KissMeData/296160/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211400	27022095	4995	4995	4995	4995	13
3	20250224	211300	27022095	4995	4995	4995	4995	0
4	20250224	211200	27022095	4995	4995	4995	4995	0
5	20250224	211100	27022095	4995	4995	4995	4995	0
6	20250224	211000	27022095	4995	4995	4995	4995	0
7	20250224	210900	27022095	4995	4995	4995	4995	0
8	20250224	210800	27022095	4995	4995	4995	4995	0
9	20250224	210700	27022095	4995	4995	4995	4995	0
10	20250224	210600	27022095	4995	4995	4995	4995	0
11	20250224	210500	27022095	4995	4995	4995	4995	0
12	20250224	210400	27022095	4995	4995	4995	4995	0
13	20250224	210300	27022095	4995	4995	4995	4995	0
14	20250224	210200	27022095	4995	4995	4995	4995	0
15	20250224	210100	27022095	4995	4995	4995	4995	0
16	20250224	210000	27022095	4995	4995	4995	4995	0
17	20250224	205900	27022095	4995	4995	4995	4995	0
18	20250224	205800	27022095	4995	4995	4995	4995	0
19	20250224	205700	27022095	4995	4995	4995	4995	0
20	20250224	205600	27022095	4995	4995	4995	4995	0
21	20250224	205500	27022095	4995	4995	4995	4995	0
22	20250224	205400	27022095	4995	4995	4995	4995	0
23	20250224	205300	27022095	4995	4995	4995	4995	0
24	20250224	205200	27022095	4995	4995	4995	4995	0
25	20250224	205100	27022095	4995	4995	4995	4995	0
26	20250224	205000	27022095	4995	4995	4995	4995	0
27	20250224	204900	27022095	4995	4995	4995	4995	0
28	20250224	204800	27022095	4995	4995	4995	4995	0
29	20250224	204700	27022095	4995	4995	4995	4995	0
30	20250224	204600	27022095	4995	4995	4995	4995	0
31	20250224	204500	27022095	4995	4995	4995	4995	0
32	20250224	204400	27022095	4995	4995	4995	4995	13
33	20250224	204300	27022095	4995	4995	4995	4995	0
34	20250224	204200	27022095	4995	4995	4995	4995	0
35	20250224	204100	27022095	4995	4995	4995	4995	0
36	20250224	204000	27022095	4995	4995	4995	4995	0
37	20250224	203900	27022095	4995	4995	4995	4995	0
38	20250224	203800	27022095	4995	4995	4995	4995	0
39	20250224	203700	27022095	4995	4995	4995	4995	0
40	20250224	203600	27022095	4995	4995	4995	4995	0
41	20250224	203500	27022095	4995	4995	4995	4995	0
42	20250224	203400	27022095	4995	4995	4995	4995	0
43	20250224	203300	27022095	4995	4995	4995	4995	0
44	20250224	203200	27022095	4995	4995	4995	4995	0
45	20250224	203100	27022095	4995	4995	4995	4995	0
46	20250224	203000	27022095	4995	4995	4995	4995	0
47	20250224	202900	27022095	4995	4995	4995	4995	0
48	20250224	202800	27022095	4995	4995	4995	4995	0
49	20250224	202700	27022095	4995	4995	4995	4995	0
50	20250224	202600	27022095	4995	4995	4995	4995	0
51	20250224	202500	27022095	4995	4995	4995	4995	0
52	20250224	202400	27022095	4995	4995	4995	4995	0
53	20250224	202300	27022095	4995	4995	4995	4995	0
54	20250224	202200	27022095	4995	4995	4995	4995	0
55	20250224	202100	27022095	4995	4995	4995	4995	0
56	20250224	202000	27022095	4995	4995	4995	4995	0
57	20250224	201900	27022095	4995	4995	4995	4995	0
58	20250224	201800	27022095	4995	4995	4995	4995	0
59	20250224	201700	27022095	4995	4995	4995	4995	0
60	20250224	201600	27022095	4995	4995	4995	4995	0
61	20250224	201500	27022095	4995	4995	4995	4995	0
62	20250224	201400	27022095	4995	4995	4995	4995	13
63	20250224	201300	27022095	4995	4995	4995	4995	0
64	20250224	201200	27022095	4995	4995	4995	4995	0
65	20250224	201100	27022095	4995	4995	4995	4995	0
66	20250224	201000	27022095	4995	4995	4995	4995	0
67	20250224	200900	27022095	4995	4995	4995	4995	0
68	20250224	200800	27022095	4995	4995	4995	4995	0
69	20250224	200700	27022095	4995	4995	4995	4995	0
70	20250224	200600	27022095	4995	4995	4995	4995	0
71	20250224	200500	27022095	4995	4995	4995	4995	0
72	20250224	200400	27022095	4995	4995	4995	4995	0
73	20250224	200300	27022095	4995	4995	4995	4995	0
74	20250224	200200	27022095	4995	4995	4995	4995	0
75	20250224	200100	27022095	4995	4995	4995	4995	0
76	20250224	200000	27022095	4995	4995	4995	4995	0
77	20250224	195900	27022095	4995	4995	4995	4995	0
78	20250224	195800	27022095	4995	4995	4995	4995	0
79	20250224	195700	27022095	4995	4995	4995	4995	0
80	20250224	195600	27022095	4995	4995	4995	4995	0
81	20250224	195500	27022095	4995	4995	4995	4995	0
82	20250224	195400	27022095	4995	4995	4995	4995	0
83	20250224	195300	27022095	4995	4995	4995	4995	0
84	20250224	195200	27022095	4995	4995	4995	4995	0
85	20250224	195100	27022095	4995	4995	4995	4995	0
86	20250224	195000	27022095	4995	4995	4995	4995	0
87	20250224	194900	27022095	4995	4995	4995	4995	0
88	20250224	194800	27022095	4995	4995	4995	4995	0
89	20250224	194700	27022095	4995	4995	4995	4995	0
90	20250224	194600	27022095	4995	4995	4995	4995	0
91	20250224	194500	27022095	4995	4995	4995	4995	0
92	20250224	194400	27022095	4995	4995	4995	4995	13
93	20250224	194300	27022095	4995	4995	4995	4995	0
94	20250224	194200	27022095	4995	4995	4995	4995	0
95	20250224	194100	27022095	4995	4995	4995	4995	0
96	20250224	194000	27022095	4995	4995	4995	4995	0
97	20250224	193900	27022095	4995	4995	4995	4995	0
98	20250224	193800	27022095	4995	4995	4995	4995	0
99	20250224	193700	27022095	4995	4995	4995	4995	0
100	20250224	193600	27022095	4995	4995	4995	4995	0
101	20250224	193500	27022095	4995	4995	4995	4995	0
102	20250224	193400	27022095	4995	4995	4995	4995	0
103	20250224	193300	27022095	4995	4995	4995	4995	0
104	20250224	193200	27022095	4995	4995	4995	4995	0
105	20250224	193100	27022095	4995	4995	4995	4995	0
106	20250224	193000	27022095	4995	4995	4995	4995	0
107	20250224	192900	27022095	4995	4995	4995	4995	0
108	20250224	192800	27022095	4995	4995	4995	4995	0
109	20250224	192700	27022095	4995	4995	4995	4995	0
110	20250224	192600	27022095	4995	4995	4995	4995	0
111	20250224	192500	27022095	4995	4995	4995	4995	0
112	20250224	192400	27022095	4995	4995	4995	4995	0
113	20250224	192300	27022095	4995	4995	4995	4995	0
114	20250224	192200	27022095	4995	4995	4995	4995	0
115	20250224	192100	27022095	4995	4995	4995	4995	0
116	20250224	192000	27022095	4995	4995	4995	4995	0
117	20250224	191900	27022095	4995	4995	4995	4995	0
118	20250224	191800	27022095	4995	4995	4995	4995	0
119	20250224	191700	27022095	4995	4995	4995	4995	0
120	20250224	191600	27022095	4995	4995	4995	4995	0
121	20250224	191500	27022095	4995	4995	4995	4995	0
122	20250224	191400	27022095	4995	4995	4995	4995	13
123	20250224	191300	27022095	4995	4995	4995	4995	0
124	20250224	191200	27022095	4995	4995	4995	4995	0
125	20250224	191100	27022095	4995	4995	4995	4995	0
126	20250224	191000	27022095	4995	4995	4995	4995	0
127	20250224	190900	27022095	4995	4995	4995	4995	0
128	20250224	190800	27022095	4995	4995	4995	4995	0
129	20250224	190700	27022095	4995	4995	4995	4995	0
130	20250224	190600	27022095	4995	4995	4995	4995	0
131	20250224	190500	27022095	4995	4995	4995	4995	0
132	20250224	190400	27022095	4995	4995	4995	4995	0
133	20250224	190300	27022095	4995	4995	4995	4995	0
134	20250224	190200	27022095	4995	4995	4995	4995	0
135	20250224	190100	27022095	4995	4995	4995	4995	0
136	20250224	190000	27022095	4995	4995	4995	4995	0
137	20250224	185900	27022095	4995	4995	4995	4995	0
138	20250224	185800	27022095	4995	4995	4995	4995	0
139	20250224	185700	27022095	4995	4995	4995	4995	0
140	20250224	185600	27022095	4995	4995	4995	4995	0
141	20250224	185500	27022095	4995	4995	4995	4995	0
142	20250224	185400	27022095	4995	4995	4995	4995	0
143	20250224	185300	27022095	4995	4995	4995	4995	0
144	20250224	185200	27022095	4995	4995	4995	4995	0
145	20250224	185100	27022095	4995	4995	4995	4995	0
146	20250224	185000	27022095	4995	4995	4995	4995	0
147	20250224	184900	27022095	4995	4995	4995	4995	0
148	20250224	184800	27022095	4995	4995	4995	4995	0
149	20250224	184700	27022095	4995	4995	4995	4995	0
150	20250224	184600	27022095	4995	4995	4995	4995	0
151	20250224	184500	27022095	4995	4995	4995	4995	0
152	20250224	184400	27022095	4995	4995	4995	4995	13
153	20250224	184300	27022095	4995	4995	4995	4995	0
154	20250224	184200	27022095	4995	4995	4995	4995	0
155	20250224	184100	27022095	4995	4995	4995	4995	0
156	20250224	184000	27022095	4995	4995	4995	4995	0
157	20250224	183900	27022095	4995	4995	4995	4995	0
158	20250224	183800	27022095	4995	4995	4995	4995	0
159	20250224	183700	27022095	4995	4995	4995	4995	0
160	20250224	183600	27022095	4995	4995	4995	4995	0
161	20250224	183500	27022095	4995	4995	4995	4995	0
162	20250224	183400	27022095	4995	4995	4995	4995	0
163	20250224	183300	27022095	4995	4995	4995	4995	0
164	20250224	183200	27022095	4995	4995	4995	4995	0
165	20250224	183100	27022095	4995	4995	4995	4995	0
166	20250224	183000	27022095	4995	4995	4995	4995	0
167	20250224	182900	27022095	4995	4995	4995	4995	0
168	20250224	182800	27022095	4995	4995	4995	4995	0
169	20250224	182700	27022095	4995	4995	4995	4995	0
170	20250224	182600	27022095	4995	4995	4995	4995	0
171	20250224	182500	27022095	4995	4995	4995	4995	0
172	20250224	182400	27022095	4995	4995	4995	4995	0
173	20250224	182300	27022095	4995	4995	4995	4995	0
174	20250224	182200	27022095	4995	4995	4995	4995	0
175	20250224	182100	27022095	4995	4995	4995	4995	0
176	20250224	182000	27022095	4995	4995	4995	4995	0
177	20250224	181900	27022095	4995	4995	4995	4995	0
178	20250224	181800	27022095	4995	4995	4995	4995	0
179	20250224	181700	27022095	4995	4995	4995	4995	0
180	20250224	181600	27022095	4995	4995	4995	4995	0
181	20250224	181500	27022095	4995	4995	4995	4995	0
182	20250224	181400	27022095	4995	4995	4995	4995	13
183	20250224	181300	27022095	4995	4995	4995	4995	0
184	20250224	181200	27022095	4995	4995	4995	4995	0
185	20250224	181100	27022095	4995	4995	4995	4995	0
186	20250224	181000	27022095	4995	4995	4995	4995	0
187	20250224	180900	27022095	4995	4995	4995	4995	0
188	20250224	180800	27022095	4995	4995	4995	4995	0
189	20250224	180700	27022095	4995	4995	4995	4995	0
190	20250224	180600	27022095	4995	4995	4995	4995	0
191	20250224	180500	27022095	4995	4995	4995	4995	0
192	20250224	180400	27022095	4995	4995	4995	4995	0
193	20250224	180300	27022095	4995	4995	4995	4995	0
194	20250224	180200	27022095	4995	4995	4995	4995	0
195	20250224	180100	27022095	4995	4995	4995	4995	0
196	20250224	180000	27022095	4995	4995	4995	4995	0
197	20250224	175900	27022095	4995	4995	4995	4995	0
198	20250224	175800	27022095	4995	4995	4995	4995	0
199	20250224	175700	27022095	4995	4995	4995	4995	0
200	20250224	175600	27022095	4995	4995	4995	4995	0
201	20250224	175500	27022095	4995	4995	4995	4995	0
202	20250224	175400	27022095	4995	4995	4995	4995	0
203	20250224	175300	27022095	4995	4995	4995	4995	0
204	20250224	175200	27022095	4995	4995	4995	4995	0
205	20250224	175100	27022095	4995	4995	4995	4995	0
206	20250224	175000	27022095	4995	4995	4995	4995	0
207	20250224	174900	27022095	4995	4995	4995	4995	0
208	20250224	174800	27022095	4995	4995	4995	4995	0
209	20250224	174700	27022095	4995	4995	4995	4995	0
210	20250224	174600	27022095	4995	4995	4995	4995	0
211	20250224	174500	27022095	4995	4995	4995	4995	0
212	20250224	174400	27022095	4995	4995	4995	4995	13
213	20250224	174300	27022095	4995	4995	4995	4995	0
214	20250224	174200	27022095	4995	4995	4995	4995	0
215	20250224	174100	27022095	4995	4995	4995	4995	0
216	20250224	174000	27022095	4995	4995	4995	4995	0
217	20250224	173900	27022095	4995	4995	4995	4995	0
218	20250224	173800	27022095	4995	4995	4995	4995	0
219	20250224	173700	27022095	4995	4995	4995	4995	0
220	20250224	173600	27022095	4995	4995	4995	4995	0
221	20250224	173500	27022095	4995	4995	4995	4995	0
222	20250224	173400	27022095	4995	4995	4995	4995	0
223	20250224	173300	27022095	4995	4995	4995	4995	0
224	20250224	173200	27022095	4995	4995	4995	4995	0
225	20250224	173100	27022095	4995	4995	4995	4995	0
226	20250224	173000	27022095	4995	4995	4995	4995	0
227	20250224	172900	27022095	4995	4995	4995	4995	0
228	20250224	172800	27022095	4995	4995	4995	4995	0
229	20250224	172700	27022095	4995	4995	4995	4995	0
230	20250224	172600	27022095	4995	4995	4995	4995	0
231	20250224	172500	27022095	4995	4995	4995	4995	0
232	20250224	172400	27022095	4995	4995	4995	4995	0
233	20250224	172300	27022095	4995	4995	4995	4995	0
234	20250224	172200	27022095	4995	4995	4995	4995	0
235	20250224	172100	27022095	4995	4995	4995	4995	0
236	20250224	172000	27022095	4995	4995	4995	4995	0
237	20250224	171900	27022095	4995	4995	4995	4995	0
238	20250224	171800	27022095	4995	4995	4995	4995	0
239	20250224	171700	27022095	4995	4995	4995	4995	0
240	20250224	171600	27022095	4995	4995	4995	4995	0
241	20250224	171500	27022095	4995	4995	4995	4995	0
242	20250224	171400	27022095	4995	4995	4995	4995	13
243	20250224	171300	27022095	4995	4995	4995	4995	0
244	20250224	171200	27022095	4995	4995	4995	4995	0
245	20250224	171100	27022095	4995	4995	4995	4995	0
246	20250224	171000	27022095	4995	4995	4995	4995	0
247	20250224	170900	27022095	4995	4995	4995	4995	0
248	20250224	170800	27022095	4995	4995	4995	4995	0
249	20250224	170700	27022095	4995	4995	4995	4995	0
250	20250224	170600	27022095	4995	4995	4995	4995	0
251	20250224	170500	27022095	4995	4995	4995	4995	0
252	20250224	170400	27022095	4995	4995	4995	4995	0
253	20250224	170300	27022095	4995	4995	4995	4995	0
254	20250224	170200	27022095	4995	4995	4995	4995	0
255	20250224	170100	27022095	4995	4995	4995	4995	0
256	20250224	170000	27022095	4995	4995	4995	4995	0
257	20250224	165900	27022095	4995	4995	4995	4995	0
258	20250224	165800	27022095	4995	4995	4995	4995	0
259	20250224	165700	27022095	4995	4995	4995	4995	0
260	20250224	165600	27022095	4995	4995	4995	4995	0
261	20250224	165500	27022095	4995	4995	4995	4995	0
262	20250224	165400	27022095	4995	4995	4995	4995	0
263	20250224	165300	27022095	4995	4995	4995	4995	0
264	20250224	165200	27022095	4995	4995	4995	4995	0
265	20250224	165100	27022095	4995	4995	4995	4995	0
266	20250224	165000	27022095	4995	4995	4995	4995	0
267	20250224	164900	27022095	4995	4995	4995	4995	0
268	20250224	164800	27022095	4995	4995	4995	4995	0
269	20250224	164700	27022095	4995	4995	4995	4995	0
270	20250224	164600	27022095	4995	4995	4995	4995	0
271	20250224	164500	27022095	4995	4995	4995	4995	0
272	20250224	164400	27022095	4995	4995	4995	4995	13
273	20250224	164300	27022095	4995	4995	4995	4995	0
274	20250224	164200	27022095	4995	4995	4995	4995	0
275	20250224	164100	27022095	4995	4995	4995	4995	0
276	20250224	164000	27022095	4995	4995	4995	4995	0
277	20250224	163900	27022095	4995	4995	4995	4995	0
278	20250224	163800	27022095	4995	4995	4995	4995	0
279	20250224	163700	27022095	4995	4995	4995	4995	0
280	20250224	163600	27022095	4995	4995	4995	4995	0
281	20250224	163500	27022095	4995	4995	4995	4995	0
282	20250224	163400	27022095	4995	4995	4995	4995	0
283	20250224	163300	27022095	4995	4995	4995	4995	0
284	20250224	163200	27022095	4995	4995	4995	4995	0
285	20250224	163100	27022095	4995	4995	4995	4995	0
286	20250224	163000	27022095	4995	4995	4995	4995	0
287	20250224	162900	27022095	4995	4995	4995	4995	0
288	20250224	162800	27022095	4995	4995	4995	4995	0
289	20250224	162700	27022095	4995	4995	4995	4995	0
290	20250224	162600	27022095	4995	4995	4995	4995	0
291	20250224	162500	27022095	4995	4995	4995	4995	0
292	20250224	162400	27022095	4995	4995	4995	4995	0
293	20250224	162300	27022095	4995	4995	4995	4995	0
294	20250224	162200	27022095	4995	4995	4995	4995	0
295	20250224	162100	27022095	4995	4995	4995	4995	0
296	20250224	162000	27022095	4995	4995	4995	4995	0
297	20250224	161900	27022095	4995	4995	4995	4995	0
298	20250224	161800	27022095	4995	4995	4995	4995	0
299	20250224	161700	27022095	4995	4995	4995	4995	0
300	20250224	161600	27022095	4995	4995	4995	4995	0
301	20250224	161500	27022095	4995	4995	4995	4995	0
302	20250224	161400	27022095	4995	4995	4995	4995	13
303	20250224	161300	27022095	4995	4995	4995	4995	0
304	20250224	161200	27022095	4995	4995	4995	4995	0
305	20250224	161100	27022095	4995	4995	4995	4995	0
306	20250224	161000	27022095	4995	4995	4995	4995	0
307	20250224	160900	27022095	4995	4995	4995	4995	0
308	20250224	160800	27022095	4995	4995	4995	4995	0
309	20250224	160700	27022095	4995	4995	4995	4995	0
310	20250224	160600	27022095	4995	4995	4995	4995	0
311	20250224	160500	27022095	4995	4995	4995	4995	0
312	20250224	160400	27022095	4995	4995	4995	4995	0
313	20250224	160300	27022095	4995	4995	4995	4995	0
314	20250224	160200	27022095	4995	4995	4995	4995	0
315	20250224	160100	27022095	4995	4995	4995	4995	0
316	20250224	160000	27022095	4995	4995	4995	4995	0
317	20250224	155900	27022095	4995	4995	4995	4995	0
318	20250224	155800	27022095	4995	4995	4995	4995	0
319	20250224	155700	27022095	4995	4995	4995	4995	0
320	20250224	155600	27022095	4995	4995	4995	4995	0
321	20250224	155500	27022095	4995	4995	4995	4995	0
322	20250224	155400	27022095	4995	4995	4995	4995	0
323	20250224	155300	27022095	4995	4995	4995	4995	0
324	20250224	155200	27022095	4995	4995	4995	4995	0
325	20250224	155100	27022095	4995	4995	4995	4995	0
326	20250224	155000	27022095	4995	4995	4995	4995	0
327	20250224	154900	27022095	4995	4995	4995	4995	0
328	20250224	154800	27022095	4995	4995	4995	4995	0
329	20250224	154700	27022095	4995	4995	4995	4995	0
330	20250224	154600	27022095	4995	4995	4995	4995	0
331	20250224	154500	27022095	4995	4995	4995	4995	0
332	20250224	154400	27022095	4995	4995	4995	4995	13
333	20250224	154300	27022095	4995	4995	4995	4995	0
334	20250224	154200	27022095	4995	4995	4995	4995	0
335	20250224	154100	27022095	4995	4995	4995	4995	0
336	20250224	154000	27022095	4995	4995	4995	4995	0
337	20250224	153900	27022095	4995	4995	4995	4995	0
338	20250224	153800	27022095	4995	4995	4995	4995	0
339	20250224	153700	27022095	4995	4995	4995	4995	0
340	20250224	153600	27022095	4995	4995	4995	4995	0
341	20250224	153500	27022095	4995	4995	4995	4995	0
342	20250224	153400	27022095	4995	4995	4995	4995	0
343	20250224	153300	27022095	4995	4995	4995	4995	0
344	20250224	153200	27022095	4995	4995	4995	4995	0
345	20250224	153100	27022095	4995	4995	4995	4995	0
346	20250224	153000	27022095	4995	4995	4995	4995	0
347	20250224	152900	27022095	4995	4995	4995	4995	0
348	20250224	152800	27022095	4995	4995	4995	4995	0
349	20250224	152700	27022095	4995	4995	4995	4995	0
350	20250224	152600	27022095	4995	4995	4995	4995	0
351	20250224	152500	27022095	4995	4995	4995	4995	0
352	20250224	152400	27022095	4995	4995	4995	4995	0
353	20250224	152300	27022095	4995	4995	4995	4995	0
354	20250224	152200	27022095	4995	4995	4995	4995	0
355	20250224	152100	27022095	4995	4995	4995	4995	0
356	20250224	152000	27022095	4995	4995	4995	4995	0
357	20250224	151900	27022095	4995	4995	4995	4995	0
358	20250224	151800	27022095	4995	4995	4995	4995	0
359	20250224	151700	27022095	4995	4995	4995	4995	0
360	20250224	151600	27022095	4995	4995	4995	4995	13
361	20250224	151500	26957160	4995	4995	4995	4995	1
362	20250224	151400	26952165	4990	4990	4990	4990	0
363	20250224	151300	26952165	4990	4990	4990	4990	0
364	20250224	151200	26952165	4990	4990	4990	4990	0
365	20250224	151100	26952165	4990	4990	4990	4990	0
366	20250224	151000	26952165	4990	4990	4990	4990	0
367	20250224	150900	26952165	4990	4990	4990	4990	0
368	20250224	150800	26952165	4990	4990	4990	4990	0
369	20250224	150700	26952165	4990	4990	4990	4990	0
370	20250224	150600	26952165	4990	4990	4990	4990	0
371	20250224	150500	26952165	4990	4990	4990	4990	0
372	20250224	150400	26952165	4990	4990	4990	4990	0
373	20250224	150300	26952165	4990	4990	4990	4990	0
374	20250224	150200	26952165	4990	4990	4990	4990	0
375	20250224	150100	26952165	4990	4990	4990	4990	0
376	20250224	150000	26952165	4990	4990	4990	4990	0
377	20250224	145900	26952165	4990	4990	4990	4990	0
378	20250224	145800	26952165	4990	4990	4990	4990	0
379	20250224	145700	26952165	4990	4990	4990	4990	20
380	20250224	145600	26852365	4995	4995	4995	4995	27
381	20250224	145500	26717500	4995	4995	4995	4995	1
382	20250224	145400	26712505	4995	4995	4995	4995	0
383	20250224	145300	26712505	4995	4995	4995	4995	4
384	20250224	145200	26692525	4995	4995	4995	4995	13
385	20250224	145100	26627590	4995	4995	4995	4995	0
386	20250224	145000	26627590	4995	4995	4995	4995	0
387	20250224	144900	26627590	4995	4995	4995	4995	0
388	20250224	144800	26627590	4995	4995	4995	4995	0
389	20250224	144700	26627590	4995	4995	4995	4995	0
390	20250224	144600	26627590	4995	4995	4995	4995	13
391	20250224	144500	26562655	4995	4995	4995	4995	0
392	20250224	144400	26562655	4995	4995	4995	4995	0
393	20250224	144300	26562655	4995	4995	4995	4995	0
394	20250224	144200	26562655	4995	4995	4995	4995	0
395	20250224	144100	26562655	4995	4995	4995	4995	0
396	20250224	144000	26562655	4995	4995	4995	4995	0
397	20250224	143900	26562655	4995	4995	4995	4995	0
398	20250224	143800	26562655	4995	4995	4995	4995	0
399	20250224	143700	26562655	4995	4995	4995	4995	0
400	20250224	143600	26562655	4995	4995	4995	4995	0
401	20250224	143500	26562655	4995	4995	4995	4995	0
402	20250224	143400	26562655	4995	4995	4995	4995	0
403	20250224	143300	26562655	4995	4995	4995	4995	0
404	20250224	143200	26562655	4995	4995	4995	4995	0
405	20250224	143100	26562655	4995	4995	4995	4995	0
406	20250224	143000	26562655	4995	4995	4995	4995	219
407	20250224	142900	25468750	4995	4995	4995	4995	1050
408	20250224	142800	20224000	4995	4995	4995	4995	1
409	20250224	142700	20219005	4995	4995	4995	4995	0
410	20250224	142600	20219005	4995	4995	4995	4995	0
411	20250224	142500	20219005	4995	4995	4995	4995	0
412	20250224	142400	20219005	4995	4995	4995	4995	0
413	20250224	142300	20219005	4995	4995	4995	4995	300
414	20250224	142200	18720505	4995	4995	4995	4995	0
415	20250224	142100	18720505	4995	4995	4995	4995	0
416	20250224	142000	18720505	4995	4995	4995	4995	0
417	20250224	141900	18720505	4995	4995	4995	4995	0
418	20250224	141800	18720505	4995	4995	4995	4995	0
419	20250224	141700	18720505	4995	4995	4995	4995	0
420	20250224	141600	18720505	4995	4995	4995	4995	0
421	20250224	141500	18720505	4995	4995	4995	4995	30
422	20250224	141400	18570655	4995	4995	4995	4995	0
423	20250224	141300	18570655	4995	4995	4995	4995	0
424	20250224	141200	18570655	4995	4995	4995	4995	0
425	20250224	141100	18570655	4995	4995	4995	4995	0
426	20250224	141000	18570655	4995	4995	4995	4995	500
427	20250224	140900	16073155	4995	4995	4995	4995	0
428	20250224	140800	16073155	4995	4995	4995	4995	1002
429	20250224	140700	11068165	4995	4995	4995	4995	0
430	20250224	140600	11068165	4995	4995	4995	4995	0
431	20250224	140500	11068165	4995	4995	4995	4995	0
432	20250224	140400	11068165	4995	4995	4995	4995	0
433	20250224	140300	11068165	4995	4995	4995	4995	0
434	20250224	140200	11068165	4995	4995	4995	4995	0
435	20250224	140100	11068165	4995	4995	4995	4995	0
436	20250224	140000	11068165	4995	4995	4995	4995	0
437	20250224	135900	11068165	4995	4995	4995	4995	0
438	20250224	135800	11068165	4995	4995	4995	4995	0
439	20250224	135700	11068165	4995	4995	4995	4995	0
440	20250224	135600	11068165	4995	4995	4995	4995	0
441	20250224	135500	11068165	4995	4995	4995	4995	0
442	20250224	135400	11068165	4995	4995	4995	4995	0
443	20250224	135300	11068165	4995	4995	4995	4995	0
444	20250224	135200	11068165	4995	4995	4995	4995	0
445	20250224	135100	11068165	4995	4995	4995	4995	0
446	20250224	135000	11068165	4995	4995	4995	4995	0
447	20250224	134900	11068165	4995	4995	4995	4995	0
448	20250224	134800	11068165	4995	4995	4995	4995	0
449	20250224	134700	11068165	4995	4995	4995	4995	0
450	20250224	134600	11068165	4995	4995	4995	4995	0
451	20250224	134500	11068165	4995	4995	4995	4995	0
452	20250224	134400	11068165	4995	4995	4995	4995	0
453	20250224	134300	11068165	4995	4995	4995	4995	0
454	20250224	134200	11068165	4995	4995	4995	4995	0
455	20250224	134100	11068165	4995	4995	4995	4995	0
456	20250224	134000	11068165	4995	4995	4995	4995	0
457	20250224	133900	11068165	4995	4995	4995	4995	0
458	20250224	133800	11068165	4995	4995	4995	4995	0
459	20250224	133700	11068165	4995	4995	4995	4995	0
460	20250224	133600	11068165	4995	4995	4995	4995	4
461	20250224	133500	11048185	4995	4995	4995	4995	0
462	20250224	133400	11048185	4995	4995	4995	4995	0
463	20250224	133300	11048185	4995	4995	4995	4995	0
464	20250224	133200	11048185	4995	4995	4995	4995	0
465	20250224	133100	11048185	4995	4995	4995	4995	0
466	20250224	133000	11048185	4995	4995	4995	4995	0
467	20250224	132900	11048185	4995	4995	4995	4995	0
468	20250224	132800	11048185	4995	4995	4995	4995	0
469	20250224	132700	11048185	4995	4995	4995	4995	3
470	20250224	132600	11033200	4990	4990	4990	4990	0
471	20250224	132500	11033200	4990	4990	4990	4990	1590
472	20250224	132400	3099100	4990	4990	4990	4990	0
473	20250224	132300	3099100	4990	4990	4990	4990	0
474	20250224	132200	3099100	4990	4990	4990	4990	0
475	20250224	132100	3099100	4990	4990	4990	4990	0
476	20250224	132000	3099100	4990	4990	4990	4990	0
477	20250224	131900	3099100	4990	4990	4990	4990	0
478	20250224	131800	3099100	4990	4990	4990	4990	0
479	20250224	131700	3099100	4990	4990	4990	4990	27
480	20250224	131600	2964370	4990	4990	4990	4990	0
481	20250224	131500	2964370	4990	4990	4990	4990	0
482	20250224	131400	2964370	4990	4990	4990	4990	0
483	20250224	131300	2964370	4990	4990	4990	4990	0
484	20250224	131200	2964370	4990	4990	4990	4990	0
485	20250224	131100	2964370	4990	4990	4990	4990	0
486	20250224	131000	2964370	4990	4990	4990	4990	0
487	20250224	130900	2964370	4990	4990	4990	4990	0
488	20250224	130800	2964370	4990	4990	4990	4990	0
489	20250224	130700	2964370	4990	4990	4990	4990	0
490	20250224	130600	2964370	4990	4990	4990	4990	0
491	20250224	130500	2964370	4990	4990	4990	4990	0
492	20250224	130400	2964370	4990	4990	4990	4990	0
493	20250224	130300	2964370	4990	4990	4990	4990	0
494	20250224	130200	2964370	4990	4990	4990	4990	0
495	20250224	130100	2964370	4990	4990	4990	4990	0
496	20250224	130000	2964370	4990	4990	4990	4990	0
497	20250224	125900	2964370	4990	4990	4990	4990	0
498	20250224	125800	2964370	4990	4990	4990	4990	84
499	20250224	125700	2545210	4995	4995	4995	4995	0
500	20250224	125600	2545210	4995	4995	4995	4995	0
501	20250224	125500	2545210	4995	4995	4995	4995	0
502	20250224	125400	2545210	4995	4995	4995	4995	0
503	20250224	125300	2545210	4995	4995	4995	4995	0
504	20250224	125200	2545210	4995	4995	4995	4995	0
505	20250224	125100	2545210	4995	4995	4995	4995	0
506	20250224	125000	2545210	4995	4995	4995	4995	0
507	20250224	124900	2545210	4995	4995	4995	4995	0
508	20250224	124800	2545210	4995	4995	4995	4995	0
509	20250224	124700	2545210	4995	4995	4995	4995	0
510	20250224	124600	2545210	4995	4995	4995	4995	0
511	20250224	124500	2545210	4995	4995	4995	4995	0
512	20250224	124400	2545210	4995	4995	4995	4995	0
513	20250224	124300	2545210	4995	4995	4995	4995	0
514	20250224	124200	2545210	4995	4995	4995	4995	0
515	20250224	124100	2545210	4995	4995	4995	4995	0
516	20250224	124000	2545210	4995	4995	4995	4995	0
517	20250224	123900	2545210	4995	4995	4995	4995	0
518	20250224	123800	2545210	4995	4995	4995	4995	0
519	20250224	123700	2545210	4995	4995	4995	4995	0
520	20250224	123600	2545210	4995	4995	4995	4995	0
521	20250224	123500	2545210	4995	4995	4995	4995	0
522	20250224	123400	2545210	4995	4995	4995	4995	0
523	20250224	123300	2545210	4995	4995	4995	4995	0
524	20250224	123200	2545210	4995	4995	4995	4995	0
525	20250224	123100	2545210	4995	4995	4995	4995	0
526	20250224	123000	2545210	4995	4995	4995	4995	0
527	20250224	122900	2545210	4995	4995	4995	4995	0
528	20250224	122800	2545210	4995	4995	4995	4995	0
529	20250224	122700	2545210	4995	4995	4995	4995	0
530	20250224	122600	2545210	4995	4995	4995	4995	0
531	20250224	122500	2545210	4995	4995	4995	4995	0
532	20250224	122400	2545210	4995	4995	4995	4995	0
533	20250224	122300	2545210	4995	4995	4995	4995	0
534	20250224	122200	2545210	4995	4995	4995	4995	0
535	20250224	122100	2545210	4995	4995	4995	4995	0
536	20250224	122000	2545210	4995	4995	4995	4995	0
537	20250224	121900	2545210	4995	4995	4995	4995	0
538	20250224	121800	2545210	4995	4995	4995	4995	0
539	20250224	121700	2545210	4995	4995	4995	4995	0
540	20250224	121600	2545210	4995	4995	4995	4995	0
541	20250224	121500	2545210	4995	4995	4995	4995	0
542	20250224	121400	2545210	4995	4995	4995	4995	0
543	20250224	121300	2545210	4995	4995	4995	4995	0
544	20250224	121200	2545210	4995	4995	4995	4995	50
545	20250224	121100	2295460	4995	4995	4995	4995	0
546	20250224	121000	2295460	4995	4995	4995	4995	0
547	20250224	120900	2295460	4995	4995	4995	4995	0
548	20250224	120800	2295460	4995	4995	4995	4995	0
549	20250224	120700	2295460	4995	4995	4995	4995	0
550	20250224	120600	2295460	4995	4995	4995	4995	0
551	20250224	120500	2295460	4995	4995	4995	4995	0
552	20250224	120400	2295460	4995	4995	4995	4995	0
553	20250224	120300	2295460	4995	4995	4995	4995	0
554	20250224	120200	2295460	4995	4995	4995	4995	0
555	20250224	120100	2295460	4995	4995	4995	4995	12
556	20250224	120000	2235520	4990	4990	4990	4990	0
557	20250224	115900	2235520	4990	4990	4990	4990	0
558	20250224	115800	2235520	4990	4990	4990	4990	0
559	20250224	115700	2235520	4990	4990	4990	4990	0
560	20250224	115600	2235520	4990	4990	4990	4990	0
561	20250224	115500	2235520	4990	4990	4990	4990	0
562	20250224	115400	2235520	4990	4990	4990	4990	0
563	20250224	115300	2235520	4990	4990	4990	4990	0
564	20250224	115200	2235520	4990	4990	4990	4990	0
565	20250224	115100	2235520	4990	4990	4990	4990	0
566	20250224	115000	2235520	4990	4990	4990	4990	0
567	20250224	114900	2235520	4990	4990	4990	4990	0
568	20250224	114800	2235520	4990	4990	4990	4990	0
569	20250224	114700	2235520	4990	4990	4990	4990	0
570	20250224	114600	2235520	4990	4990	4990	4990	0
571	20250224	114500	2235520	4990	4990	4990	4990	0
572	20250224	114400	2235520	4990	4990	4990	4990	0
573	20250224	114300	2235520	4990	4990	4990	4990	0
574	20250224	114200	2235520	4990	4990	4990	4990	0
575	20250224	114100	2235520	4990	4990	4990	4990	0
576	20250224	114000	2235520	4990	4990	4990	4990	0
577	20250224	113900	2235520	4990	4990	4990	4990	0
578	20250224	113800	2235520	4990	4990	4990	4990	0
579	20250224	113700	2235520	4990	4990	4990	4990	0
580	20250224	113600	2235520	4990	4990	4990	4990	0
581	20250224	113500	2235520	4990	4990	4990	4990	0
582	20250224	113400	2235520	4990	4990	4990	4990	0
583	20250224	113300	2235520	4990	4990	4990	4990	0
584	20250224	113200	2235520	4990	4990	4990	4990	0
585	20250224	113100	2235520	4990	4990	4990	4990	0
586	20250224	113000	2235520	4990	4990	4990	4990	0
587	20250224	112900	2235520	4990	4990	4990	4990	0
588	20250224	112800	2235520	4990	4990	4990	4990	0
589	20250224	112700	2235520	4990	4990	4990	4990	0
590	20250224	112600	2235520	4990	4990	4990	4990	0
591	20250224	112500	2235520	4990	4990	4990	4990	0
592	20250224	112400	2235520	4990	4990	4990	4990	0
593	20250224	112300	2235520	4990	4990	4990	4990	0
594	20250224	112200	2235520	4990	4990	4990	4990	0
595	20250224	112100	2235520	4990	4990	4990	4990	0
596	20250224	112000	2235520	4990	4990	4990	4990	0
597	20250224	111900	2235520	4990	4990	4990	4990	0
598	20250224	111800	2235520	4990	4990	4990	4990	0
599	20250224	111700	2235520	4990	4990	4990	4990	0
600	20250224	111600	2235520	4990	4990	4990	4990	0
601	20250224	111500	2235520	4990	4990	4990	4990	0
602	20250224	111400	2235520	4990	4990	4990	4990	0
603	20250224	111300	2235520	4990	4990	4990	4990	0
604	20250224	111200	2235520	4990	4990	4990	4990	0
605	20250224	111100	2235520	4990	4990	4990	4990	0
606	20250224	111000	2235520	4990	4990	4990	4990	0
607	20250224	110900	2235520	4990	4990	4990	4990	0
608	20250224	110800	2235520	4990	4990	4990	4990	0
609	20250224	110700	2235520	4990	4990	4990	4990	0
610	20250224	110600	2235520	4990	4990	4990	4990	0
611	20250224	110500	2235520	4990	4990	4990	4990	0
612	20250224	110400	2235520	4990	4990	4990	4990	0
613	20250224	110300	2235520	4990	4990	4990	4990	0
614	20250224	110200	2235520	4990	4990	4990	4990	0
615	20250224	110100	2235520	4990	4990	4990	4990	0
616	20250224	110000	2235520	4990	4990	4990	4990	0
617	20250224	105900	2235520	4990	4990	4990	4990	0
618	20250224	105800	2235520	4990	4990	4990	4990	0
619	20250224	105700	2235520	4990	4990	4990	4990	0
620	20250224	105600	2235520	4990	4990	4990	4990	0
621	20250224	105500	2235520	4990	4990	4990	4990	0
622	20250224	105400	2235520	4990	4990	4990	4990	0
623	20250224	105300	2235520	4990	4990	4990	4990	0
624	20250224	105200	2235520	4990	4990	4990	4990	0
625	20250224	105100	2235520	4990	4990	4990	4990	0
626	20250224	105000	2235520	4990	4990	4990	4990	0
627	20250224	104900	2235520	4990	4990	4990	4990	0
628	20250224	104800	2235520	4990	4990	4990	4990	0
629	20250224	104700	2235520	4990	4990	4990	4990	0
630	20250224	104600	2235520	4990	4990	4990	4990	0
631	20250224	104500	2235520	4990	4990	4990	4990	0
632	20250224	104400	2235520	4990	4990	4990	4990	321
633	20250224	104300	633730	4990	4990	4990	4990	70
634	20250224	104200	284430	4990	4990	4990	4990	0
635	20250224	104100	284430	4990	4990	4990	4990	0
636	20250224	104000	284430	4990	4990	4990	4990	0
637	20250224	103900	284430	4990	4990	4990	4990	0
638	20250224	103800	284430	4990	4990	4990	4990	0
639	20250224	103700	284430	4990	4990	4990	4990	0
640	20250224	103600	284430	4990	4990	4990	4990	0
641	20250224	103500	284430	4990	4990	4990	4990	0
642	20250224	103400	284430	4990	4990	4990	4990	0
643	20250224	103300	284430	4990	4990	4990	4990	0
644	20250224	103200	284430	4990	4990	4990	4990	0
645	20250224	103100	284430	4990	4990	4990	4990	0
646	20250224	103000	284430	4990	4990	4990	4990	0
647	20250224	102900	284430	4990	4990	4990	4990	0
648	20250224	102800	284430	4990	4990	4990	4990	0
649	20250224	102700	284430	4990	4990	4990	4990	0
650	20250224	102600	284430	4990	4990	4990	4990	0
651	20250224	102500	284430	4990	4990	4990	4990	0
652	20250224	102400	284430	4990	4990	4990	4990	0
653	20250224	102300	284430	4990	4990	4990	4990	0
654	20250224	102200	284430	4990	4990	4990	4990	0
655	20250224	102100	284430	4990	4990	4990	4990	0
656	20250224	102000	284430	4990	4990	4990	4990	0
657	20250224	101900	284430	4990	4990	4990	4990	0
658	20250224	101800	284430	4990	4990	4990	4990	0
659	20250224	101700	284430	4990	4990	4990	4990	0
660	20250224	101600	284430	4990	4990	4990	4990	55
661	20250224	101500	9980	4990	4990	4990	4990	0
662	20250224	101400	9980	4990	4990	4990	4990	0
663	20250224	101300	9980	4990	4990	4990	4990	0
664	20250224	101200	9980	4990	4990	4990	4990	0
665	20250224	101100	9980	4990	4990	4990	4990	0
666	20250224	101000	9980	4990	4990	4990	4990	0
667	20250224	100900	9980	4990	4990	4990	4990	0
668	20250224	100800	9980	4990	4990	4990	4990	0
669	20250224	100700	9980	4990	4990	4990	4990	0
670	20250224	100600	9980	4990	4990	4990	4990	0
671	20250224	100500	9980	4990	4990	4990	4990	0
672	20250224	100400	9980	4990	4990	4990	4990	0
673	20250224	100300	9980	4990	4990	4990	4990	0
674	20250224	100200	9980	4990	4990	4990	4990	0
675	20250224	100100	9980	4990	4990	4990	4990	0
676	20250224	100000	9980	4990	4990	4990	4990	0
677	20250224	095900	9980	4990	4990	4990	4990	0
678	20250224	095800	9980	4990	4990	4990	4990	0
679	20250224	095700	9980	4990	4990	4990	4990	0
680	20250224	095600	9980	4990	4990	4990	4990	0
681	20250224	095500	9980	4990	4990	4990	4990	0
682	20250224	095400	9980	4990	4990	4990	4990	0
683	20250224	095300	9980	4990	4990	4990	4990	0
684	20250224	095200	9980	4990	4990	4990	4990	0
685	20250224	095100	9980	4990	4990	4990	4990	0
686	20250224	095000	9980	4990	4990	4990	4990	0
687	20250224	094900	9980	4990	4990	4990	4990	0
688	20250224	094800	9980	4990	4990	4990	4990	0
689	20250224	094700	9980	4990	4990	4990	4990	0
690	20250224	094600	9980	4990	4990	4990	4990	0
691	20250224	094500	9980	4990	4990	4990	4990	0
692	20250224	094400	9980	4990	4990	4990	4990	0
693	20250224	094300	9980	4990	4990	4990	4990	0
694	20250224	094200	9980	4990	4990	4990	4990	0
695	20250224	094100	9980	4990	4990	4990	4990	0
696	20250224	094000	9980	4990	4990	4990	4990	0
697	20250224	093900	9980	4990	4990	4990	4990	0
698	20250224	093800	9980	4990	4990	4990	4990	0
699	20250224	093700	9980	4990	4990	4990	4990	0
700	20250224	093600	9980	4990	4990	4990	4990	0
701	20250224	093500	9980	4990	4990	4990	4990	0
702	20250224	093400	9980	4990	4990	4990	4990	0
703	20250224	093300	9980	4990	4990	4990	4990	0
704	20250224	093200	9980	4990	4990	4990	4990	2
705	20250224	093100	0	4990	4990	4990	4990	0
706	20250224	093000	0	4990	4990	4990	4990	0
707	20250224	092900	0	4990	4990	4990	4990	0
708	20250224	092800	0	4990	4990	4990	4990	0
709	20250224	092700	0	4990	4990	4990	4990	0
710	20250224	092600	0	4990	4990	4990	4990	0
711	20250224	092500	0	4990	4990	4990	4990	0
712	20250224	092400	0	4990	4990	4990	4990	0
713	20250224	092300	0	4990	4990	4990	4990	0
714	20250224	092200	0	4990	4990	4990	4990	0
715	20250224	092100	0	4990	4990	4990	4990	0
716	20250224	092000	0	4990	4990	4990	4990	0
717	20250224	091900	0	4990	4990	4990	4990	0
718	20250224	091800	0	4990	4990	4990	4990	0
719	20250224	091700	0	4990	4990	4990	4990	0
720	20250224	091600	0	4990	4990	4990	4990	0
721	20250224	091500	0	4990	4990	4990	4990	0
722	20250224	091400	0	4990	4990	4990	4990	0
723	20250224	091300	0	4990	4990	4990	4990	0
724	20250224	091200	0	4990	4990	4990	4990	0
725	20250224	091100	0	4990	4990	4990	4990	0
726	20250224	091000	0	4990	4990	4990	4990	0
727	20250224	090900	0	4990	4990	4990	4990	0
728	20250224	090800	0	4990	4990	4990	4990	0
729	20250224	090700	0	4990	4990	4990	4990	0
730	20250224	090600	0	4990	4990	4990	4990	0
731	20250224	090500	0	4990	4990	4990	4990	0
732	20250224	090400	0	4990	4990	4990	4990	0
733	20250224	090300	0	4990	4990	4990	4990	0
734	20250224	090200	0	4990	4990	4990	4990	0
735	20250224	090100	0	4990	4990	4990	4990	0
736	20250224	090000	0	4990	4990	4990	4990	0