20250224	111700	32245255	4485	4485	4485	4485	0
553	20250224	111600	32245255	4485	4485	4485	4485	0
554	20250224	111500	32245255	4485	4485	4485	4485	0
555	20250224	111400	32245255	4485	4485	4485	4485	21
556	20250224	111300	32151070	4485	4485	4485	4485	1
557	20250224	111200	32146585	4485	4485	4485	4485	0
558	20250224	111100	32146585	4485	4485	4485	4485	0
559	20250224	111000	32146585	4485	4485	4485	4485	0
560	20250224	110900	32146585	4485	4485	4485	4485	0
561	20250224	110800	32146585	4485	4485	4485	4485	0
562	20250224	110700	32146585	4485	4485	4485	4485	0
563	20250224	110600	32146585	4485	4485	4485	4485	0
564	20250224	110500	32146585	4485	4485	4485	4485	0
565	20250224	110400	32146585	4485	4485	4485	4485	0
566	20250224	110300	32146585	4485	4485	4485	4485	2
567	20250224	110200	32137615	4485	4485	4485	4485	0
568	20250224	110100	32137615	4485	4485	4485	4485	0
569	20250224	110000	32137615	4485	4485	4485	4485	0
570	20250224	105900	32137615	4485	4485	4485	4485	0
571	20250224	105800	32137615	4485	4485	4485	4485	2
572	20250224	105700	32128645	4480	4480	4480	4480	2
573	20250224	105600	32119685	4475	4475	4475	4475	25
574	20250224	105500	32007810	4475	4475	4475	4475	24
575	20250224	105400	31900410	4480	4480	4480	4480	0
576	20250224	105300	31900410	4480	4480	4480	4480	0
577	20250224	105200	31900410	4480	4480	4480	4480	0
578	20250224	105100	31900410	4480	4480	4480	4480	229
579	20250224	105000	30874490	4485	4485	4485	4485	1
580	20250224	104900	30870005	4475	4475	4475	4475	0
581	20250224	104800	30870005	4475	4475	4475	4475	0
582	20250224	104700	30870005	4475	4475	4475	4475	0
583	20250224	104600	30870005	4475	4475	4475	4475	0
584	20250224	104500	30870005	4475	4475	4475	4475	0
585	20250224	104400	30870005	4475	4475	4475	4475	0
586	20250224	104300	30870005	4475	4475	4475	4475	0
587	20250224	104200	30870005	4475	4475	4475	4475	0
588	20250224	104100	30870005	4475	4475	4475	4475	0
589	20250224	104000	30870005	4475	4475	4475	4475	0
590	20250224	103900	30870005	4475	4475	4475	4475	0
591	20250224	103800	30870005	4475	4475	4475	4475	0
592	20250224	103700	30870005	4475	4475	4475	4475	0
593	20250224	103600	30870005	4475	4475	4475	4475	0
594	20250224	103500	30870005	4475	4475	4475	4475	0
595	20250224	103400	30870005	4475	4475	4475	4475	0
596	20250224	103300	30870005	4475	4475	4475	4475	1
597	20250224	103200	30865530	4470	4470	4470	4470	0
598	20250224	103100	30865530	4470	4470	4470	4470	0
599	20250224	103000	30865530	4470	4470	4470	4470	0
600	20250224	102900	30865530	4470	4470	4470	4470	0
601	20250224	102800	30865530	4470	4470	4470	4470	0
602	20250224	102700	30865530	4470	4470	4470	4470	0
603	20250224	102600	30865530	4470	4470	4470	4470	0
604	20250224	102500	30865530	4470	4470	4470	4470	0
605	20250224	102400	30865530	4470	4470	4470	4470	0
606	20250224	102300	30865530	4470	4470	4470	4470	0
607	20250224	102200	30865530	4470	4470	4470	4470	0
608	20250224	102100	30865530	4470	4470	4470	4470	0
609	20250224	102000	30865530	4470	4470	4470	4470	28
610	20250224	101900	30740370	4480	4480	4480	4480	0
611	20250224	101800	30740370	4480	4480	4480	4480	0
612	20250224	101700	30740370	4480	4480	4480	4480	0
613	20250224	101600	30740370	4480	4480	4480	4480	0
614	20250224	101500	30740370	4480	4480	4480	4480	250
615	20250224	101400	29620370	4480	4480	4480	4480	0
616	20250224	101300	29620370	4480	4480	4480	4480	0
617	20250224	101200	29620370	4480	4480	4480	4480	0
618	20250224	101100	29620370	4480	4480	4480	4480	30
619	20250224	101000	29485970	4455	4455	4455	4455	0
620	20250224	100900	29485970	4455	4455	4455	4455	0
621	20250224	100800	29485970	4455	4455	4455	4455	0
622	20250224	100700	29485970	4455	4455	4455	4455	0
623	20250224	100600	29485970	4455	4455	4455	4455	0
624	20250224	100500	29485970	4455	4455	4455	4455	1
625	20250224	100400	29481515	4450	4465	4465	4450	967
626	20250224	100300	25172225	4465	4465	4465	4465	0
627	20250224	100200	25172225	4465	4465	4465	4465	0
628	20250224	100100	25172225	4465	4470	4470	4465	8
629	20250224	100000	25136480	4485	4485	4485	4485	0
630	20250224	095900	25136480	4485	4485	4485	4485	0
631	20250224	095800	25136480	4485	4485	4485	4485	0
632	20250224	095700	25136480	4485	4485	4485	4485	0
633	20250224	095600	25136480	4485	4485	4485	4485	0
634	20250224	095500	25136480	4485	4485	4485	4485	0
635	20250224	095400	25136480	4485	4485	4485	4485	0
636	20250224	095300	25136480	4485	4485	4485	4485	0
637	20250224	095200	25136480	4485	4475	4485	4475	17
638	20250224	095100	25060375	4475	4475	4475	4475	6
639	20250224	095000	25033525	4475	4475	4475	4475	1
640	20250224	094900	25029050	4460	4465	4465	4460	238
641	20250224	094800	23966535	4480	4480	4480	4480	0
642	20250224	094700	23966535	4480	4480	4480	4480	76
643	20250224	094600	23626055	4480	4480	4480	4480	1
644	20250224	094500	23621575	4480	4480	4480	4480	0
645	20250224	094400	23621575	4480	4480	4480	4480	7
646	20250224	094300	23590215	4465	4465	4465	4465	0
647	20250224	094200	23590215	4465	4465	4465	4465	0
648	20250224	094100	23590215	4465	4465	4465	4465	0
649	20250224	094000	23590215	4465	4470	4470	4465	201
650	20250224	093900	22691835	4470	4470	4470	4470	13
651	20250224	093800	22633725	4470	4470	4470	4470	0
652	20250224	093700	22633725	4470	4470	4470	4470	0
653	20250224	093600	22633725	4470	4470	4470	4470	3
654	20250224	093500	22620315	4470	4470	4470	4470	0
655	20250224	093400	22620315	4470	4470	4470	4470	0
656	20250224	093300	22620315	4470	4470	4470	4470	0
657	20250224	093200	22620315	4470	4470	4470	4470	0
658	20250224	093100	22620315	4470	4470	4470	4470	1
659	20250224	093000	22615845	4505	4505	4505	4505	0
660	20250224	092900	22615845	4505	4505	4505	4505	20
661	20250224	092800	22525745	4505	4505	4505	4505	0
662	20250224	092700	22525745	4505	4505	4505	4505	0
663	20250224	092600	22525745	4505	4505	4505	4505	0
664	20250224	092500	22525745	4505	4505	4505	4505	10
665	20250224	092400	22480695	4505	4505	4505	4505	0
666	20250224	092300	22480695	4505	4505	4505	4505	0
667	20250224	092200	22480695	4505	4505	4505	4505	0
668	20250224	092100	22480695	4505	4505	4505	4505	0
669	20250224	092000	22480695	4505	4505	4505	4505	32
670	20250224	091900	22336535	4500	4500	4500	4500	0
671	20250224	091800	22336535	4500	4475	4500	4475	296
672	20250224	091700	21010885	4480	4480	4480	4480	0
673	20250224	091600	21010885	4480	4480	4480	4480	100
674	20250224	091500	20562885	4480	4480	4480	4480	0
675	20250224	091400	20562885	4480	4480	4480	4480	50
676	20250224	091300	20338885	4460	4460	4460	4460	0
677	20250224	091200	20338885	4460	4460	4460	4460	1371
678	20250224	091100	14224225	4460	4460	4460	4460	3
679	20250224	091000	14210845	4460	4460	4460	4460	0
680	20250224	090900	14210845	4460	4460	4460	4460	409
681	20250224	090800	12386705	4460	4460	4460	4460	2
682	20250224	090700	12377785	4460	4470	4470	4460	3
683	20250224	090600	12364390	4475	4485	4485	4475	372
684	20250224	090500	10698920	4480	4480	4480	4480	0
685	20250224	090400	10698920	4480	4485	4485	4475	70
686	20250224	090300	10385450	4500	4500	4500	4500	0
687	20250224	090200	10385450	4500	4500	4500	4500	0
688	20250224	090100	10385450	4500	4500	4500	4500	407
689	20250224	090000	8553950	4475	4520	4525	4475	1868