KissMeData/200230/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204300	34722330	4075	4075	4075	4075	290
3	20250224	204200	34722330	4075	4075	4075	4075	0
4	20250224	204100	34722330	4075	4075	4075	4075	0
5	20250224	204000	34722330	4075	4075	4075	4075	0
6	20250224	203900	34722330	4075	4075	4075	4075	0
7	20250224	203800	34722330	4075	4075	4075	4075	0
8	20250224	203700	34722330	4075	4075	4075	4075	0
9	20250224	203600	34722330	4075	4075	4075	4075	0
10	20250224	203500	34722330	4075	4075	4075	4075	0
11	20250224	203400	34722330	4075	4075	4075	4075	0
12	20250224	203300	34722330	4075	4075	4075	4075	0
13	20250224	203200	34722330	4075	4075	4075	4075	0
14	20250224	203100	34722330	4075	4075	4075	4075	0
15	20250224	203000	34722330	4075	4075	4075	4075	0
16	20250224	202900	34722330	4075	4075	4075	4075	0
17	20250224	202800	34722330	4075	4075	4075	4075	0
18	20250224	202700	34722330	4075	4075	4075	4075	0
19	20250224	202600	34722330	4075	4075	4075	4075	0
20	20250224	202500	34722330	4075	4075	4075	4075	0
21	20250224	202400	34722330	4075	4075	4075	4075	0
22	20250224	202300	34722330	4075	4075	4075	4075	0
23	20250224	202200	34722330	4075	4075	4075	4075	0
24	20250224	202100	34722330	4075	4075	4075	4075	0
25	20250224	202000	34722330	4075	4075	4075	4075	0
26	20250224	201900	34722330	4075	4075	4075	4075	0
27	20250224	201800	34722330	4075	4075	4075	4075	0
28	20250224	201700	34722330	4075	4075	4075	4075	0
29	20250224	201600	34722330	4075	4075	4075	4075	0
30	20250224	201500	34722330	4075	4075	4075	4075	0
31	20250224	201400	34722330	4075	4075	4075	4075	0
32	20250224	201300	34722330	4075	4075	4075	4075	290
33	20250224	201200	34722330	4075	4075	4075	4075	0
34	20250224	201100	34722330	4075	4075	4075	4075	0
35	20250224	201000	34722330	4075	4075	4075	4075	0
36	20250224	200900	34722330	4075	4075	4075	4075	0
37	20250224	200800	34722330	4075	4075	4075	4075	0
38	20250224	200700	34722330	4075	4075	4075	4075	0
39	20250224	200600	34722330	4075	4075	4075	4075	0
40	20250224	200500	34722330	4075	4075	4075	4075	0
41	20250224	200400	34722330	4075	4075	4075	4075	0
42	20250224	200300	34722330	4075	4075	4075	4075	0
43	20250224	200200	34722330	4075	4075	4075	4075	0
44	20250224	200100	34722330	4075	4075	4075	4075	0
45	20250224	200000	34722330	4075	4075	4075	4075	0
46	20250224	195900	34722330	4075	4075	4075	4075	0
47	20250224	195800	34722330	4075	4075	4075	4075	0
48	20250224	195700	34722330	4075	4075	4075	4075	0
49	20250224	195600	34722330	4075	4075	4075	4075	0
50	20250224	195500	34722330	4075	4075	4075	4075	0
51	20250224	195400	34722330	4075	4075	4075	4075	0
52	20250224	195300	34722330	4075	4075	4075	4075	0
53	20250224	195200	34722330	4075	4075	4075	4075	0
54	20250224	195100	34722330	4075	4075	4075	4075	0
55	20250224	195000	34722330	4075	4075	4075	4075	0
56	20250224	194900	34722330	4075	4075	4075	4075	0
57	20250224	194800	34722330	4075	4075	4075	4075	0
58	20250224	194700	34722330	4075	4075	4075	4075	0
59	20250224	194600	34722330	4075	4075	4075	4075	0
60	20250224	194500	34722330	4075	4075	4075	4075	0
61	20250224	194400	34722330	4075	4075	4075	4075	0
62	20250224	194300	34722330	4075	4075	4075	4075	290
63	20250224	194200	34722330	4075	4075	4075	4075	0
64	20250224	194100	34722330	4075	4075	4075	4075	0
65	20250224	194000	34722330	4075	4075	4075	4075	0
66	20250224	193900	34722330	4075	4075	4075	4075	0
67	20250224	193800	34722330	4075	4075	4075	4075	0
68	20250224	193700	34722330	4075	4075	4075	4075	0
69	20250224	193600	34722330	4075	4075	4075	4075	0
70	20250224	193500	34722330	4075	4075	4075	4075	0
71	20250224	193400	34722330	4075	4075	4075	4075	0
72	20250224	193300	34722330	4075	4075	4075	4075	0
73	20250224	193200	34722330	4075	4075	4075	4075	0
74	20250224	193100	34722330	4075	4075	4075	4075	0
75	20250224	193000	34722330	4075	4075	4075	4075	0
76	20250224	192900	34722330	4075	4075	4075	4075	0
77	20250224	192800	34722330	4075	4075	4075	4075	0
78	20250224	192700	34722330	4075	4075	4075	4075	0
79	20250224	192600	34722330	4075	4075	4075	4075	0
80	20250224	192500	34722330	4075	4075	4075	4075	0
81	20250224	192400	34722330	4075	4075	4075	4075	0
82	20250224	192300	34722330	4075	4075	4075	4075	0
83	20250224	192200	34722330	4075	4075	4075	4075	0
84	20250224	192100	34722330	4075	4075	4075	4075	0
85	20250224	192000	34722330	4075	4075	4075	4075	0
86	20250224	191900	34722330	4075	4075	4075	4075	0
87	20250224	191800	34722330	4075	4075	4075	4075	0
88	20250224	191700	34722330	4075	4075	4075	4075	0
89	20250224	191600	34722330	4075	4075	4075	4075	0
90	20250224	191500	34722330	4075	4075	4075	4075	0
91	20250224	191400	34722330	4075	4075	4075	4075	0
92	20250224	191300	34722330	4075	4075	4075	4075	290
93	20250224	191200	34722330	4075	4075	4075	4075	0
94	20250224	191100	34722330	4075	4075	4075	4075	0
95	20250224	191000	34722330	4075	4075	4075	4075	0
96	20250224	190900	34722330	4075	4075	4075	4075	0
97	20250224	190800	34722330	4075	4075	4075	4075	0
98	20250224	190700	34722330	4075	4075	4075	4075	0
99	20250224	190600	34722330	4075	4075	4075	4075	0
100	20250224	190500	34722330	4075	4075	4075	4075	0
101	20250224	190400	34722330	4075	4075	4075	4075	0
102	20250224	190300	34722330	4075	4075	4075	4075	0
103	20250224	190200	34722330	4075	4075	4075	4075	0
104	20250224	190100	34722330	4075	4075	4075	4075	0
105	20250224	190000	34722330	4075	4075	4075	4075	0
106	20250224	185900	34722330	4075	4075	4075	4075	0
107	20250224	185800	34722330	4075	4075	4075	4075	0
108	20250224	185700	34722330	4075	4075	4075	4075	0
109	20250224	185600	34722330	4075	4075	4075	4075	0
110	20250224	185500	34722330	4075	4075	4075	4075	0
111	20250224	185400	34722330	4075	4075	4075	4075	0
112	20250224	185300	34722330	4075	4075	4075	4075	0
113	20250224	185200	34722330	4075	4075	4075	4075	0
114	20250224	185100	34722330	4075	4075	4075	4075	0
115	20250224	185000	34722330	4075	4075	4075	4075	0
116	20250224	184900	34722330	4075	4075	4075	4075	0
117	20250224	184800	34722330	4075	4075	4075	4075	0
118	20250224	184700	34722330	4075	4075	4075	4075	0
119	20250224	184600	34722330	4075	4075	4075	4075	0
120	20250224	184500	34722330	4075	4075	4075	4075	0
121	20250224	184400	34722330	4075	4075	4075	4075	0
122	20250224	184300	34722330	4075	4075	4075	4075	290
123	20250224	184200	34722330	4075	4075	4075	4075	0
124	20250224	184100	34722330	4075	4075	4075	4075	0
125	20250224	184000	34722330	4075	4075	4075	4075	0
126	20250224	183900	34722330	4075	4075	4075	4075	0
127	20250224	183800	34722330	4075	4075	4075	4075	0
128	20250224	183700	34722330	4075	4075	4075	4075	0
129	20250224	183600	34722330	4075	4075	4075	4075	0
130	20250224	183500	34722330	4075	4075	4075	4075	0
131	20250224	183400	34722330	4075	4075	4075	4075	0
132	20250224	183300	34722330	4075	4075	4075	4075	0
133	20250224	183200	34722330	4075	4075	4075	4075	0
134	20250224	183100	34722330	4075	4075	4075	4075	0
135	20250224	183000	34722330	4075	4075	4075	4075	0
136	20250224	182900	34722330	4075	4075	4075	4075	0
137	20250224	182800	34722330	4075	4075	4075	4075	0
138	20250224	182700	34722330	4075	4075	4075	4075	0
139	20250224	182600	34722330	4075	4075	4075	4075	0
140	20250224	182500	34722330	4075	4075	4075	4075	0
141	20250224	182400	34722330	4075	4075	4075	4075	0
142	20250224	182300	34722330	4075	4075	4075	4075	0
143	20250224	182200	34722330	4075	4075	4075	4075	0
144	20250224	182100	34722330	4075	4075	4075	4075	0
145	20250224	182000	34722330	4075	4075	4075	4075	0
146	20250224	181900	34722330	4075	4075	4075	4075	0
147	20250224	181800	34722330	4075	4075	4075	4075	0
148	20250224	181700	34722330	4075	4075	4075	4075	0
149	20250224	181600	34722330	4075	4075	4075	4075	0
150	20250224	181500	34722330	4075	4075	4075	4075	0
151	20250224	181400	34722330	4075	4075	4075	4075	0
152	20250224	181300	34722330	4075	4075	4075	4075	290
153	20250224	181200	34722330	4075	4075	4075	4075	0
154	20250224	181100	34722330	4075	4075	4075	4075	0
155	20250224	181000	34722330	4075	4075	4075	4075	0
156	20250224	180900	34722330	4075	4075	4075	4075	0
157	20250224	180800	34722330	4075	4075	4075	4075	0
158	20250224	180700	34722330	4075	4075	4075	4075	0
159	20250224	180600	34722330	4075	4075	4075	4075	0
160	20250224	180500	34722330	4075	4075	4075	4075	0
161	20250224	180400	34722330	4075	4075	4075	4075	0
162	20250224	180300	34722330	4075	4075	4075	4075	0
163	20250224	180200	34722330	4075	4075	4075	4075	0
164	20250224	180100	34722330	4075	4075	4075	4075	0
165	20250224	180000	34722330	4075	4075	4075	4075	0
166	20250224	175900	34722330	4075	4075	4075	4075	0
167	20250224	175800	34722330	4075	4075	4075	4075	0
168	20250224	175700	34722330	4075	4075	4075	4075	0
169	20250224	175600	34722330	4075	4075	4075	4075	0
170	20250224	175500	34722330	4075	4075	4075	4075	0
171	20250224	175400	34722330	4075	4075	4075	4075	0
172	20250224	175300	34722330	4075	4075	4075	4075	0
173	20250224	175200	34722330	4075	4075	4075	4075	0
174	20250224	175100	34722330	4075	4075	4075	4075	0
175	20250224	175000	34722330	4075	4075	4075	4075	0
176	20250224	174900	34722330	4075	4075	4075	4075	0
177	20250224	174800	34722330	4075	4075	4075	4075	0
178	20250224	174700	34722330	4075	4075	4075	4075	0
179	20250224	174600	34722330	4075	4075	4075	4075	0
180	20250224	174500	34722330	4075	4075	4075	4075	0
181	20250224	174400	34722330	4075	4075	4075	4075	0
182	20250224	174300	34722330	4075	4075	4075	4075	290
183	20250224	174200	34722330	4075	4075	4075	4075	0
184	20250224	174100	34722330	4075	4075	4075	4075	0
185	20250224	174000	34722330	4075	4075	4075	4075	0
186	20250224	173900	34722330	4075	4075	4075	4075	0
187	20250224	173800	34722330	4075	4075	4075	4075	0
188	20250224	173700	34722330	4075	4075	4075	4075	0
189	20250224	173600	34722330	4075	4075	4075	4075	0
190	20250224	173500	34722330	4075	4075	4075	4075	0
191	20250224	173400	34722330	4075	4075	4075	4075	0
192	20250224	173300	34722330	4075	4075	4075	4075	0
193	20250224	173200	34722330	4075	4075	4075	4075	0
194	20250224	173100	34722330	4075	4075	4075	4075	0
195	20250224	173000	34722330	4075	4075	4075	4075	0
196	20250224	172900	34722330	4075	4075	4075	4075	0
197	20250224	172800	34722330	4075	4075	4075	4075	0
198	20250224	172700	34722330	4075	4075	4075	4075	0
199	20250224	172600	34722330	4075	4075	4075	4075	0
200	20250224	172500	34722330	4075	4075	4075	4075	0
201	20250224	172400	34722330	4075	4075	4075	4075	0
202	20250224	172300	34722330	4075	4075	4075	4075	0
203	20250224	172200	34722330	4075	4075	4075	4075	0
204	20250224	172100	34722330	4075	4075	4075	4075	0
205	20250224	172000	34722330	4075	4075	4075	4075	0
206	20250224	171900	34722330	4075	4075	4075	4075	0
207	20250224	171800	34722330	4075	4075	4075	4075	0
208	20250224	171700	34722330	4075	4075	4075	4075	0
209	20250224	171600	34722330	4075	4075	4075	4075	0
210	20250224	171500	34722330	4075	4075	4075	4075	0
211	20250224	171400	34722330	4075	4075	4075	4075	0
212	20250224	171300	34722330	4075	4075	4075	4075	290
213	20250224	171200	34722330	4075	4075	4075	4075	0
214	20250224	171100	34722330	4075	4075	4075	4075	0
215	20250224	171000	34722330	4075	4075	4075	4075	0
216	20250224	170900	34722330	4075	4075	4075	4075	0
217	20250224	170800	34722330	4075	4075	4075	4075	0
218	20250224	170700	34722330	4075	4075	4075	4075	0
219	20250224	170600	34722330	4075	4075	4075	4075	0
220	20250224	170500	34722330	4075	4075	4075	4075	0
221	20250224	170400	34722330	4075	4075	4075	4075	0
222	20250224	170300	34722330	4075	4075	4075	4075	0
223	20250224	170200	34722330	4075	4075	4075	4075	0
224	20250224	170100	34722330	4075	4075	4075	4075	0
225	20250224	170000	34722330	4075	4075	4075	4075	0
226	20250224	165900	34722330	4075	4075	4075	4075	0
227	20250224	165800	34722330	4075	4075	4075	4075	0
228	20250224	165700	34722330	4075	4075	4075	4075	0
229	20250224	165600	34722330	4075	4075	4075	4075	0
230	20250224	165500	34722330	4075	4075	4075	4075	0
231	20250224	165400	34722330	4075	4075	4075	4075	0
232	20250224	165300	34722330	4075	4075	4075	4075	0
233	20250224	165200	34722330	4075	4075	4075	4075	0
234	20250224	165100	34722330	4075	4075	4075	4075	0
235	20250224	165000	34722330	4075	4075	4075	4075	0
236	20250224	164900	34722330	4075	4075	4075	4075	0
237	20250224	164800	34722330	4075	4075	4075	4075	0
238	20250224	164700	34722330	4075	4075	4075	4075	0
239	20250224	164600	34722330	4075	4075	4075	4075	0
240	20250224	164500	34722330	4075	4075	4075	4075	0
241	20250224	164400	34722330	4075	4075	4075	4075	0
242	20250224	164300	34722330	4075	4075	4075	4075	290
243	20250224	164200	34722330	4075	4075	4075	4075	0
244	20250224	164100	34722330	4075	4075	4075	4075	0
245	20250224	164000	34722330	4075	4075	4075	4075	0
246	20250224	163900	34722330	4075	4075	4075	4075	0
247	20250224	163800	34722330	4075	4075	4075	4075	0
248	20250224	163700	34722330	4075	4075	4075	4075	0
249	20250224	163600	34722330	4075	4075	4075	4075	0
250	20250224	163500	34722330	4075	4075	4075	4075	0
251	20250224	163400	34722330	4075	4075	4075	4075	0
252	20250224	163300	34722330	4075	4075	4075	4075	0
253	20250224	163200	34722330	4075	4075	4075	4075	0
254	20250224	163100	34722330	4075	4075	4075	4075	0
255	20250224	163000	34722330	4075	4075	4075	4075	0
256	20250224	162900	34722330	4075	4075	4075	4075	0
257	20250224	162800	34722330	4075	4075	4075	4075	0
258	20250224	162700	34722330	4075	4075	4075	4075	0
259	20250224	162600	34722330	4075	4075	4075	4075	0
260	20250224	162500	34722330	4075	4075	4075	4075	0
261	20250224	162400	34722330	4075	4075	4075	4075	0
262	20250224	162300	34722330	4075	4075	4075	4075	0
263	20250224	162200	34722330	4075	4075	4075	4075	0
264	20250224	162100	34722330	4075	4075	4075	4075	0
265	20250224	162000	34722330	4075	4075	4075	4075	0
266	20250224	161900	34722330	4075	4075	4075	4075	0
267	20250224	161800	34722330	4075	4075	4075	4075	0
268	20250224	161700	34722330	4075	4075	4075	4075	0
269	20250224	161600	34722330	4075	4075	4075	4075	0
270	20250224	161500	34722330	4075	4075	4075	4075	0
271	20250224	161400	34722330	4075	4075	4075	4075	0
272	20250224	161300	34722330	4075	4075	4075	4075	290
273	20250224	161200	34722330	4075	4075	4075	4075	0
274	20250224	161100	34722330	4075	4075	4075	4075	0
275	20250224	161000	34722330	4075	4075	4075	4075	0
276	20250224	160900	34722330	4075	4075	4075	4075	0
277	20250224	160800	34722330	4075	4075	4075	4075	0
278	20250224	160700	34722330	4075	4075	4075	4075	0
279	20250224	160600	34722330	4075	4075	4075	4075	0
280	20250224	160500	34722330	4075	4075	4075	4075	0
281	20250224	160400	34722330	4075	4075	4075	4075	0
282	20250224	160300	34722330	4075	4075	4075	4075	0
283	20250224	160200	34722330	4075	4075	4075	4075	0
284	20250224	160100	34722330	4075	4075	4075	4075	0
285	20250224	160000	34722330	4075	4075	4075	4075	0
286	20250224	155900	34722330	4075	4075	4075	4075	0
287	20250224	155800	34722330	4075	4075	4075	4075	0
288	20250224	155700	34722330	4075	4075	4075	4075	0
289	20250224	155600	34722330	4075	4075	4075	4075	0
290	20250224	155500	34722330	4075	4075	4075	4075	0
291	20250224	155400	34722330	4075	4075	4075	4075	0
292	20250224	155300	34722330	4075	4075	4075	4075	0
293	20250224	155200	34722330	4075	4075	4075	4075	0
294	20250224	155100	34722330	4075	4075	4075	4075	0
295	20250224	155000	34722330	4075	4075	4075	4075	0
296	20250224	154900	34722330	4075	4075	4075	4075	0
297	20250224	154800	34722330	4075	4075	4075	4075	0
298	20250224	154700	34722330	4075	4075	4075	4075	0
299	20250224	154600	34722330	4075	4075	4075	4075	0
300	20250224	154500	34722330	4075	4075	4075	4075	0
301	20250224	154400	34722330	4075	4075	4075	4075	0
302	20250224	154300	34722330	4075	4075	4075	4075	290
303	20250224	154200	34722330	4075	4075	4075	4075	0
304	20250224	154100	34722330	4075	4075	4075	4075	0
305	20250224	154000	34722330	4075	4075	4075	4075	0
306	20250224	153900	34722330	4075	4075	4075	4075	0
307	20250224	153800	34722330	4075	4075	4075	4075	0
308	20250224	153700	34722330	4075	4075	4075	4075	0
309	20250224	153600	34722330	4075	4075	4075	4075	0
310	20250224	153500	34722330	4075	4075	4075	4075	0
311	20250224	153400	34722330	4075	4075	4075	4075	0
312	20250224	153300	34722330	4075	4075	4075	4075	0
313	20250224	153200	34722330	4075	4075	4075	4075	0
314	20250224	153100	34722330	4075	4075	4075	4075	0
315	20250224	153000	34722330	4075	4075	4075	4075	290
316	20250224	152900	33540580	4080	4080	4080	4080	0
317	20250224	152800	33540580	4080	4080	4080	4080	0
318	20250224	152700	33540580	4080	4080	4080	4080	0
319	20250224	152600	33540580	4080	4080	4080	4080	0
320	20250224	152500	33540580	4080	4080	4080	4080	0
321	20250224	152400	33540580	4080	4080	4080	4080	0
322	20250224	152300	33540580	4080	4080	4080	4080	0
323	20250224	152200	33540580	4080	4080	4080	4080	0
324	20250224	152100	33540580	4080	4080	4080	4080	0
325	20250224	152000	33540580	4080	4080	4080	4080	0
326	20250224	151900	33540580	4080	4080	4080	4080	1
327	20250224	151800	33536500	4075	4075	4075	4075	4
328	20250224	151700	33520200	4075	4075	4075	4075	0
329	20250224	151600	33520200	4075	4075	4075	4075	5
330	20250224	151500	33499825	4075	4075	4075	4075	67
331	20250224	151400	33226800	4075	4075	4075	4075	0
332	20250224	151300	33226800	4075	4075	4075	4075	0
333	20250224	151200	33226800	4075	4075	4075	4075	0
334	20250224	151100	33226800	4075	4075	4075	4075	0
335	20250224	151000	33226800	4075	4075	4075	4075	0
336	20250224	150900	33226800	4075	4075	4075	4075	14
337	20250224	150800	33169750	4050	4050	4050	4050	0
338	20250224	150700	33169750	4050	4050	4050	4050	0
339	20250224	150600	33169750	4050	4050	4050	4050	0
340	20250224	150500	33169750	4050	4050	4050	4050	0
341	20250224	150400	33169750	4050	4050	4050	4050	0
342	20250224	150300	33169750	4050	4050	4050	4050	0
343	20250224	150200	33169750	4050	4050	4050	4050	0
344	20250224	150100	33169750	4050	4050	4050	4050	0
345	20250224	150000	33169750	4050	4050	4050	4050	6
346	20250224	145900	33145450	4080	4080	4080	4080	0
347	20250224	145800	33145450	4080	4080	4080	4080	0
348	20250224	145700	33145450	4080	4080	4080	4080	0
349	20250224	145600	33145450	4080	4060	4080	4060	250
350	20250224	145500	32127100	4060	4060	4060	4060	0
351	20250224	145400	32127100	4060	4060	4060	4060	5
352	20250224	145300	32106800	4075	4075	4075	4075	0
353	20250224	145200	32106800	4075	4075	4075	4075	0
354	20250224	145100	32106800	4075	4060	4075	4040	1825
355	20250224	145000	24717345	4060	4060	4060	4060	0
356	20250224	144900	24717345	4060	4060	4060	4060	0
357	20250224	144800	24717345	4060	4060	4060	4060	0
358	20250224	144700	24717345	4060	4060	4060	4060	0
359	20250224	144600	24717345	4060	4060	4060	4060	39
360	20250224	144500	24559005	4060	4065	4065	4060	204
361	20250224	144400	23730735	4065	4065	4065	4065	0
362	20250224	144300	23730735	4065	4065	4065	4065	0
363	20250224	144200	23730735	4065	4065	4065	4065	0
364	20250224	144100	23730735	4065	4070	4070	4065	410
365	20250224	144000	22062180	4070	4070	4070	4070	0
366	20250224	143900	22062180	4070	4070	4070	4070	1
367	20250224	143800	22058110	4075	4075	4075	4075	0
368	20250224	143700	22058110	4075	4075	4075	4075	0
369	20250224	143600	22058110	4075	4075	4075	4075	0
370	20250224	143500	22058110	4075	4075	4075	4075	100
371	20250224	143400	21650610	4070	4070	4070	4070	0
372	20250224	143300	21650610	4070	4070	4070	4070	119
373	20250224	143200	21166280	4070	4070	4070	4070	0
374	20250224	143100	21166280	4070	4070	4070	4070	20
375	20250224	143000	21084880	4070	4070	4070	4070	0
376	20250224	142900	21084880	4070	4070	4070	4070	0
377	20250224	142800	21084880	4070	4070	4070	4070	0
378	20250224	142700	21084880	4070	4070	4070	4070	0
379	20250224	142600	21084880	4070	4070	4070	4070	0
380	20250224	142500	21084880	4070	4070	4070	4070	0
381	20250224	142400	21084880	4070	4070	4070	4070	0
382	20250224	142300	21084880	4070	4070	4070	4070	0
383	20250224	142200	21084880	4070	4070	4070	4070	0
384	20250224	142100	21084880	4070	4070	4070	4070	20
385	20250224	142000	21003480	4070	4070	4070	4070	0
386	20250224	141900	21003480	4070	4070	4070	4070	0
387	20250224	141800	21003480	4070	4070	4070	4070	0
388	20250224	141700	21003480	4070	4070	4070	4070	2
389	20250224	141600	20995340	4075	4075	4075	4075	0
390	20250224	141500	20995340	4075	4075	4075	4075	0
391	20250224	141400	20995340	4075	4075	4075	4075	0
392	20250224	141300	20995340	4075	4075	4075	4075	0
393	20250224	141200	20995340	4075	4075	4075	4075	0
394	20250224	141100	20995340	4075	4075	4075	4075	2
395	20250224	141000	20987190	4075	4075	4075	4075	0
396	20250224	140900	20987190	4075	4075	4075	4075	0
397	20250224	140800	20987190	4075	4075	4075	4075	0
398	20250224	140700	20987190	4075	4075	4075	4075	0
399	20250224	140600	20987190	4075	4075	4075	4075	0
400	20250224	140500	20987190	4075	4075	4075	4075	1
401	20250224	140400	20983115	4075	4075	4075	4075	0
402	20250224	140300	20983115	4075	4075	4075	4075	0
403	20250224	140200	20983115	4075	4075	4075	4075	0
404	20250224	140100	20983115	4075	4075	4075	4075	0
405	20250224	140000	20983115	4075	4075	4075	4075	0
406	20250224	135900	20983115	4075	4075	4075	4075	0
407	20250224	135800	20983115	4075	4075	4075	4075	0
408	20250224	135700	20983115	4075	4075	4075	4075	0
409	20250224	135600	20983115	4075	4075	4075	4075	0
410	20250224	135500	20983115	4075	4075	4075	4075	0
411	20250224	135400	20983115	4075	4075	4075	4075	0
412	20250224	135300	20983115	4075	4075	4075	4075	4
413	20250224	135200	20966815	4065	4065	4065	4065	0
414	20250224	135100	20966815	4065	4065	4065	4065	0
415	20250224	135000	20966815	4065	4065	4065	4065	0
416	20250224	134900	20966815	4065	4065	4065	4065	0
417	20250224	134800	20966815	4065	4065	4065	4065	0
418	20250224	134700	20966815	4065	4065	4065	4065	0
419	20250224	134600	20966815	4065	4065	4065	4065	0
420	20250224	134500	20966815	4065	4065	4065	4065	0
421	20250224	134400	20966815	4065	4065	4065	4065	0
422	20250224	134300	20966815	4065	4065	4065	4065	918
423	20250224	134200	17235145	4070	4075	4075	4070	20
424	20250224	134100	17153735	4080	4080	4080	4080	43
425	20250224	134000	16978295	4085	4080	4085	4080	61
426	20250224	133900	16729395	4080	4080	4080	4080	100
427	20250224	133800	16321395	4080	4080	4080	4080	0
428	20250224	133700	16321395	4080	4080	4080	4080	0
429	20250224	133600	16321395	4080	4080	4080	4080	0
430	20250224	133500	16321395	4080	4080	4080	4080	0
431	20250224	133400	16321395	4080	4080	4080	4080	0
432	20250224	133300	16321395	4080	4080	4080	4080	0
433	20250224	133200	16321395	4080	4080	4080	4080	0
434	20250224	133100	16321395	4080	4080	4080	4080	0
435	20250224	133000	16321395	4080	4080	4080	4080	0
436	20250224	132900	16321395	4080	4080	4080	4080	0
437	20250224	132800	16321395	4080	4080	4080	4080	0
438	20250224	132700	16321395	4080	4080	4080	4080	49
439	20250224	132600	16121475	4075	4075	4075	4075	49
440	20250224	132500	15921800	4080	4080	4080	4080	0
441	20250224	132400	15921800	4080	4080	4080	4080	0
442	20250224	132300	15921800	4080	4075	4080	4065	369
443	20250224	132200	14418800	4065	4065	4065	4065	0
444	20250224	132100	14418800	4065	4065	4065	4065	0
445	20250224	132000	14418800	4065	4065	4065	4065	0
446	20250224	131900	14418800	4065	4065	4065	4065	0
447	20250224	131800	14418800	4065	4065	4065	4065	0
448	20250224	131700	14418800	4065	4065	4065	4065	0
449	20250224	131600	14418800	4065	4065	4065	4065	0
450	20250224	131500	14418800	4065	4065	4065	4065	0
451	20250224	131400	14418800	4065	4065	4065	4065	0
452	20250224	131300	14418800	4065	4065	4065	4065	0
453	20250224	131200	14418800	4065	4065	4065	4065	0
454	20250224	131100	14418800	4065	4065	4065	4065	0
455	20250224	131000	14418800	4065	4065	4065	4065	0
456	20250224	130900	14418800	4065	4065	4065	4065	0
457	20250224	130800	14418800	4065	4065	4065	4065	3
458	20250224	130700	14406605	4050	4050	4050	4050	0
459	20250224	130600	14406605	4050	4050	4050	4050	0
460	20250224	130500	14406605	4050	4060	4060	4050	601
461	20250224	130400	11970015	4060	4060	4060	4060	0
462	20250224	130300	11970015	4060	4070	4070	4060	526
463	20250224	130200	9832030	4070	4070	4070	4070	0
464	20250224	130100	9832030	4070	4070	4070	4070	0
465	20250224	130000	9832030	4070	4075	4075	4070	230
466	20250224	125900	8895630	4080	4080	4080	4080	0
467	20250224	125800	8895630	4080	4080	4080	4080	0
468	20250224	125700	8895630	4080	4080	4080	4080	0
469	20250224	125600	8895630	4080	4080	4080	4080	0
470	20250224	125500	8895630	4080	4080	4080	4080	0
471	20250224	125400	8895630	4080	4080	4080	4080	1
472	20250224	125300	8891550	4080	4080	4080	4080	0
473	20250224	125200	8891550	4080	4080	4080	4080	0
474	20250224	125100	8891550	4080	4080	4080	4080	0
475	20250224	125000	8891550	4080	4080	4080	4080	1
476	20250224	124900	8887470	4085	4085	4085	4085	0
477	20250224	124800	8887470	4085	4085	4085	4085	0
478	20250224	124700	8887470	4085	4085	4085	4085	0
479	20250224	124600	8887470	4085	4085	4085	4085	0
480	20250224	124500	8887470	4085	4085	4085	4085	0
481	20250224	124400	8887470	4085	4085	4085	4085	0
482	20250224	124300	8887470	4085	4085	4085	4085	0
483	20250224	124200	8887470	4085	4085	4085	4085	0
484	20250224	124100	8887470	4085	4085	4085	4085	0
485	20250224	124000	8887470	4085	4085	4085	4085	0
486	20250224	123900	8887470	4085	4085	4085	4085	0
487	20250224	123800	8887470	4085	4085	4085	4085	1
488	20250224	123700	8883385	4085	4085	4085	4085	0
489	20250224	123600	8883385	4085	4085	4085	4085	0
490	20250224	123500	8883385	4085	4085	4085	4085	0
491	20250224	123400	8883385	4085	4085	4085	4085	24
492	20250224	123300	8785345	4085	4085	4085	4085	30
493	20250224	123200	8662795	4090	4090	4090	4090	55
494	20250224	123100	8437845	4095	4095	4095	4095	0
495	20250224	123000	8437845	4095	4095	4095	4095	0
496	20250224	122900	8437845	4095	4095	4095	4095	0
497	20250224	122800	8437845	4095	4095	4095	4095	0
498	20250224	122700	8437845	4095	4095	4095	4095	0
499	20250224	122600	8437845	4095	4095	4095	4095	0
500	20250224	122500	8437845	4095	4095	4095	4095	0
501	20250224	122400	8437845	4095	4095	4095	4095	0
502	20250224	122300	8437845	4095	4095	4095	4095	0
503	20250224	122200	8437845	4095	4095	4095	4095	0
504	20250224	122100	8437845	4095	4095	4095	4095	8
505	20250224	122000	8405085	4095	4095	4095	4095	0
506	20250224	121900	8405085	4095	4095	4095	4095	0
507	20250224	121800	8405085	4095	4095	4095	4095	0
508	20250224	121700	8405085	4095	4095	4095	4095	0
509	20250224	121600	8405085	4095	4095	4095	4095	0
510	20250224	121500	8405085	4095	4095	4095	4095	0
511	20250224	121400	8405085	4095	4095	4095	4095	0
512	20250224	121300	8405085	4095	4095	4095	4095	0
513	20250224	121200	8405085	4095	4095	4095	4095	86
514	20250224	121100	8052915	4100	4100	4100	4100	0
515	20250224	121000	8052915	4100	4105	4105	4100	3
516	20250224	120900	8040610	4110	4095	4110	4095	11
517	20250224	120800	7995550	4085	4085	4085	4085	0
518	20250224	120700	7995550	4085	4085	4085	4085	0
519	20250224	120600	7995550	4085	4085	4085	4085	0
520	20250224	120500	7995550	4085	4085	4085	4085	0
521	20250224	120400	7995550	4085	4085	4085	4085	0
522	20250224	120300	7995550	4085	4085	4085	4085	0
523	20250224	120200	7995550	4085	4085	4085	4085	0
524	20250224	120100	7995550	4085	4090	4090	4085	333
525	20250224	120000	6634485	4090	4090	4090	4090	0
526	20250224	115900	6634485	4090	4090	4090	4090	0
527	20250224	115800	6634485	4090	4090	4090	4090	0
528	20250224	115700	6634485	4090	4090	4090	4090	0
529	20250224	115600	6634485	4090	4090	4090	4090	0
530	20250224	115500	6634485	4090	4090	4090	4090	50
531	20250224	115400	6429985	4100	4100	4100	4100	0
532	20250224	115300	6429985	4100	4100	4100	4100	0
533	20250224	115200	6429985	4100	4100	4100	4100	1
534	20250224	115100	6425885	4090	4090	4090	4090	0
535	20250224	115000	6425885	4090	4090	4090	4090	0
536	20250224	114900	6425885	4090	4090	4090	4090	0
537	20250224	114800	6425885	4090	4090	4090	4090	0
538	20250224	114700	6425885	4090	4090	4090	4090	0
539	20250224	114600	6425885	4090	4090	4090	4090	0
540	20250224	114500	6425885	4090	4090	4090	4090	0
541	20250224	114400	6425885	4090	4090	4090	4090	0
542	20250224	114300	6425885	4090	4090	4090	4090	0
543	20250224	114200	6425885	4090	4090	4090	4090	0
544	20250224	114100	6425885	4090	4090	4090	4090	0
545	20250224	114000	6425885	4090	4090	4090	4090	98
546	20250224	113900	6025065	4090	4090	4090	4090	0
547	20250224	113800	6025065	4090	4090	4090	4090	0
548	20250224	113700	6025065	4090	4090	4090	4090	0
549	20250224	113600	6025065	4090	4090	4090	4090	0
550	20250224	113500	6025065	4090	4090	4090	4090	0
551	20250224	113400	6025065	4090	4090	4090	4090	1
552	20250224	113300	6020975	4090	4090	4090	4090	0
553	20250224	113200	6020975	4090	4090	4090	4090	0
554	20250224	113100	6020975	4090	4090	4090	4090	1
555	20250224	113000	6016885	4090	4080	4090	4080	2
556	20250224	112900	6008715	4075	4075	4075	4075	0
557	20250224	112800	6008715	4075	4075	4075	4075	0
558	20250224	112700	6008715	4075	4075	4075	4075	0
559	20250224	112600	6008715	4075	4075	4075	4075	0
560	20250224	112500	6008715	4075	4075	4075	4075	0
561	20250224	112400	6008715	4075	4075	4075	4075	0
562	20250224	112300	6008715	4075	4075	4075	4075	0
563	20250224	112200	6008715	4075	4075	4075	4075	0
564	20250224	112100	6008715	4075	4075	4075	4075	0
565	20250224	112000	6008715	4075	4075	4075	4075	0
566	20250224	111900	6008715	4075	4075	4075	4075	6
567	20250224	111800	5984265	4075	4075	4075	4075	0
568	20250224	111700	5984265	4075	4075	4075	4075	0
569	20250224	111600	5984265	4075	4075	4075	4075	0
570	20250224	111500	5984265	4075	4075	4075	4075	0
571	20250224	111400	5984265	4075	4075	4075	4075	0
572	20250224	111300	5984265	4075	4075	4075	4075	0
573	20250224	111200	5984265	4075	4075	4075	4075	0
574	20250224	111100	5984265	4075	4075	4075	4075	0
575	20250224	111000	5984265	4075	4075	4075	4075	0
576	20250224	110900	5984265	4075	4075	4075	4075	0
577	20250224	110800	5984265	4075	4075	4075	4075	0
578	20250224	110700	5984265	4075	4080	4080	4075	100
579	20250224	110600	5576615	4085	4085	4085	4085	0
580	20250224	110500	5576615	4085	4085	4085	4085	0
581	20250224	110400	5576615	4085	4085	4085	4085	9
582	20250224	110300	5539850	4085	4085	4085	4085	0
583	20250224	110200	5539850	4085	4085	4085	4085	0
584	20250224	110100	5539850	4085	4085	4085	4085	0
585	20250224	110000	5539850	4085	4085	4085	4085	0
586	20250224	105900	5539850	4085	4085	4085	4085	0
587	20250224	105800	5539850	4085	4085	4085	4085	34
588	20250224	105700	5400960	4085	4085	4085	4085	0
589	20250224	105600	5400960	4085	4085	4085	4085	0
590	20250224	105500	5400960	4085	4085	4085	4085	0
591	20250224	105400	5400960	4085	4085	4085	4085	0
592	20250224	105300	5400960	4085	4085	4085	4085	0
593	20250224	105200	5400960	4085	4085	4085	4085	0
594	20250224	105100	5400960	4085	4085	4085	4085	0
595	20250224	105000	5400960	4085	4085	4085	4085	0
596	20250224	104900	5400960	4085	4085	4085	4085	0
597	20250224	104800	5400960	4085	4085	4085	4085	0
598	20250224	104700	5400960	4085	4085	4085	4085	0
599	20250224	104600	5400960	4085	4085	4085	4085	10
600	20250224	104500	5360110	4085	4085	4085	4085	0
601	20250224	104400	5360110	4085	4085	4085	4085	0
602	20250224	104300	5360110	4085	4085	4085	4085	0
603	20250224	104200	5360110	4085	4085	4085	4085	0
604	20250224	104100	5360110	4085	4080	4085	4080	102
605	20250224	104000	4943450	4085	4085	4085	4085	0
606	20250224	103900	4943450	4085	4085	4085	4085	0
607	20250224	103800	4943450	4085	4085	4085	4085	0
608	20250224	103700	4943450	4085	4085	4085	4085	0
609	20250224	103600	4943450	4085	4080	4085	4080	12
610	20250224	103500	4894480	4085	4090	4090	4085	2
611	20250224	103400	4886305	4080	4080	4080	4080	0
612	20250224	103300	4886305	4080	4080	4080	4080	28
613	20250224	103200	4772065	4080	4080	4080	4080	0
614	20250224	103100	4772065	4080	4080	4080	4080	0
615	20250224	103000	4772065	4080	4080	4080	4080	0
616	20250224	102900	4772065	4080	4080	4080	4080	0
617	20250224	102800	4772065	4080	4080	4080	4080	0
618	20250224	102700	4772065	4080	4080	4080	4080	100
619	20250224	102600	4364065	4085	4085	4085	4085	0
620	20250224	102500	4364065	4085	4085	4085	4085	0
621	20250224	102400	4364065	4085	4085	4085	4085	0
622	20250224	102300	4364065	4085	4085	4085	4085	0
623	20250224	102200	4364065	4085	4090	4090	4085	48
624	20250224	102100	4167880	4090	4090	4090	4090	100
625	20250224	102000	3758880	4095	4095	4095	4095	0
626	20250224	101900	3758880	4095	4095	4095	4095	0
627	20250224	101800	3758880	4095	4090	4095	4090	21
628	20250224	101700	3672985	4085	4085	4085	4085	0
629	20250224	101600	3672985	4085	4085	4085	4085	0
630	20250224	101500	3672985	4085	4085	4085	4085	0
631	20250224	101400	3672985	4085	4085	4085	4085	0
632	20250224	101300	3672985	4085	4085	4085	4085	0
633	20250224	101200	3672985	4085	4085	4085	4085	1
634	20250224	101100	3668900	4090	4090	4090	4090	0
635	20250224	101000	3668900	4090	4090	4090	4090	0
636	20250224	100900	3668900	4090	4090	4090	4090	0
637	20250224	100800	3668900	4090	4090	4090	4090	0
638	20250224	100700	3668900	4090	4090	4090	4090	0
639	20250224	100600	3668900	4090	4090	4090	4090	0
640	20250224	100500	3668900	4090	4090	4090	4090	0
641	20250224	100400	3668900	4090	4090	4090	4090	0
642	20250224	100300	3668900	4090	4090	4090	4090	0
643	20250224	100200	3668900	4090	4090	4090	4090	0
644	20250224	100100	3668900	4090	4090	4090	4090	0
645	20250224	100000	3668900	4090	4090	4090	4090	0
646	20250224	095900	3668900	4090	4090	4090	4090	0
647	20250224	095800	3668900	4090	4090	4090	4090	0
648	20250224	095700	3668900	4090	4090	4090	4090	0
649	20250224	095600	3668900	4090	4090	4090	4090	5
650	20250224	095500	3648450	4090	4090	4090	4090	0
651	20250224	095400	3648450	4090	4090	4090	4090	0
652	20250224	095300	3648450	4090	4090	4090	4090	0
653	20250224	095200	3648450	4090	4090	4090	4090	4
654	20250224	095100	3632090	4090	4090	4090	4090	3
655	20250224	095000	3619820	4090	4090	4090	4090	1
656	20250224	094900	3615730	4085	4085	4085	4085	170
657	20250224	094800	2921280	4090	4090	4090	4090	0
658	20250224	094700	2921280	4090	4090	4090	4090	0
659	20250224	094600	2921280	4090	4090	4090	4090	0
660	20250224	094500	2921280	4090	4090	4090	4090	0
661	20250224	094400	2921280	4090	4090	4090	4090	3
662	20250224	094300	2909010	4090	4090	4090	4090	3
663	20250224	094200	2896740	4090	4090	4090	4090	0
664	20250224	094100	2896740	4090	4090	4090	4090	0
665	20250224	094000	2896740	4090	4090	4090	4090	1
666	20250224	093900	2892650	4100	4100	4100	4100	0
667	20250224	093800	2892650	4100	4100	4100	4090	188
668	20250224	093700	2121910	4115	4115	4115	4115	0
669	20250224	093600	2121910	4115	4115	4115	4115	0
670	20250224	093500	2121910	4115	4115	4115	4115	0
671	20250224	093400	2121910	4115	4115	4115	4115	1
672	20250224	093300	2117795	4100	4100	4100	4100	0
673	20250224	093200	2117795	4100	4100	4100	4100	100
674	20250224	093100	1707795	4100	4100	4100	4100	0
675	20250224	093000	1707795	4100	4100	4100	4100	201
676	20250224	092900	883695	4100	4100	4100	4100	2
677	20250224	092800	875495	4085	4085	4085	4085	0
678	20250224	092700	875495	4085	4085	4085	4085	0
679	20250224	092600	875495	4085	4085	4085	4085	45
680	20250224	092500	691670	4085	4085	4085	4085	0
681	20250224	092400	691670	4085	4085	4085	4085	0
682	20250224	092300	691670	4085	4085	4085	4085	0
683	20250224	092200	691670	4085	4085	4085	4085	0
684	20250224	092100	691670	4085	4085	4085	4085	0
685	20250224	092000	691670	4085	4085	4085	4085	8
686	20250224	091900	658990	4085	4085	4085	4085	1
687	20250224	091800	654905	4085	4085	4085	4085	0
688	20250224	091700	654905	4085	4085	4085	4085	1
689	20250224	091600	650820	4070	4070	4070	4070	0
690	20250224	091500	650820	4070	4075	4075	4070	14
691	20250224	091400	593835	4055	4055	4055	4055	0
692	20250224	091300	593835	4055	4055	4055	4055	0
693	20250224	091200	593835	4055	4055	4055	4055	0
694	20250224	091100	593835	4055	4070	4070	4055	100
695	20250224	091000	188230	4105	4105	4105	4105	4
696	20250224	090900	171810	4105	4105	4105	4105	1
697	20250224	090800	167705	4105	4105	4105	4105	0
698	20250224	090700	167705	4105	4105	4105	4105	1
699	20250224	090600	163600	4080	4080	4080	4080	0
700	20250224	090500	163600	4080	4080	4080	4080	0
701	20250224	090400	163600	4080	4080	4080	4080	0
702	20250224	090300	163600	4080	4080	4080	4080	0
703	20250224	090200	163600	4080	4080	4080	4080	0
704	20250224	090100	163600	4080	4080	4080	4080	0
705	20250224	090000	163600	4080	4120	4120	4080	40