KissMeData/139670/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202900	76406355	2860	2860	2860	2860	771
3	20250224	202800	76406355	2860	2860	2860	2860	0
4	20250224	202700	76406355	2860	2860	2860	2860	0
5	20250224	202600	76406355	2860	2860	2860	2860	0
6	20250224	202500	76406355	2860	2860	2860	2860	0
7	20250224	202400	76406355	2860	2860	2860	2860	0
8	20250224	202300	76406355	2860	2860	2860	2860	0
9	20250224	202200	76406355	2860	2860	2860	2860	0
10	20250224	202100	76406355	2860	2860	2860	2860	0
11	20250224	202000	76406355	2860	2860	2860	2860	0
12	20250224	201900	76406355	2860	2860	2860	2860	0
13	20250224	201800	76406355	2860	2860	2860	2860	0
14	20250224	201700	76406355	2860	2860	2860	2860	0
15	20250224	201600	76406355	2860	2860	2860	2860	0
16	20250224	201500	76406355	2860	2860	2860	2860	0
17	20250224	201400	76406355	2860	2860	2860	2860	0
18	20250224	201300	76406355	2860	2860	2860	2860	0
19	20250224	201200	76406355	2860	2860	2860	2860	0
20	20250224	201100	76406355	2860	2860	2860	2860	0
21	20250224	201000	76406355	2860	2860	2860	2860	0
22	20250224	200900	76406355	2860	2860	2860	2860	0
23	20250224	200800	76406355	2860	2860	2860	2860	0
24	20250224	200700	76406355	2860	2860	2860	2860	0
25	20250224	200600	76406355	2860	2860	2860	2860	0
26	20250224	200500	76406355	2860	2860	2860	2860	0
27	20250224	200400	76406355	2860	2860	2860	2860	0
28	20250224	200300	76406355	2860	2860	2860	2860	0
29	20250224	200200	76406355	2860	2860	2860	2860	0
30	20250224	200100	76406355	2860	2860	2860	2860	0
31	20250224	200000	76406355	2860	2860	2860	2860	0
32	20250224	195900	76406355	2860	2860	2860	2860	771
33	20250224	195800	76406355	2860	2860	2860	2860	0
34	20250224	195700	76406355	2860	2860	2860	2860	0
35	20250224	195600	76406355	2860	2860	2860	2860	0
36	20250224	195500	76406355	2860	2860	2860	2860	0
37	20250224	195400	76406355	2860	2860	2860	2860	0
38	20250224	195300	76406355	2860	2860	2860	2860	0
39	20250224	195200	76406355	2860	2860	2860	2860	0
40	20250224	195100	76406355	2860	2860	2860	2860	0
41	20250224	195000	76406355	2860	2860	2860	2860	0
42	20250224	194900	76406355	2860	2860	2860	2860	0
43	20250224	194800	76406355	2860	2860	2860	2860	0
44	20250224	194700	76406355	2860	2860	2860	2860	0
45	20250224	194600	76406355	2860	2860	2860	2860	0
46	20250224	194500	76406355	2860	2860	2860	2860	0
47	20250224	194400	76406355	2860	2860	2860	2860	0
48	20250224	194300	76406355	2860	2860	2860	2860	0
49	20250224	194200	76406355	2860	2860	2860	2860	0
50	20250224	194100	76406355	2860	2860	2860	2860	0
51	20250224	194000	76406355	2860	2860	2860	2860	0
52	20250224	193900	76406355	2860	2860	2860	2860	0
53	20250224	193800	76406355	2860	2860	2860	2860	0
54	20250224	193700	76406355	2860	2860	2860	2860	0
55	20250224	193600	76406355	2860	2860	2860	2860	0
56	20250224	193500	76406355	2860	2860	2860	2860	0
57	20250224	193400	76406355	2860	2860	2860	2860	0
58	20250224	193300	76406355	2860	2860	2860	2860	0
59	20250224	193200	76406355	2860	2860	2860	2860	0
60	20250224	193100	76406355	2860	2860	2860	2860	0
61	20250224	193000	76406355	2860	2860	2860	2860	0
62	20250224	192900	76406355	2860	2860	2860	2860	771
63	20250224	192800	76406355	2860	2860	2860	2860	0
64	20250224	192700	76406355	2860	2860	2860	2860	0
65	20250224	192600	76406355	2860	2860	2860	2860	0
66	20250224	192500	76406355	2860	2860	2860	2860	0
67	20250224	192400	76406355	2860	2860	2860	2860	0
68	20250224	192300	76406355	2860	2860	2860	2860	0
69	20250224	192200	76406355	2860	2860	2860	2860	0
70	20250224	192100	76406355	2860	2860	2860	2860	0
71	20250224	192000	76406355	2860	2860	2860	2860	0
72	20250224	191900	76406355	2860	2860	2860	2860	0
73	20250224	191800	76406355	2860	2860	2860	2860	0
74	20250224	191700	76406355	2860	2860	2860	2860	0
75	20250224	191600	76406355	2860	2860	2860	2860	0
76	20250224	191500	76406355	2860	2860	2860	2860	0
77	20250224	191400	76406355	2860	2860	2860	2860	0
78	20250224	191300	76406355	2860	2860	2860	2860	0
79	20250224	191200	76406355	2860	2860	2860	2860	0
80	20250224	191100	76406355	2860	2860	2860	2860	0
81	20250224	191000	76406355	2860	2860	2860	2860	0
82	20250224	190900	76406355	2860	2860	2860	2860	0
83	20250224	190800	76406355	2860	2860	2860	2860	0
84	20250224	190700	76406355	2860	2860	2860	2860	0
85	20250224	190600	76406355	2860	2860	2860	2860	0
86	20250224	190500	76406355	2860	2860	2860	2860	0
87	20250224	190400	76406355	2860	2860	2860	2860	0
88	20250224	190300	76406355	2860	2860	2860	2860	0
89	20250224	190200	76406355	2860	2860	2860	2860	0
90	20250224	190100	76406355	2860	2860	2860	2860	0
91	20250224	190000	76406355	2860	2860	2860	2860	0
92	20250224	185900	76406355	2860	2860	2860	2860	771
93	20250224	185800	76406355	2860	2860	2860	2860	0
94	20250224	185700	76406355	2860	2860	2860	2860	0
95	20250224	185600	76406355	2860	2860	2860	2860	0
96	20250224	185500	76406355	2860	2860	2860	2860	0
97	20250224	185400	76406355	2860	2860	2860	2860	0
98	20250224	185300	76406355	2860	2860	2860	2860	0
99	20250224	185200	76406355	2860	2860	2860	2860	0
100	20250224	185100	76406355	2860	2860	2860	2860	0
101	20250224	185000	76406355	2860	2860	2860	2860	0
102	20250224	184900	76406355	2860	2860	2860	2860	0
103	20250224	184800	76406355	2860	2860	2860	2860	0
104	20250224	184700	76406355	2860	2860	2860	2860	0
105	20250224	184600	76406355	2860	2860	2860	2860	0
106	20250224	184500	76406355	2860	2860	2860	2860	0
107	20250224	184400	76406355	2860	2860	2860	2860	0
108	20250224	184300	76406355	2860	2860	2860	2860	0
109	20250224	184200	76406355	2860	2860	2860	2860	0
110	20250224	184100	76406355	2860	2860	2860	2860	0
111	20250224	184000	76406355	2860	2860	2860	2860	0
112	20250224	183900	76406355	2860	2860	2860	2860	0
113	20250224	183800	76406355	2860	2860	2860	2860	0
114	20250224	183700	76406355	2860	2860	2860	2860	0
115	20250224	183600	76406355	2860	2860	2860	2860	0
116	20250224	183500	76406355	2860	2860	2860	2860	0
117	20250224	183400	76406355	2860	2860	2860	2860	0
118	20250224	183300	76406355	2860	2860	2860	2860	0
119	20250224	183200	76406355	2860	2860	2860	2860	0
120	20250224	183100	76406355	2860	2860	2860	2860	0
121	20250224	183000	76406355	2860	2860	2860	2860	0
122	20250224	182900	76406355	2860	2860	2860	2860	771
123	20250224	182800	76406355	2860	2860	2860	2860	0
124	20250224	182700	76406355	2860	2860	2860	2860	0
125	20250224	182600	76406355	2860	2860	2860	2860	0
126	20250224	182500	76406355	2860	2860	2860	2860	0
127	20250224	182400	76406355	2860	2860	2860	2860	0
128	20250224	182300	76406355	2860	2860	2860	2860	0
129	20250224	182200	76406355	2860	2860	2860	2860	0
130	20250224	182100	76406355	2860	2860	2860	2860	0
131	20250224	182000	76406355	2860	2860	2860	2860	0
132	20250224	181900	76406355	2860	2860	2860	2860	0
133	20250224	181800	76406355	2860	2860	2860	2860	0
134	20250224	181700	76406355	2860	2860	2860	2860	0
135	20250224	181600	76406355	2860	2860	2860	2860	0
136	20250224	181500	76406355	2860	2860	2860	2860	0
137	20250224	181400	76406355	2860	2860	2860	2860	0
138	20250224	181300	76406355	2860	2860	2860	2860	0
139	20250224	181200	76406355	2860	2860	2860	2860	0
140	20250224	181100	76406355	2860	2860	2860	2860	0
141	20250224	181000	76406355	2860	2860	2860	2860	0
142	20250224	180900	76406355	2860	2860	2860	2860	0
143	20250224	180800	76406355	2860	2860	2860	2860	0
144	20250224	180700	76406355	2860	2860	2860	2860	0
145	20250224	180600	76406355	2860	2860	2860	2860	0
146	20250224	180500	76406355	2860	2860	2860	2860	0
147	20250224	180400	76406355	2860	2860	2860	2860	0
148	20250224	180300	76406355	2860	2860	2860	2860	0
149	20250224	180200	76406355	2860	2860	2860	2860	0
150	20250224	180100	76406355	2860	2860	2860	2860	0
151	20250224	180000	76406355	2860	2860	2860	2860	0
152	20250224	175900	76406355	2860	2860	2860	2860	771
153	20250224	175800	76406355	2860	2860	2860	2860	0
154	20250224	175700	76406355	2860	2860	2860	2860	0
155	20250224	175600	76406355	2860	2860	2860	2860	0
156	20250224	175500	76406355	2860	2860	2860	2860	0
157	20250224	175400	76406355	2860	2860	2860	2860	0
158	20250224	175300	76406355	2860	2860	2860	2860	0
159	20250224	175200	76406355	2860	2860	2860	2860	0
160	20250224	175100	76406355	2860	2860	2860	2860	0
161	20250224	175000	76406355	2860	2860	2860	2860	0
162	20250224	174900	76406355	2860	2860	2860	2860	0
163	20250224	174800	76406355	2860	2860	2860	2860	0
164	20250224	174700	76406355	2860	2860	2860	2860	0
165	20250224	174600	76406355	2860	2860	2860	2860	0
166	20250224	174500	76406355	2860	2860	2860	2860	0
167	20250224	174400	76406355	2860	2860	2860	2860	0
168	20250224	174300	76406355	2860	2860	2860	2860	0
169	20250224	174200	76406355	2860	2860	2860	2860	0
170	20250224	174100	76406355	2860	2860	2860	2860	0
171	20250224	174000	76406355	2860	2860	2860	2860	0
172	20250224	173900	76406355	2860	2860	2860	2860	0
173	20250224	173800	76406355	2860	2860	2860	2860	0
174	20250224	173700	76406355	2860	2860	2860	2860	0
175	20250224	173600	76406355	2860	2860	2860	2860	0
176	20250224	173500	76406355	2860	2860	2860	2860	0
177	20250224	173400	76406355	2860	2860	2860	2860	0
178	20250224	173300	76406355	2860	2860	2860	2860	0
179	20250224	173200	76406355	2860	2860	2860	2860	0
180	20250224	173100	76406355	2860	2860	2860	2860	0
181	20250224	173000	76406355	2860	2860	2860	2860	0
182	20250224	172900	76406355	2860	2860	2860	2860	771
183	20250224	172800	76406355	2860	2860	2860	2860	0
184	20250224	172700	76406355	2860	2860	2860	2860	0
185	20250224	172600	76406355	2860	2860	2860	2860	0
186	20250224	172500	76406355	2860	2860	2860	2860	0
187	20250224	172400	76406355	2860	2860	2860	2860	0
188	20250224	172300	76406355	2860	2860	2860	2860	0
189	20250224	172200	76406355	2860	2860	2860	2860	0
190	20250224	172100	76406355	2860	2860	2860	2860	0
191	20250224	172000	76406355	2860	2860	2860	2860	0
192	20250224	171900	76406355	2860	2860	2860	2860	0
193	20250224	171800	76406355	2860	2860	2860	2860	0
194	20250224	171700	76406355	2860	2860	2860	2860	0
195	20250224	171600	76406355	2860	2860	2860	2860	0
196	20250224	171500	76406355	2860	2860	2860	2860	0
197	20250224	171400	76406355	2860	2860	2860	2860	0
198	20250224	171300	76406355	2860	2860	2860	2860	0
199	20250224	171200	76406355	2860	2860	2860	2860	0
200	20250224	171100	76406355	2860	2860	2860	2860	0
201	20250224	171000	76406355	2860	2860	2860	2860	0
202	20250224	170900	76406355	2860	2860	2860	2860	0
203	20250224	170800	76406355	2860	2860	2860	2860	0
204	20250224	170700	76406355	2860	2860	2860	2860	0
205	20250224	170600	76406355	2860	2860	2860	2860	0
206	20250224	170500	76406355	2860	2860	2860	2860	0
207	20250224	170400	76406355	2860	2860	2860	2860	0
208	20250224	170300	76406355	2860	2860	2860	2860	0
209	20250224	170200	76406355	2860	2860	2860	2860	0
210	20250224	170100	76406355	2860	2860	2860	2860	0
211	20250224	170000	76406355	2860	2860	2860	2860	0
212	20250224	165900	76406355	2860	2860	2860	2860	771
213	20250224	165800	76406355	2860	2860	2860	2860	0
214	20250224	165700	76406355	2860	2860	2860	2860	0
215	20250224	165600	76406355	2860	2860	2860	2860	0
216	20250224	165500	76406355	2860	2860	2860	2860	0
217	20250224	165400	76406355	2860	2860	2860	2860	0
218	20250224	165300	76406355	2860	2860	2860	2860	0
219	20250224	165200	76406355	2860	2860	2860	2860	0
220	20250224	165100	76406355	2860	2860	2860	2860	0
221	20250224	165000	76406355	2860	2860	2860	2860	0
222	20250224	164900	76406355	2860	2860	2860	2860	0
223	20250224	164800	76406355	2860	2860	2860	2860	0
224	20250224	164700	76406355	2860	2860	2860	2860	0
225	20250224	164600	76406355	2860	2860	2860	2860	0
226	20250224	164500	76406355	2860	2860	2860	2860	0
227	20250224	164400	76406355	2860	2860	2860	2860	0
228	20250224	164300	76406355	2860	2860	2860	2860	0
229	20250224	164200	76406355	2860	2860	2860	2860	0
230	20250224	164100	76406355	2860	2860	2860	2860	0
231	20250224	164000	76406355	2860	2860	2860	2860	0
232	20250224	163900	76406355	2860	2860	2860	2860	0
233	20250224	163800	76406355	2860	2860	2860	2860	0
234	20250224	163700	76406355	2860	2860	2860	2860	0
235	20250224	163600	76406355	2860	2860	2860	2860	0
236	20250224	163500	76406355	2860	2860	2860	2860	0
237	20250224	163400	76406355	2860	2860	2860	2860	0
238	20250224	163300	76406355	2860	2860	2860	2860	0
239	20250224	163200	76406355	2860	2860	2860	2860	0
240	20250224	163100	76406355	2860	2860	2860	2860	0
241	20250224	163000	76406355	2860	2860	2860	2860	0
242	20250224	162900	76406355	2860	2860	2860	2860	771
243	20250224	162800	76406355	2860	2860	2860	2860	0
244	20250224	162700	76406355	2860	2860	2860	2860	0
245	20250224	162600	76406355	2860	2860	2860	2860	0
246	20250224	162500	76406355	2860	2860	2860	2860	0
247	20250224	162400	76406355	2860	2860	2860	2860	0
248	20250224	162300	76406355	2860	2860	2860	2860	0
249	20250224	162200	76406355	2860	2860	2860	2860	0
250	20250224	162100	76406355	2860	2860	2860	2860	0
251	20250224	162000	76406355	2860	2860	2860	2860	0
252	20250224	161900	76406355	2860	2860	2860	2860	0
253	20250224	161800	76406355	2860	2860	2860	2860	0
254	20250224	161700	76406355	2860	2860	2860	2860	0
255	20250224	161600	76406355	2860	2860	2860	2860	0
256	20250224	161500	76406355	2860	2860	2860	2860	0
257	20250224	161400	76406355	2860	2860	2860	2860	0
258	20250224	161300	76406355	2860	2860	2860	2860	0
259	20250224	161200	76406355	2860	2860	2860	2860	0
260	20250224	161100	76406355	2860	2860	2860	2860	0
261	20250224	161000	76406355	2860	2860	2860	2860	0
262	20250224	160900	76406355	2860	2860	2860	2860	0
263	20250224	160800	76406355	2860	2860	2860	2860	0
264	20250224	160700	76406355	2860	2860	2860	2860	0
265	20250224	160600	76406355	2860	2860	2860	2860	0
266	20250224	160500	76406355	2860	2860	2860	2860	0
267	20250224	160400	76406355	2860	2860	2860	2860	0
268	20250224	160300	76406355	2860	2860	2860	2860	0
269	20250224	160200	76406355	2860	2860	2860	2860	0
270	20250224	160100	76406355	2860	2860	2860	2860	0
271	20250224	160000	76406355	2860	2860	2860	2860	0
272	20250224	155900	76406355	2860	2860	2860	2860	771
273	20250224	155800	76406355	2860	2860	2860	2860	0
274	20250224	155700	76406355	2860	2860	2860	2860	0
275	20250224	155600	76406355	2860	2860	2860	2860	0
276	20250224	155500	76406355	2860	2860	2860	2860	0
277	20250224	155400	76406355	2860	2860	2860	2860	0
278	20250224	155300	76406355	2860	2860	2860	2860	0
279	20250224	155200	76406355	2860	2860	2860	2860	0
280	20250224	155100	76406355	2860	2860	2860	2860	0
281	20250224	155000	76406355	2860	2860	2860	2860	0
282	20250224	154900	76406355	2860	2860	2860	2860	0
283	20250224	154800	76406355	2860	2860	2860	2860	0
284	20250224	154700	76406355	2860	2860	2860	2860	0
285	20250224	154600	76406355	2860	2860	2860	2860	0
286	20250224	154500	76406355	2860	2860	2860	2860	0
287	20250224	154400	76406355	2860	2860	2860	2860	0
288	20250224	154300	76406355	2860	2860	2860	2860	0
289	20250224	154200	76406355	2860	2860	2860	2860	0
290	20250224	154100	76406355	2860	2860	2860	2860	0
291	20250224	154000	76406355	2860	2860	2860	2860	0
292	20250224	153900	76406355	2860	2860	2860	2860	0
293	20250224	153800	76406355	2860	2860	2860	2860	0
294	20250224	153700	76406355	2860	2860	2860	2860	0
295	20250224	153600	76406355	2860	2860	2860	2860	0
296	20250224	153500	76406355	2860	2860	2860	2860	0
297	20250224	153400	76406355	2860	2860	2860	2860	0
298	20250224	153300	76406355	2860	2860	2860	2860	0
299	20250224	153200	76406355	2860	2860	2860	2860	0
300	20250224	153100	76406355	2860	2860	2860	2860	0
301	20250224	153000	76406355	2860	2860	2860	2860	771
302	20250224	152900	74201295	2850	2850	2850	2850	0
303	20250224	152800	74201295	2850	2850	2850	2850	0
304	20250224	152700	74201295	2850	2850	2850	2850	0
305	20250224	152600	74201295	2850	2850	2850	2850	0
306	20250224	152500	74201295	2850	2850	2850	2850	0
307	20250224	152400	74201295	2850	2850	2850	2850	0
308	20250224	152300	74201295	2850	2850	2850	2850	0
309	20250224	152200	74201295	2850	2850	2850	2850	0
310	20250224	152100	74201295	2850	2850	2850	2850	0
311	20250224	152000	74201295	2850	2850	2850	2850	0
312	20250224	151900	74201295	2850	2850	2850	2850	32
313	20250224	151800	74110095	2850	2850	2850	2850	42
314	20250224	151700	73990395	2850	2855	2855	2850	81
315	20250224	151600	73759190	2860	2860	2860	2860	0
316	20250224	151500	73759190	2860	2860	2860	2860	0
317	20250224	151400	73759190	2860	2860	2860	2860	0
318	20250224	151300	73759190	2860	2860	2860	2860	0
319	20250224	151200	73759190	2860	2860	2860	2860	0
320	20250224	151100	73759190	2860	2860	2860	2860	1
321	20250224	151000	73756330	2855	2855	2855	2855	0
322	20250224	150900	73756330	2855	2855	2855	2855	0
323	20250224	150800	73756330	2855	2855	2855	2855	0
324	20250224	150700	73756330	2855	2855	2855	2855	0
325	20250224	150600	73756330	2855	2855	2855	2855	0
326	20250224	150500	73756330	2855	2855	2855	2855	0
327	20250224	150400	73756330	2855	2855	2855	2855	85
328	20250224	150300	73513655	2845	2845	2845	2845	200
329	20250224	150200	72944655	2855	2855	2855	2855	5
330	20250224	150100	72930380	2855	2855	2855	2855	0
331	20250224	150000	72930380	2855	2855	2855	2855	0
332	20250224	145900	72930380	2855	2855	2855	2855	0
333	20250224	145800	72930380	2855	2855	2855	2855	0
334	20250224	145700	72930380	2855	2855	2855	2855	0
335	20250224	145600	72930380	2855	2855	2855	2855	0
336	20250224	145500	72930380	2855	2855	2855	2855	0
337	20250224	145400	72930380	2855	2855	2855	2855	0
338	20250224	145300	72930380	2855	2855	2855	2855	10
339	20250224	145200	72901830	2860	2860	2860	2860	0
340	20250224	145100	72901830	2860	2860	2860	2860	20
341	20250224	145000	72844630	2855	2855	2855	2855	100
342	20250224	144900	72559130	2860	2860	2860	2860	0
343	20250224	144800	72559130	2860	2860	2860	2860	0
344	20250224	144700	72559130	2860	2860	2860	2860	25
345	20250224	144600	72487630	2860	2860	2860	2860	0
346	20250224	144500	72487630	2860	2860	2860	2860	1
347	20250224	144400	72484770	2860	2860	2860	2860	0
348	20250224	144300	72484770	2860	2860	2860	2860	0
349	20250224	144200	72484770	2860	2860	2860	2860	0
350	20250224	144100	72484770	2860	2860	2860	2860	1
351	20250224	144000	72481910	2860	2860	2860	2860	0
352	20250224	143900	72481910	2860	2860	2860	2860	100
353	20250224	143800	72195910	2860	2860	2860	2860	0
354	20250224	143700	72195910	2860	2860	2860	2860	2
355	20250224	143600	72190190	2860	2860	2860	2860	0
356	20250224	143500	72190190	2860	2860	2860	2860	1
357	20250224	143400	72187330	2840	2840	2840	2840	363
358	20250224	143300	71156410	2845	2845	2845	2845	787
359	20250224	143200	68917395	2850	2850	2850	2850	0
360	20250224	143100	68917395	2850	2850	2850	2850	0
361	20250224	143000	68917395	2850	2850	2850	2850	0
362	20250224	142900	68917395	2850	2850	2850	2850	116
363	20250224	142800	68586795	2850	2850	2850	2850	1
364	20250224	142700	68583945	2845	2845	2845	2845	0
365	20250224	142600	68583945	2845	2845	2845	2845	70
366	20250224	142500	68384795	2850	2850	2850	2850	0
367	20250224	142400	68384795	2850	2850	2850	2850	32
368	20250224	142300	68293595	2850	2855	2855	2850	351
369	20250224	142200	67293220	2855	2855	2855	2855	495
370	20250224	142100	65879995	2855	2855	2855	2855	0
371	20250224	142000	65879995	2855	2855	2855	2855	0
372	20250224	141900	65879995	2855	2855	2855	2855	5
373	20250224	141800	65865720	2860	2860	2860	2860	0
374	20250224	141700	65865720	2860	2860	2860	2860	0
375	20250224	141600	65865720	2860	2860	2860	2860	0
376	20250224	141500	65865720	2860	2860	2860	2860	1
377	20250224	141400	65862860	2860	2860	2860	2860	0
378	20250224	141300	65862860	2860	2860	2860	2860	0
379	20250224	141200	65862860	2860	2860	2860	2860	0
380	20250224	141100	65862860	2860	2860	2860	2860	0
381	20250224	141000	65862860	2860	2860	2860	2860	0
382	20250224	140900	65862860	2860	2860	2860	2860	66
383	20250224	140800	65674100	2860	2860	2860	2860	0
384	20250224	140700	65674100	2860	2860	2860	2860	0
385	20250224	140600	65674100	2860	2860	2860	2860	0
386	20250224	140500	65674100	2860	2860	2860	2860	0
387	20250224	140400	65674100	2860	2860	2860	2860	0
388	20250224	140300	65674100	2860	2860	2860	2860	0
389	20250224	140200	65674100	2860	2860	2860	2860	0
390	20250224	140100	65674100	2860	2860	2860	2860	0
391	20250224	140000	65674100	2860	2860	2860	2860	300
392	20250224	135900	64816100	2875	2875	2875	2875	909
393	20250224	135800	62202725	2875	2875	2875	2875	0
394	20250224	135700	62202725	2875	2875	2875	2875	0
395	20250224	135600	62202725	2875	2875	2875	2875	0
396	20250224	135500	62202725	2875	2875	2875	2875	91
397	20250224	135400	61941100	2875	2875	2875	2875	0
398	20250224	135300	61941100	2875	2875	2875	2875	0
399	20250224	135200	61941100	2875	2875	2875	2875	0
400	20250224	135100	61941100	2875	2875	2875	2875	0
401	20250224	135000	61941100	2875	2875	2875	2875	0
402	20250224	134900	61941100	2875	2875	2875	2875	0
403	20250224	134800	61941100	2875	2875	2875	2875	0
404	20250224	134700	61941100	2875	2875	2875	2875	1
405	20250224	134600	61938225	2875	2875	2875	2875	9
406	20250224	134500	61912350	2880	2880	2880	2880	0
407	20250224	134400	61912350	2880	2880	2880	2880	0
408	20250224	134300	61912350	2880	2880	2880	2880	0
409	20250224	134200	61912350	2880	2880	2880	2880	0
410	20250224	134100	61912350	2880	2880	2880	2880	0
411	20250224	134000	61912350	2880	2880	2880	2880	0
412	20250224	133900	61912350	2880	2880	2880	2880	0
413	20250224	133800	61912350	2880	2880	2880	2880	0
414	20250224	133700	61912350	2880	2880	2880	2880	0
415	20250224	133600	61912350	2880	2880	2880	2880	1
416	20250224	133500	61909470	2850	2850	2850	2850	0
417	20250224	133400	61909470	2850	2850	2850	2850	0
418	20250224	133300	61909470	2850	2870	2870	2850	2472
419	20250224	133200	54841455	2865	2865	2865	2865	110
420	20250224	133100	54526305	2870	2870	2870	2870	0
421	20250224	133000	54526305	2870	2870	2870	2870	0
422	20250224	132900	54526305	2870	2870	2870	2870	0
423	20250224	132800	54526305	2870	2870	2870	2870	38
424	20250224	132700	54417245	2870	2870	2870	2870	0
425	20250224	132600	54417245	2870	2870	2870	2870	0
426	20250224	132500	54417245	2870	2870	2870	2870	0
427	20250224	132400	54417245	2870	2870	2870	2870	44
428	20250224	132300	54290965	2880	2880	2880	2880	0
429	20250224	132200	54290965	2880	2880	2880	2880	0
430	20250224	132100	54290965	2880	2880	2880	2880	0
431	20250224	132000	54290965	2880	2880	2880	2880	0
432	20250224	131900	54290965	2880	2880	2880	2880	0
433	20250224	131800	54290965	2880	2880	2880	2880	0
434	20250224	131700	54290965	2880	2880	2880	2880	50
435	20250224	131600	54146965	2880	2880	2880	2880	50
436	20250224	131500	54002965	2880	2880	2880	2880	0
437	20250224	131400	54002965	2880	2880	2880	2880	0
438	20250224	131300	54002965	2880	2880	2880	2880	0
439	20250224	131200	54002965	2880	2880	2880	2880	0
440	20250224	131100	54002965	2880	2880	2880	2880	0
441	20250224	131000	54002965	2880	2880	2880	2880	2
442	20250224	130900	53997205	2880	2880	2880	2880	1
443	20250224	130800	53994325	2875	2875	2875	2875	0
444	20250224	130700	53994325	2875	2875	2875	2875	0
445	20250224	130600	53994325	2875	2875	2875	2875	0
446	20250224	130500	53994325	2875	2875	2875	2875	500
447	20250224	130400	52556825	2875	2875	2875	2875	0
448	20250224	130300	52556825	2875	2875	2875	2875	1
449	20250224	130200	52553950	2865	2865	2865	2865	1
450	20250224	130100	52551085	2880	2880	2880	2880	0
451	20250224	130000	52551085	2880	2880	2880	2880	1
452	20250224	125900	52548205	2865	2865	2865	2865	0
453	20250224	125800	52548205	2865	2865	2865	2865	0
454	20250224	125700	52548205	2865	2865	2865	2865	0
455	20250224	125600	52548205	2865	2865	2865	2865	200
456	20250224	125500	51975205	2880	2880	2880	2880	10
457	20250224	125400	51946405	2880	2880	2880	2880	1
458	20250224	125300	51943525	2865	2865	2865	2865	0
459	20250224	125200	51943525	2865	2865	2865	2865	0
460	20250224	125100	51943525	2865	2865	2865	2865	0
461	20250224	125000	51943525	2865	2865	2865	2865	0
462	20250224	124900	51943525	2865	2865	2865	2865	1
463	20250224	124800	51940660	2870	2870	2870	2870	0
464	20250224	124700	51940660	2870	2870	2870	2870	0
465	20250224	124600	51940660	2870	2870	2870	2870	10
466	20250224	124500	51911960	2880	2880	2880	2880	1
467	20250224	124400	51909080	2885	2885	2885	2885	0
468	20250224	124300	51909080	2885	2885	2885	2885	0
469	20250224	124200	51909080	2885	2885	2885	2885	0
470	20250224	124100	51909080	2885	2885	2885	2885	1
471	20250224	124000	51906195	2865	2865	2865	2865	0
472	20250224	123900	51906195	2865	2865	2865	2865	0
473	20250224	123800	51906195	2865	2880	2880	2865	99
474	20250224	123700	51622500	2890	2890	2890	2890	0
475	20250224	123600	51622500	2890	2890	2890	2890	0
476	20250224	123500	51622500	2890	2890	2890	2890	0
477	20250224	123400	51622500	2890	2890	2890	2890	0
478	20250224	123300	51622500	2890	2890	2890	2890	1
479	20250224	123200	51619610	2880	2880	2880	2880	2
480	20250224	123100	51613850	2880	2880	2880	2880	0
481	20250224	123000	51613850	2880	2880	2880	2880	0
482	20250224	122900	51613850	2880	2880	2880	2880	1
483	20250224	122800	51610970	2890	2890	2890	2890	0
484	20250224	122700	51610970	2890	2890	2890	2890	0
485	20250224	122600	51610970	2890	2890	2890	2890	1
486	20250224	122500	51608080	2885	2885	2885	2885	1
487	20250224	122400	51605195	2880	2875	2880	2875	6
488	20250224	122300	51587920	2870	2870	2870	2870	0
489	20250224	122200	51587920	2870	2870	2870	2870	0
490	20250224	122100	51587920	2870	2870	2870	2870	0
491	20250224	122000	51587920	2870	2870	2870	2870	0
492	20250224	121900	51587920	2870	2870	2870	2870	0
493	20250224	121800	51587920	2870	2870	2870	2870	0
494	20250224	121700	51587920	2870	2870	2870	2870	0
495	20250224	121600	51587920	2870	2865	2870	2865	374
496	20250224	121500	50515040	2865	2865	2865	2865	0
497	20250224	121400	50515040	2865	2865	2865	2865	0
498	20250224	121300	50515040	2865	2865	2865	2865	0
499	20250224	121200	50515040	2865	2865	2865	2865	0
500	20250224	121100	50515040	2865	2865	2865	2865	0
501	20250224	121000	50515040	2865	2865	2865	2865	0
502	20250224	120900	50515040	2865	2865	2865	2865	0
503	20250224	120800	50515040	2865	2865	2865	2865	0
504	20250224	120700	50515040	2865	2865	2865	2865	0
505	20250224	120600	50515040	2865	2865	2865	2865	0
506	20250224	120500	50515040	2865	2860	2865	2860	11
507	20250224	120400	50483575	2850	2850	2850	2850	0
508	20250224	120300	50483575	2850	2850	2850	2850	0
509	20250224	120200	50483575	2850	2850	2850	2850	1
510	20250224	120100	50480725	2845	2845	2845	2845	0
511	20250224	120000	50480725	2845	2845	2845	2845	0
512	20250224	115900	50480725	2845	2845	2845	2845	0
513	20250224	115800	50480725	2845	2845	2845	2845	0
514	20250224	115700	50480725	2845	2860	2860	2845	203
515	20250224	115600	49900190	2860	2860	2860	2860	0
516	20250224	115500	49900190	2860	2860	2860	2860	0
517	20250224	115400	49900190	2860	2860	2860	2860	0
518	20250224	115300	49900190	2860	2860	2860	2860	5
519	20250224	115200	49885890	2860	2860	2860	2860	0
520	20250224	115100	49885890	2860	2860	2860	2860	0
521	20250224	115000	49885890	2860	2860	2860	2860	0
522	20250224	114900	49885890	2860	2860	2860	2860	0
523	20250224	114800	49885890	2860	2860	2860	2860	0
524	20250224	114700	49885890	2860	2860	2860	2860	1
525	20250224	114600	49883030	2830	2830	2830	2830	0
526	20250224	114500	49883030	2830	2830	2830	2830	0
527	20250224	114400	49883030	2830	2830	2830	2830	0
528	20250224	114300	49883030	2830	2830	2830	2830	0
529	20250224	114200	49883030	2830	2840	2840	2830	3
530	20250224	114100	49874525	2865	2865	2865	2865	1
531	20250224	114000	49871660	2825	2825	2825	2825	0
532	20250224	113900	49871660	2825	2825	2825	2825	0
533	20250224	113800	49871660	2825	2825	2825	2825	0
534	20250224	113700	49871660	2825	2825	2825	2825	0
535	20250224	113600	49871660	2825	2825	2825	2825	0
536	20250224	113500	49871660	2825	2825	2825	2825	0
537	20250224	113400	49871660	2825	2825	2825	2825	0
538	20250224	113300	49871660	2825	2825	2825	2825	0
539	20250224	113200	49871660	2825	2825	2825	2825	0
540	20250224	113100	49871660	2825	2825	2825	2825	0
541	20250224	113000	49871660	2825	2825	2825	2825	0
542	20250224	112900	49871660	2825	2825	2825	2825	0
543	20250224	112800	49871660	2825	2840	2870	2825	3002
544	20250224	112700	41288595	2840	2840	2840	2840	1
545	20250224	112600	41285755	2820	2820	2820	2820	0
546	20250224	112500	41285755	2820	2820	2820	2820	0
547	20250224	112400	41285755	2820	2820	2820	2820	0
548	20250224	112300	41285755	2820	2820	2820	2820	0
549	20250224	112200	41285755	2820	2820	2820	2820	2
550	20250224	112100	41280115	2840	2840	2840	2840	0
551	20250224	112000	41280115	2840	2840	2840	2840	0
552	20250224	111900	41280115	2840	2840	2840	2840	0
553	20250224	111800	41280115	2840	2840	2840	2840	0
554	20250224	111700	41280115	2840	2840	2840	2840	0
555	20250224	111600	41280115	2840	2840	2840	2840	0
556	20250224	111500	41280115	2840	2840	2840	2840	0
557	20250224	111400	41280115	2840	2840	2840	2840	20
558	20250224	111300	41223315	2840	2840	2840	2840	0
559	20250224	111200	41223315	2840	2840	2840	2840	0
560	20250224	111100	41223315	2840	2840	2840	2840	0
561	20250224	111000	41223315	2840	2840	2840	2840	1
562	20250224	110900	41220475	2815	2815	2815	2815	0
563	20250224	110800	41220475	2815	2815	2815	2815	0
564	20250224	110700	41220475	2815	2815	2815	2815	0
565	20250224	110600	41220475	2815	2815	2815	2815	0
566	20250224	110500	41220475	2815	2815	2815	2815	0
567	20250224	110400	41220475	2815	2815	2815	2815	0
568	20250224	110300	41220475	2815	2815	2815	2815	0
569	20250224	110200	41220475	2815	2815	2815	2815	0
570	20250224	110100	41220475	2815	2815	2815	2815	0
571	20250224	110000	41220475	2815	2815	2815	2815	0
572	20250224	105900	41220475	2815	2825	2825	2815	200
573	20250224	105800	40656740	2855	2855	2855	2855	0
574	20250224	105700	40656740	2855	2855	2855	2855	0
575	20250224	105600	40656740	2855	2855	2855	2855	0
576	20250224	105500	40656740	2855	2855	2855	2855	0
577	20250224	105400	40656740	2855	2855	2855	2855	0
578	20250224	105300	40656740	2855	2855	2855	2855	0
579	20250224	105200	40656740	2855	2855	2855	2855	0
580	20250224	105100	40656740	2855	2855	2855	2855	0
581	20250224	105000	40656740	2855	2855	2855	2855	0
582	20250224	104900	40656740	2855	2855	2855	2855	0
583	20250224	104800	40656740	2855	2840	2855	2840	1000
584	20250224	104700	37808065	2840	2840	2840	2840	1
585	20250224	104600	37805225	2825	2825	2825	2825	0
586	20250224	104500	37805225	2825	2825	2825	2825	94
587	20250224	104400	37539675	2825	2825	2825	2825	0
588	20250224	104300	37539675	2825	2825	2825	2825	0
589	20250224	104200	37539675	2825	2825	2825	2825	0
590	20250224	104100	37539675	2825	2825	2825	2825	0
591	20250224	104000	37539675	2825	2825	2825	2825	6
592	20250224	103900	37522725	2830	2830	2830	2830	0
593	20250224	103800	37522725	2830	2830	2830	2830	0
594	20250224	103700	37522725	2830	2830	2830	2830	1
595	20250224	103600	37519895	2840	2840	2840	2840	10
596	20250224	103500	37491495	2840	2840	2840	2840	0
597	20250224	103400	37491495	2840	2835	2840	2835	2
598	20250224	103300	37485820	2835	2835	2835	2835	0
599	20250224	103200	37485820	2835	2830	2835	2830	47
600	20250224	103100	37352805	2830	2830	2830	2830	1
601	20250224	103000	37349975	2830	2830	2830	2830	135
602	20250224	102900	36967925	2830	2820	2830	2820	32
603	20250224	102800	36877580	2825	2825	2825	2825	0
604	20250224	102700	36877580	2825	2825	2825	2825	11
605	20250224	102600	36846505	2825	2825	2825	2825	110
606	20250224	102500	36535755	2825	2825	2825	2825	0
607	20250224	102400	36535755	2825	2825	2825	2825	0
608	20250224	102300	36535755	2825	2820	2825	2820	104
609	20250224	102200	36242460	2825	2825	2825	2825	0
610	20250224	102100	36242460	2825	2820	2825	2820	52
611	20250224	102000	36095810	2825	2825	2825	2825	21
612	20250224	101900	36036485	2825	2825	2825	2825	1
613	20250224	101800	36033660	2825	2825	2825	2825	4
614	20250224	101700	36022360	2825	2825	2825	2825	1
615	20250224	101600	36019535	2820	2820	2820	2820	0
616	20250224	101500	36019535	2820	2820	2820	2820	0
617	20250224	101400	36019535	2820	2820	2820	2820	0
618	20250224	101300	36019535	2820	2820	2820	2820	10
619	20250224	101200	35991335	2820	2820	2820	2820	1
620	20250224	101100	35988515	2820	2810	2820	2810	101
621	20250224	101000	35704695	2825	2825	2825	2825	0
622	20250224	100900	35704695	2825	2830	2830	2825	12
623	20250224	100800	35670745	2830	2830	2830	2830	0
624	20250224	100700	35670745	2830	2830	2830	2810	202
625	20250224	100600	35103085	2830	2825	2830	2825	124
626	20250224	100500	34752775	2825	2820	2825	2820	10
627	20250224	100400	34724570	2810	2810	2810	2810	0
628	20250224	100300	34724570	2810	2810	2810	2810	0
629	20250224	100200	34724570	2810	2810	2810	2810	7
630	20250224	100100	34704900	2810	2810	2810	2810	9
631	20250224	100000	34679610	2820	2820	2820	2820	0
632	20250224	095900	34679610	2820	2820	2820	2820	0
633	20250224	095800	34679610	2820	2820	2820	2820	0
634	20250224	095700	34679610	2820	2820	2820	2820	0
635	20250224	095600	34679610	2820	2820	2820	2820	0
636	20250224	095500	34679610	2820	2820	2820	2820	3
637	20250224	095400	34671150	2820	2820	2820	2820	10
638	20250224	095300	34642950	2820	2800	2820	2800	2
639	20250224	095200	34637330	2800	2830	2830	2795	2032
640	20250224	095100	28943150	2830	2830	2830	2830	2
641	20250224	095000	28937490	2830	2810	2830	2810	3
642	20250224	094900	28929020	2810	2810	2810	2810	60
643	20250224	094800	28760420	2820	2810	2820	2810	101
644	20250224	094700	28476600	2820	2810	2820	2805	765
645	20250224	094600	26330625	2815	2825	2825	2815	1543
646	20250224	094500	21982895	2830	2830	2830	2830	0
647	20250224	094400	21982895	2830	2830	2830	2830	100
648	20250224	094300	21699895	2850	2850	2850	2850	1
649	20250224	094200	21697045	2835	2835	2835	2835	0
650	20250224	094100	21697045	2835	2850	2850	2835	2
651	20250224	094000	21691360	2840	2840	2840	2840	1
652	20250224	093900	21688520	2860	2860	2860	2860	1
653	20250224	093800	21685660	2845	2845	2845	2845	253
654	20250224	093700	20965875	2845	2845	2845	2845	0
655	20250224	093600	20965875	2845	2855	2875	2845	1702
656	20250224	093500	16095280	2855	2850	2855	2850	2
657	20250224	093400	16089575	2840	2840	2840	2840	39
658	20250224	093300	15978815	2840	2840	2840	2840	39
659	20250224	093200	15868055	2820	2820	2820	2820	0
660	20250224	093100	15868055	2820	2825	2825	2820	1000
661	20250224	093000	13047680	2825	2825	2825	2825	0
662	20250224	092900	13047680	2825	2825	2825	2825	22
663	20250224	092800	12985530	2830	2860	2860	2830	37
664	20250224	092700	12879920	2860	2860	2860	2860	1
665	20250224	092600	12877060	2865	2835	2865	2835	303
666	20250224	092500	12017695	2835	2835	2835	2835	2
667	20250224	092400	12012025	2820	2820	2820	2820	0
668	20250224	092300	12012025	2820	2820	2820	2820	0
669	20250224	092200	12012025	2820	2825	2825	2820	1000
670	20250224	092100	9190020	2820	2820	2820	2820	0
671	20250224	092000	9190020	2820	2825	2825	2820	1000
672	20250224	091900	6367630	2825	2825	2825	2825	0
673	20250224	091800	6367630	2825	2825	2825	2825	50
674	20250224	091700	6226380	2825	2830	2830	2825	733
675	20250224	091600	4154655	2850	2850	2850	2850	0
676	20250224	091500	4154655	2850	2850	2850	2850	1
677	20250224	091400	4151805	2830	2835	2835	2830	1000
678	20250224	091300	1319220	2835	2835	2835	2835	0
679	20250224	091200	1319220	2835	2835	2835	2835	0
680	20250224	091100	1319220	2835	2835	2835	2835	0
681	20250224	091000	1319220	2835	2840	2840	2835	154
682	20250224	090900	882625	2840	2840	2840	2840	99
683	20250224	090800	601465	2840	2840	2840	2840	21
684	20250224	090700	541825	2865	2865	2865	2865	0
685	20250224	090600	541825	2865	2865	2865	2865	0
686	20250224	090500	541825	2865	2865	2865	2865	0
687	20250224	090400	541825	2865	2865	2865	2865	0
688	20250224	090300	541825	2865	2865	2865	2865	1
689	20250224	090200	538960	2845	2875	2875	2845	189
690	20250224	090100	0	2880	2880	2880	2880	0
691	20250224	090000	0	2880	2880	2880	2880	0