KissMeData/032850/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191700	217260570	4990	4990	4990	4990	757
3	20250224	191600	217260570	4990	4990	4990	4990	0
4	20250224	191500	217260570	4990	4990	4990	4990	0
5	20250224	191400	217260570	4990	4990	4990	4990	0
6	20250224	191300	217260570	4990	4990	4990	4990	0
7	20250224	191200	217260570	4990	4990	4990	4990	0
8	20250224	191100	217260570	4990	4990	4990	4990	0
9	20250224	191000	217260570	4990	4990	4990	4990	0
10	20250224	190900	217260570	4990	4990	4990	4990	0
11	20250224	190800	217260570	4990	4990	4990	4990	0
12	20250224	190700	217260570	4990	4990	4990	4990	0
13	20250224	190600	217260570	4990	4990	4990	4990	0
14	20250224	190500	217260570	4990	4990	4990	4990	0
15	20250224	190400	217260570	4990	4990	4990	4990	0
16	20250224	190300	217260570	4990	4990	4990	4990	0
17	20250224	190200	217260570	4990	4990	4990	4990	0
18	20250224	190100	217260570	4990	4990	4990	4990	0
19	20250224	190000	217260570	4990	4990	4990	4990	0
20	20250224	185900	217260570	4990	4990	4990	4990	0
21	20250224	185800	217260570	4990	4990	4990	4990	0
22	20250224	185700	217260570	4990	4990	4990	4990	0
23	20250224	185600	217260570	4990	4990	4990	4990	0
24	20250224	185500	217260570	4990	4990	4990	4990	0
25	20250224	185400	217260570	4990	4990	4990	4990	0
26	20250224	185300	217260570	4990	4990	4990	4990	0
27	20250224	185200	217260570	4990	4990	4990	4990	0
28	20250224	185100	217260570	4990	4990	4990	4990	0
29	20250224	185000	217260570	4990	4990	4990	4990	0
30	20250224	184900	217260570	4990	4990	4990	4990	0
31	20250224	184800	217260570	4990	4990	4990	4990	0
32	20250224	184700	217260570	4990	4990	4990	4990	757
33	20250224	184600	217260570	4990	4990	4990	4990	0
34	20250224	184500	217260570	4990	4990	4990	4990	0
35	20250224	184400	217260570	4990	4990	4990	4990	0
36	20250224	184300	217260570	4990	4990	4990	4990	0
37	20250224	184200	217260570	4990	4990	4990	4990	0
38	20250224	184100	217260570	4990	4990	4990	4990	0
39	20250224	184000	217260570	4990	4990	4990	4990	0
40	20250224	183900	217260570	4990	4990	4990	4990	0
41	20250224	183800	217260570	4990	4990	4990	4990	0
42	20250224	183700	217260570	4990	4990	4990	4990	0
43	20250224	183600	217260570	4990	4990	4990	4990	0
44	20250224	183500	217260570	4990	4990	4990	4990	0
45	20250224	183400	217260570	4990	4990	4990	4990	0
46	20250224	183300	217260570	4990	4990	4990	4990	0
47	20250224	183200	217260570	4990	4990	4990	4990	0
48	20250224	183100	217260570	4990	4990	4990	4990	0
49	20250224	183000	217260570	4990	4990	4990	4990	0
50	20250224	182900	217260570	4990	4990	4990	4990	0
51	20250224	182800	217260570	4990	4990	4990	4990	0
52	20250224	182700	217260570	4990	4990	4990	4990	0
53	20250224	182600	217260570	4990	4990	4990	4990	0
54	20250224	182500	217260570	4990	4990	4990	4990	0
55	20250224	182400	217260570	4990	4990	4990	4990	0
56	20250224	182300	217260570	4990	4990	4990	4990	0
57	20250224	182200	217260570	4990	4990	4990	4990	0
58	20250224	182100	217260570	4990	4990	4990	4990	0
59	20250224	182000	217260570	4990	4990	4990	4990	0
60	20250224	181900	217260570	4990	4990	4990	4990	0
61	20250224	181800	217260570	4990	4990	4990	4990	0
62	20250224	181700	217260570	4990	4990	4990	4990	757
63	20250224	181600	217260570	4990	4990	4990	4990	0
64	20250224	181500	217260570	4990	4990	4990	4990	0
65	20250224	181400	217260570	4990	4990	4990	4990	0
66	20250224	181300	217260570	4990	4990	4990	4990	0
67	20250224	181200	217260570	4990	4990	4990	4990	0
68	20250224	181100	217260570	4990	4990	4990	4990	0
69	20250224	181000	217260570	4990	4990	4990	4990	0
70	20250224	180900	217260570	4990	4990	4990	4990	0
71	20250224	180800	217260570	4990	4990	4990	4990	0
72	20250224	180700	217260570	4990	4990	4990	4990	0
73	20250224	180600	217260570	4990	4990	4990	4990	0
74	20250224	180500	217260570	4990	4990	4990	4990	0
75	20250224	180400	217260570	4990	4990	4990	4990	0
76	20250224	180300	217260570	4990	4990	4990	4990	0
77	20250224	180200	217260570	4990	4990	4990	4990	0
78	20250224	180100	217260570	4990	4990	4990	4990	0
79	20250224	180000	217260570	4990	4990	4990	4990	0
80	20250224	175900	217260570	4990	4990	4990	4990	0
81	20250224	175800	217260570	4990	4990	4990	4990	0
82	20250224	175700	217260570	4990	4990	4990	4990	0
83	20250224	175600	217260570	4990	4990	4990	4990	0
84	20250224	175500	217260570	4990	4990	4990	4990	0
85	20250224	175400	217260570	4990	4990	4990	4990	0
86	20250224	175300	217260570	4990	4990	4990	4990	0
87	20250224	175200	217260570	4990	4990	4990	4990	0
88	20250224	175100	217260570	4990	4990	4990	4990	0
89	20250224	175000	217260570	4990	4990	4990	4990	0
90	20250224	174900	217260570	4990	4990	4990	4990	0
91	20250224	174800	217260570	4990	4990	4990	4990	0
92	20250224	174700	217260570	4990	4990	4990	4990	757
93	20250224	174600	217260570	4990	4990	4990	4990	0
94	20250224	174500	217260570	4990	4990	4990	4990	0
95	20250224	174400	217260570	4990	4990	4990	4990	0
96	20250224	174300	217260570	4990	4990	4990	4990	0
97	20250224	174200	217260570	4990	4990	4990	4990	0
98	20250224	174100	217260570	4990	4990	4990	4990	0
99	20250224	174000	217260570	4990	4990	4990	4990	0
100	20250224	173900	217260570	4990	4990	4990	4990	0
101	20250224	173800	217260570	4990	4990	4990	4990	0
102	20250224	173700	217260570	4990	4990	4990	4990	0
103	20250224	173600	217260570	4990	4990	4990	4990	0
104	20250224	173500	217260570	4990	4990	4990	4990	0
105	20250224	173400	217260570	4990	4990	4990	4990	0
106	20250224	173300	217260570	4990	4990	4990	4990	0
107	20250224	173200	217260570	4990	4990	4990	4990	0
108	20250224	173100	217260570	4990	4990	4990	4990	0
109	20250224	173000	217260570	4990	4990	4990	4990	0
110	20250224	172900	217260570	4990	4990	4990	4990	0
111	20250224	172800	217260570	4990	4990	4990	4990	0
112	20250224	172700	217260570	4990	4990	4990	4990	0
113	20250224	172600	217260570	4990	4990	4990	4990	0
114	20250224	172500	217260570	4990	4990	4990	4990	0
115	20250224	172400	217260570	4990	4990	4990	4990	0
116	20250224	172300	217260570	4990	4990	4990	4990	0
117	20250224	172200	217260570	4990	4990	4990	4990	0
118	20250224	172100	217260570	4990	4990	4990	4990	0
119	20250224	172000	217260570	4990	4990	4990	4990	0
120	20250224	171900	217260570	4990	4990	4990	4990	0
121	20250224	171800	217260570	4990	4990	4990	4990	0
122	20250224	171700	217260570	4990	4990	4990	4990	757
123	20250224	171600	217260570	4990	4990	4990	4990	0
124	20250224	171500	217260570	4990	4990	4990	4990	0
125	20250224	171400	217260570	4990	4990	4990	4990	0
126	20250224	171300	217260570	4990	4990	4990	4990	0
127	20250224	171200	217260570	4990	4990	4990	4990	0
128	20250224	171100	217260570	4990	4990	4990	4990	0
129	20250224	171000	217260570	4990	4990	4990	4990	0
130	20250224	170900	217260570	4990	4990	4990	4990	0
131	20250224	170800	217260570	4990	4990	4990	4990	0
132	20250224	170700	217260570	4990	4990	4990	4990	0
133	20250224	170600	217260570	4990	4990	4990	4990	0
134	20250224	170500	217260570	4990	4990	4990	4990	0
135	20250224	170400	217260570	4990	4990	4990	4990	0
136	20250224	170300	217260570	4990	4990	4990	4990	0
137	20250224	170200	217260570	4990	4990	4990	4990	0
138	20250224	170100	217260570	4990	4990	4990	4990	0
139	20250224	170000	217260570	4990	4990	4990	4990	0
140	20250224	165900	217260570	4990	4990	4990	4990	0
141	20250224	165800	217260570	4990	4990	4990	4990	0
142	20250224	165700	217260570	4990	4990	4990	4990	0
143	20250224	165600	217260570	4990	4990	4990	4990	0
144	20250224	165500	217260570	4990	4990	4990	4990	0
145	20250224	165400	217260570	4990	4990	4990	4990	0
146	20250224	165300	217260570	4990	4990	4990	4990	0
147	20250224	165200	217260570	4990	4990	4990	4990	0
148	20250224	165100	217260570	4990	4990	4990	4990	0
149	20250224	165000	217260570	4990	4990	4990	4990	0
150	20250224	164900	217260570	4990	4990	4990	4990	0
151	20250224	164800	217260570	4990	4990	4990	4990	0
152	20250224	164700	217260570	4990	4990	4990	4990	757
153	20250224	164600	217260570	4990	4990	4990	4990	0
154	20250224	164500	217260570	4990	4990	4990	4990	0
155	20250224	164400	217260570	4990	4990	4990	4990	0
156	20250224	164300	217260570	4990	4990	4990	4990	0
157	20250224	164200	217260570	4990	4990	4990	4990	0
158	20250224	164100	217260570	4990	4990	4990	4990	0
159	20250224	164000	217260570	4990	4990	4990	4990	0
160	20250224	163900	217260570	4990	4990	4990	4990	0
161	20250224	163800	217260570	4990	4990	4990	4990	0
162	20250224	163700	217260570	4990	4990	4990	4990	0
163	20250224	163600	217260570	4990	4990	4990	4990	0
164	20250224	163500	217260570	4990	4990	4990	4990	0
165	20250224	163400	217260570	4990	4990	4990	4990	0
166	20250224	163300	217260570	4990	4990	4990	4990	0
167	20250224	163200	217260570	4990	4990	4990	4990	0
168	20250224	163100	217260570	4990	4990	4990	4990	0
169	20250224	163000	217260570	4990	4990	4990	4990	0
170	20250224	162900	217260570	4990	4990	4990	4990	0
171	20250224	162800	217260570	4990	4990	4990	4990	0
172	20250224	162700	217260570	4990	4990	4990	4990	0
173	20250224	162600	217260570	4990	4990	4990	4990	0
174	20250224	162500	217260570	4990	4990	4990	4990	0
175	20250224	162400	217260570	4990	4990	4990	4990	0
176	20250224	162300	217260570	4990	4990	4990	4990	0
177	20250224	162200	217260570	4990	4990	4990	4990	0
178	20250224	162100	217260570	4990	4990	4990	4990	0
179	20250224	162000	217260570	4990	4990	4990	4990	0
180	20250224	161900	217260570	4990	4990	4990	4990	0
181	20250224	161800	217260570	4990	4990	4990	4990	0
182	20250224	161700	217260570	4990	4990	4990	4990	757
183	20250224	161600	217260570	4990	4990	4990	4990	0
184	20250224	161500	217260570	4990	4990	4990	4990	0
185	20250224	161400	217260570	4990	4990	4990	4990	0
186	20250224	161300	217260570	4990	4990	4990	4990	0
187	20250224	161200	217260570	4990	4990	4990	4990	0
188	20250224	161100	217260570	4990	4990	4990	4990	0
189	20250224	161000	217260570	4990	4990	4990	4990	0
190	20250224	160900	217260570	4990	4990	4990	4990	0
191	20250224	160800	217260570	4990	4990	4990	4990	0
192	20250224	160700	217260570	4990	4990	4990	4990	0
193	20250224	160600	217260570	4990	4990	4990	4990	0
194	20250224	160500	217260570	4990	4990	4990	4990	0
195	20250224	160400	217260570	4990	4990	4990	4990	0
196	20250224	160300	217260570	4990	4990	4990	4990	0
197	20250224	160200	217260570	4990	4990	4990	4990	0
198	20250224	160100	217260570	4990	4990	4990	4990	0
199	20250224	160000	217260570	4990	4990	4990	4990	0
200	20250224	155900	217260570	4990	4990	4990	4990	0
201	20250224	155800	217260570	4990	4990	4990	4990	0
202	20250224	155700	217260570	4990	4990	4990	4990	0
203	20250224	155600	217260570	4990	4990	4990	4990	0
204	20250224	155500	217260570	4990	4990	4990	4990	0
205	20250224	155400	217260570	4990	4990	4990	4990	0
206	20250224	155300	217260570	4990	4990	4990	4990	0
207	20250224	155200	217260570	4990	4990	4990	4990	0
208	20250224	155100	217260570	4990	4990	4990	4990	0
209	20250224	155000	217260570	4990	4990	4990	4990	0
210	20250224	154900	217260570	4990	4990	4990	4990	0
211	20250224	154800	217260570	4990	4990	4990	4990	0
212	20250224	154700	217260570	4990	4990	4990	4990	757
213	20250224	154600	217260570	4990	4990	4990	4990	0
214	20250224	154500	217260570	4990	4990	4990	4990	0
215	20250224	154400	217260570	4990	4990	4990	4990	0
216	20250224	154300	217260570	4990	4990	4990	4990	0
217	20250224	154200	217260570	4990	4990	4990	4990	0
218	20250224	154100	217260570	4990	4990	4990	4990	0
219	20250224	154000	217260570	4990	4990	4990	4990	0
220	20250224	153900	217260570	4990	4990	4990	4990	0
221	20250224	153800	217260570	4990	4990	4990	4990	0
222	20250224	153700	217260570	4990	4990	4990	4990	0
223	20250224	153600	217260570	4990	4990	4990	4990	0
224	20250224	153500	217260570	4990	4990	4990	4990	0
225	20250224	153400	217260570	4990	4990	4990	4990	0
226	20250224	153300	217260570	4990	4990	4990	4990	0
227	20250224	153200	217260570	4990	4990	4990	4990	0
228	20250224	153100	217260570	4990	4990	4990	4990	0
229	20250224	153000	217260570	4990	4990	4990	4990	757
230	20250224	152900	213483140	4990	4990	4990	4990	0
231	20250224	152800	213483140	4990	4990	4990	4990	0
232	20250224	152700	213483140	4990	4990	4990	4990	0
233	20250224	152600	213483140	4990	4990	4990	4990	0
234	20250224	152500	213483140	4990	4990	4990	4990	0
235	20250224	152400	213483140	4990	4990	4990	4990	0
236	20250224	152300	213483140	4990	4990	4990	4990	0
237	20250224	152200	213483140	4990	4990	4990	4990	0
238	20250224	152100	213483140	4990	4990	4990	4990	0
239	20250224	152000	213483140	4990	4990	4990	4990	0
240	20250224	151900	213483140	4990	4985	4990	4985	485
241	20250224	151800	211064170	4985	4995	4995	4985	94
242	20250224	151700	210595130	4995	4995	4995	4995	2
243	20250224	151600	210585140	4990	4995	4995	4990	210
244	20250224	151500	209537180	4995	4995	4995	4995	0
245	20250224	151400	209537180	4995	4995	4995	4995	0
246	20250224	151300	209537180	4995	4995	4995	4995	30
247	20250224	151200	209387330	4995	4995	4995	4995	20
248	20250224	151100	209287430	4995	4995	4995	4995	0
249	20250224	151000	209287430	4995	4995	4995	4995	25
250	20250224	150900	209162555	4995	4995	4995	4995	1
251	20250224	150800	209157560	4990	4990	4990	4990	50
252	20250224	150700	208908060	4995	4995	4995	4995	100
253	20250224	150600	208408560	4995	4995	4995	4995	0
254	20250224	150500	208408560	4995	4995	4995	4995	0
255	20250224	150400	208408560	4995	4995	4995	4995	0
256	20250224	150300	208408560	4995	4995	4995	4995	1
257	20250224	150200	208403565	4990	4990	4990	4990	0
258	20250224	150100	208403565	4990	4990	4990	4990	300
259	20250224	150000	206906565	4995	4995	4995	4995	4
260	20250224	145900	206886585	4995	4995	4995	4995	0
261	20250224	145800	206886585	4995	4995	4995	4995	0
262	20250224	145700	206886585	4995	4995	4995	4995	0
263	20250224	145600	206886585	4995	4995	4995	4995	0
264	20250224	145500	206886585	4995	4995	4995	4995	0
265	20250224	145400	206886585	4995	4995	4995	4995	0
266	20250224	145300	206886585	4995	4995	4995	4995	1
267	20250224	145200	206881590	4990	4990	4990	4990	1764
268	20250224	145100	198079230	4990	4985	4990	4985	77
269	20250224	145000	197695380	4990	4990	4990	4990	0
270	20250224	144900	197695380	4990	4990	4990	4990	0
271	20250224	144800	197695380	4990	4990	4990	4990	0
272	20250224	144700	197695380	4990	4990	4990	4990	0
273	20250224	144600	197695380	4990	4990	4990	4990	0
274	20250224	144500	197695380	4990	4990	4990	4990	0
275	20250224	144400	197695380	4990	4990	4990	4990	0
276	20250224	144300	197695380	4990	4990	4990	4990	0
277	20250224	144200	197695380	4990	4990	4990	4990	0
278	20250224	144100	197695380	4990	4990	4990	4990	1
279	20250224	144000	197690390	4990	4990	4990	4990	0
280	20250224	143900	197690390	4990	4985	4990	4985	4
281	20250224	143800	197670445	4990	4990	4990	4990	0
282	20250224	143700	197670445	4990	4990	4990	4990	0
283	20250224	143600	197670445	4990	4990	4990	4990	0
284	20250224	143500	197670445	4990	4985	4990	4975	6
285	20250224	143400	197640570	4975	4975	4975	4975	30
286	20250224	143300	197491320	4985	4980	4985	4980	11
287	20250224	143200	197436535	4980	4980	4980	4980	1
288	20250224	143100	197431555	4965	4965	4965	4965	12
289	20250224	143000	197371975	4970	4970	4970	4970	0
290	20250224	142900	197371975	4970	4970	4970	4970	101
291	20250224	142800	196870005	4985	4985	4985	4985	0
292	20250224	142700	196870005	4985	4985	4985	4985	1
293	20250224	142600	196865020	4965	4985	4985	4965	12
294	20250224	142500	196805400	4985	4985	4985	4985	0
295	20250224	142400	196805400	4985	4985	4985	4985	0
296	20250224	142300	196805400	4985	4985	4985	4985	0
297	20250224	142200	196805400	4985	4980	4985	4980	31
298	20250224	142100	196651015	4960	4980	4980	4960	3006
299	20250224	142000	181727690	4990	4990	4990	4990	0
300	20250224	141900	181727690	4990	4990	4990	4990	0
301	20250224	141800	181727690	4990	4990	4990	4990	0
302	20250224	141700	181727690	4990	4990	4990	4990	0
303	20250224	141600	181727690	4990	4990	4990	4990	0
304	20250224	141500	181727690	4990	4985	4990	4985	50
305	20250224	141400	181478435	4990	4990	4990	4990	1
306	20250224	141300	181473445	4985	4985	4985	4985	0
307	20250224	141200	181473445	4985	4985	4985	4985	132
308	20250224	141100	180815425	4980	4980	4980	4980	0
309	20250224	141000	180815425	4980	4980	4980	4980	0
310	20250224	140900	180815425	4980	4980	4980	4980	10
311	20250224	140800	180765625	4985	4985	4985	4985	0
312	20250224	140700	180765625	4985	4985	4985	4985	6
313	20250224	140600	180735715	4990	4990	4990	4990	0
314	20250224	140500	180735715	4990	4990	4990	4990	0
315	20250224	140400	180735715	4990	4990	4990	4990	0
316	20250224	140300	180735715	4990	4990	4990	4990	0
317	20250224	140200	180735715	4990	4990	4990	4990	0
318	20250224	140100	180735715	4990	4990	4990	4990	10
319	20250224	140000	180685815	4990	4990	4990	4990	0
320	20250224	135900	180685815	4990	4990	4990	4990	1
321	20250224	135800	180680825	4985	4985	4985	4985	95
322	20250224	135700	180207250	4985	4985	4985	4985	0
323	20250224	135600	180207250	4985	4985	4985	4985	0
324	20250224	135500	180207250	4985	4985	4985	4985	39
325	20250224	135400	180012835	4990	4990	4990	4990	2
326	20250224	135300	180002855	4985	4985	4985	4985	0
327	20250224	135200	180002855	4985	4985	4985	4985	81
328	20250224	135100	179599070	4990	4990	4990	4990	0
329	20250224	135000	179599070	4990	4990	4990	4990	0
330	20250224	134900	179599070	4990	4990	4990	4990	0
331	20250224	134800	179599070	4990	4990	4990	4990	0
332	20250224	134700	179599070	4990	4990	4990	4990	0
333	20250224	134600	179599070	4990	4990	4990	4990	0
334	20250224	134500	179599070	4990	4990	4990	4990	500
335	20250224	134400	177104070	4990	4990	4990	4990	0
336	20250224	134300	177104070	4990	4990	4990	4990	1
337	20250224	134200	177099080	4985	4985	4990	4985	176
338	20250224	134100	176221715	4990	4990	4990	4990	0
339	20250224	134000	176221715	4990	4990	4990	4990	0
340	20250224	133900	176221715	4990	4990	4990	4990	0
341	20250224	133800	176221715	4990	4990	4990	4990	0
342	20250224	133700	176221715	4990	4990	4990	4990	0
343	20250224	133600	176221715	4990	4990	4990	4990	1
344	20250224	133500	176216725	4990	4990	4990	4990	0
345	20250224	133400	176216725	4990	4990	4990	4990	0
346	20250224	133300	176216725	4990	4985	4990	4985	27
347	20250224	133200	176082125	4985	4985	4985	4985	0
348	20250224	133100	176082125	4985	4985	4985	4985	54
349	20250224	133000	175812935	4995	4995	4995	4995	0
350	20250224	132900	175812935	4995	4995	4995	4995	0
351	20250224	132800	175812935	4995	4995	4995	4995	0
352	20250224	132700	175812935	4995	4990	4995	4990	642
353	20250224	132600	172609350	4995	4995	4995	4995	1
354	20250224	132500	172604355	4990	4990	4990	4990	0
355	20250224	132400	172604355	4990	4990	4990	4990	0
356	20250224	132300	172604355	4990	4990	4990	4990	6
357	20250224	132200	172574415	4995	4995	4995	4995	0
358	20250224	132100	172574415	4995	4995	4995	4995	3
359	20250224	132000	172559430	4990	4990	4990	4990	1
360	20250224	131900	172554440	4990	4990	4990	4990	0
361	20250224	131800	172554440	4990	4990	4990	4990	207
362	20250224	131700	171521510	4990	4990	4990	4990	0
363	20250224	131600	171521510	4990	4990	4990	4990	0
364	20250224	131500	171521510	4990	4990	4990	4990	0
365	20250224	131400	171521510	4990	4990	4990	4990	0
366	20250224	131300	171521510	4990	4990	4990	4990	0
367	20250224	131200	171521510	4990	4990	4990	4990	0
368	20250224	131100	171521510	4990	4990	4990	4990	0
369	20250224	131000	171521510	4990	4995	4995	4990	820
370	20250224	130900	167429605	4995	4995	4995	4995	0
371	20250224	130800	167429605	4995	4995	4995	4995	100
372	20250224	130700	166930105	4995	4995	4995	4995	0
373	20250224	130600	166930105	4995	4995	4995	4995	1
374	20250224	130500	166925110	4990	4990	4990	4990	0
375	20250224	130400	166925110	4990	4990	4990	4990	1700
376	20250224	130300	158442110	4990	4980	4990	4980	1971
377	20250224	130200	148620270	4980	4980	4980	4980	0
378	20250224	130100	148620270	4980	4980	4980	4980	0
379	20250224	130000	148620270	4980	4980	4980	4980	0
380	20250224	125900	148620270	4980	4980	4980	4980	0
381	20250224	125800	148620270	4980	4980	4980	4980	0
382	20250224	125700	148620270	4980	4980	4980	4980	0
383	20250224	125600	148620270	4980	4980	4980	4980	0
384	20250224	125500	148620270	4980	4980	4980	4980	2
385	20250224	125400	148610310	4980	4980	4980	4980	0
386	20250224	125300	148610310	4980	4980	4980	4980	0
387	20250224	125200	148610310	4980	4980	4980	4980	0
388	20250224	125100	148610310	4980	4980	4980	4980	0
389	20250224	125000	148610310	4980	4980	4980	4980	1
390	20250224	124900	148605330	4970	4975	4975	4970	528
391	20250224	124800	145978695	4980	4980	4980	4980	5
392	20250224	124700	145953795	4980	4980	4980	4980	0
393	20250224	124600	145953795	4980	4980	4980	4980	0
394	20250224	124500	145953795	4980	4980	4980	4980	0
395	20250224	124400	145953795	4980	4980	4980	4980	27
396	20250224	124300	145819335	4980	4980	4980	4980	0
397	20250224	124200	145819335	4980	4980	4980	4980	15
398	20250224	124100	145744635	4980	4980	4980	4980	0
399	20250224	124000	145744635	4980	4980	4980	4980	0
400	20250224	123900	145744635	4980	4980	4980	4980	1
401	20250224	123800	145739655	4980	4980	4980	4980	1
402	20250224	123700	145734675	4980	4980	4980	4980	0
403	20250224	123600	145734675	4980	4980	4980	4980	1
404	20250224	123500	145729695	4980	4980	4980	4980	1
405	20250224	123400	145724715	4980	4980	4980	4980	0
406	20250224	123300	145724715	4980	4980	4980	4980	0
407	20250224	123200	145724715	4980	4980	4980	4980	0
408	20250224	123100	145724715	4980	4980	4980	4980	0
409	20250224	123000	145724715	4980	4980	4980	4980	239
410	20250224	122900	144534495	4985	4985	4985	4985	36
411	20250224	122800	144355035	4985	4985	4985	4985	0
412	20250224	122700	144355035	4985	4985	4985	4985	0
413	20250224	122600	144355035	4985	4985	4985	4985	20
414	20250224	122500	144255335	4985	4985	4985	4985	1
415	20250224	122400	144250350	4985	4985	4985	4985	0
416	20250224	122300	144250350	4985	4985	4985	4985	0
417	20250224	122200	144250350	4985	4985	4985	4985	0
418	20250224	122100	144250350	4985	4980	4985	4980	26
419	20250224	122000	144120865	4985	4985	4985	4985	0
420	20250224	121900	144120865	4985	4985	4985	4985	20
421	20250224	121800	144021165	4980	4980	4980	4980	11
422	20250224	121700	143966385	4985	4985	4985	4985	5
423	20250224	121600	143941460	4985	4985	4985	4985	20
424	20250224	121500	143841760	4980	4980	4980	4980	0
425	20250224	121400	143841760	4980	4980	4980	4980	2
426	20250224	121300	143831800	4975	4975	4975	4975	0
427	20250224	121200	143831800	4975	4975	4975	4975	213
428	20250224	121100	142772125	4975	4975	4975	4975	0
429	20250224	121000	142772125	4975	4975	4975	4975	0
430	20250224	120900	142772125	4975	4975	4975	4975	28
431	20250224	120800	142632825	4975	4975	4975	4975	23
432	20250224	120700	142518400	4975	4975	4975	4975	0
433	20250224	120600	142518400	4975	4975	4975	4975	5
434	20250224	120500	142493525	4975	4975	4975	4975	25
435	20250224	120400	142369150	4970	4970	4970	4970	0
436	20250224	120300	142369150	4970	4970	4970	4970	0
437	20250224	120200	142369150	4970	4970	4970	4970	0
438	20250224	120100	142369150	4970	4970	4970	4970	0
439	20250224	120000	142369150	4970	4970	4970	4970	0
440	20250224	115900	142369150	4970	4970	4970	4970	0
441	20250224	115800	142369150	4970	4965	4970	4965	282
442	20250224	115700	140969005	4965	4965	4965	4965	2
443	20250224	115600	140959075	4965	4965	4965	4965	28
444	20250224	115500	140820055	4965	4960	4965	4960	6
445	20250224	115400	140790270	4965	4965	4965	4965	27
446	20250224	115300	140656215	4965	4965	4965	4965	5
447	20250224	115200	140631390	4965	4965	4965	4965	0
448	20250224	115100	140631390	4965	4965	4965	4965	1
449	20250224	115000	140626425	4965	4965	4965	4965	0
450	20250224	114900	140626425	4965	4965	4965	4965	0
451	20250224	114800	140626425	4965	4965	4965	4965	0
452	20250224	114700	140626425	4965	4965	4965	4965	0
453	20250224	114600	140626425	4965	4970	4970	4965	695
454	20250224	114500	137174685	4975	4975	4975	4975	41
455	20250224	114400	136970710	4975	4975	4975	4975	0
456	20250224	114300	136970710	4975	4975	4975	4975	1
457	20250224	114200	136965735	4975	4975	4975	4975	0
458	20250224	114100	136965735	4975	4975	4975	4975	5
459	20250224	114000	136940860	4975	4975	4975	4975	0
460	20250224	113900	136940860	4975	4975	4975	4975	5
461	20250224	113800	136915985	4975	4975	4975	4975	0
462	20250224	113700	136915985	4975	4975	4975	4975	0
463	20250224	113600	136915985	4975	4975	4975	4975	1
464	20250224	113500	136911010	4965	4965	4965	4965	904
465	20250224	113400	132422650	4965	4965	4965	4965	1
466	20250224	113300	132417685	4965	4965	4965	4965	34
467	20250224	113200	132248875	4965	4965	4965	4965	2
468	20250224	113100	132238945	4965	4965	4965	4965	27
469	20250224	113000	132104890	4960	4960	4960	4960	0
470	20250224	112900	132104890	4960	4960	4960	4960	377
471	20250224	112800	130234970	4965	4965	4965	4965	0
472	20250224	112700	130234970	4965	4965	4965	4965	27
473	20250224	112600	130100915	4965	4965	4965	4965	25
474	20250224	112500	129976790	4965	4965	4965	4965	9
475	20250224	112400	129932105	4960	4960	4960	4960	0
476	20250224	112300	129932105	4960	4960	4960	4960	809
477	20250224	112200	125919465	4960	4960	4960	4960	5
478	20250224	112100	125894665	4960	4960	4960	4960	28
479	20250224	112000	125755785	4960	4960	4960	4960	5
480	20250224	111900	125730985	4960	4960	4960	4960	18
481	20250224	111800	125641705	4960	4960	4960	4960	0
482	20250224	111700	125641705	4960	4960	4960	4960	153
483	20250224	111600	124882825	4960	4960	4960	4960	1
484	20250224	111500	124877865	4960	4960	4960	4960	0
485	20250224	111400	124877865	4960	4960	4960	4960	0
486	20250224	111300	124877865	4960	4960	4960	4960	0
487	20250224	111200	124877865	4960	4960	4960	4960	29
488	20250224	111100	124734025	4960	4960	4960	4960	0
489	20250224	111000	124734025	4960	4960	4960	4960	0
490	20250224	110900	124734025	4960	4960	4960	4960	0
491	20250224	110800	124734025	4960	4960	4960	4960	0
492	20250224	110700	124734025	4960	4960	4960	4960	1
493	20250224	110600	124729065	4950	4950	4950	4950	0
494	20250224	110500	124729065	4950	4950	4950	4950	0
495	20250224	110400	124729065	4950	4955	4955	4950	4
496	20250224	110300	124709255	4950	4960	4960	4950	1020
497	20250224	110200	119656155	4965	4970	4970	4965	975
498	20250224	110100	114811510	4975	4975	4975	4975	27
499	20250224	110000	114677185	4975	4975	4975	4975	6
500	20250224	105900	114647335	4975	4975	4975	4975	0
501	20250224	105800	114647335	4975	4975	4975	4975	27
502	20250224	105700	114513010	4975	4975	4975	4975	5
503	20250224	105600	114488135	4975	4975	4975	4975	0
504	20250224	105500	114488135	4975	4975	4975	4975	0
505	20250224	105400	114488135	4975	4970	4975	4970	167
506	20250224	105300	113657360	4975	4975	4975	4975	92
507	20250224	105200	113199660	4975	4975	4975	4975	5
508	20250224	105100	113174785	4975	4970	4975	4970	14
509	20250224	105000	113105200	4970	4970	4970	4970	0
510	20250224	104900	113105200	4970	4975	4975	4970	28
511	20250224	104800	112965905	4975	4975	4975	4975	5
512	20250224	104700	112941030	4975	4975	4975	4975	50
513	20250224	104600	112692280	4975	4975	4975	4975	32
514	20250224	104500	112533080	4970	4970	4970	4970	1
515	20250224	104400	112528110	4975	4975	4975	4975	0
516	20250224	104300	112528110	4975	4975	4975	4975	7
517	20250224	104200	112493285	4975	4975	4975	4975	10
518	20250224	104100	112443535	4975	4975	4975	4975	0
519	20250224	104000	112443535	4975	4975	4975	4975	0
520	20250224	103900	112443535	4975	4970	4975	4970	4
521	20250224	103800	112423650	4965	4965	4965	4965	0
522	20250224	103700	112423650	4965	4975	4975	4965	1014
523	20250224	103600	107385790	4975	4975	4975	4975	0
524	20250224	103500	107385790	4975	4975	4975	4975	5
525	20250224	103400	107360915	4975	4975	4975	4975	10
526	20250224	103300	107311165	4975	4975	4975	4975	20
527	20250224	103200	107211665	4975	4975	4975	4975	215
528	20250224	103100	106142040	4970	4970	4970	4970	0
529	20250224	103000	106142040	4970	4970	4970	4970	0
530	20250224	102900	106142040	4970	4970	4970	4970	10
531	20250224	102800	106092340	4970	4970	4970	4970	4
532	20250224	102700	106072460	4970	4970	4970	4970	1
533	20250224	102600	106067490	4970	4975	4975	4970	234
534	20250224	102500	104904485	4970	4970	4970	4970	29
535	20250224	102400	104760355	4975	4975	4975	4975	50
536	20250224	102300	104511605	4970	4970	4970	4970	50
537	20250224	102200	104263105	4970	4970	4970	4970	2
538	20250224	102100	104253165	4970	4970	4970	4970	3
539	20250224	102000	104238255	4970	4970	4970	4970	25
540	20250224	101900	104114005	4965	4965	4965	4965	0
541	20250224	101800	104114005	4965	4970	4970	4960	710
542	20250224	101700	100588875	4970	4970	4970	4970	13
543	20250224	101600	100524265	4945	4945	4945	4945	0
544	20250224	101500	100524265	4945	4945	4945	4945	0
545	20250224	101400	100524265	4945	4960	4960	4945	1000
546	20250224	101300	95571760	4975	4975	4975	4975	0
547	20250224	101200	95571760	4975	4975	4975	4975	0
548	20250224	101100	95571760	4975	4975	4975	4975	0
549	20250224	101000	95571760	4975	4975	4975	4975	1
550	20250224	100900	95566785	4950	4955	4955	4950	1000
551	20250224	100800	90615890	4955	4960	4970	4955	1928
552	20250224	100700	81058205	4965	4965	4965	4965	0
553	20250224	100600	81058205	4965	4970	4970	4965	340
554	20250224	100500	79370040	4985	4985	4985	4985	1
555	20250224	100400	79365055	4970	4970	4970	4970	529
556	20250224	100300	76735925	4970	4975	4975	4970	465
557	20250224	100200	74424530	4980	4980	4980	4980	9
558	20250224	100100	74379710	4980	4980	4980	4980	7
559	20250224	100000	74344850	4980	4980	4980	4980	0
560	20250224	095900	74344850	4980	4985	4985	4980	60
561	20250224	095800	74045940	4985	4985	4985	4985	17
562	20250224	095700	73961195	4970	4970	4970	4970	0
563	20250224	095600	73961195	4970	4970	4970	4970	0
564	20250224	095500	73961195	4970	4970	4970	4970	0
565	20250224	095400	73961195	4970	4980	4980	4970	200
566	20250224	095300	72966490	4985	4985	4985	4985	5
567	20250224	095200	72941565	4985	4975	4985	4975	155
568	20250224	095100	72170320	4975	4975	4975	4975	17
569	20250224	095000	72085745	4975	4975	4975	4970	23
570	20250224	094900	71971370	4965	4965	4965	4965	0
571	20250224	094800	71971370	4965	4965	4965	4965	0
572	20250224	094700	71971370	4965	4965	4965	4965	50
573	20250224	094600	71723120	4955	4955	4955	4955	0
574	20250224	094500	71723120	4955	4970	4970	4955	2220
575	20250224	094400	60713050	4985	4985	4985	4985	0
576	20250224	094300	60713050	4985	4985	4985	4985	0
577	20250224	094200	60713050	4985	4975	4985	4970	725
578	20250224	094100	57108415	4985	4985	4985	4985	1
579	20250224	094000	57103430	4980	4980	4980	4980	20
580	20250224	093900	57003830	4985	4985	4985	4980	365
581	20250224	093800	55186120	4980	4985	4985	4980	11
582	20250224	093700	55131315	4990	4990	4990	4990	70
583	20250224	093600	54782015	4990	4990	4990	4990	201
584	20250224	093500	53779025	4980	4980	4980	4980	0
585	20250224	093400	53779025	4980	4980	4980	4980	19
586	20250224	093300	53684405	4980	4980	4980	4980	0
587	20250224	093200	53684405	4980	4980	4980	4980	0
588	20250224	093100	53684405	4980	4980	4980	4980	0
589	20250224	093000	53684405	4980	4980	4980	4980	0
590	20250224	092900	53684405	4980	4985	4985	4980	512
591	20250224	092800	51133805	4990	4990	4990	4990	2
592	20250224	092700	51123825	4990	4990	4990	4990	130
593	20250224	092600	50475125	4990	4990	4990	4990	52
594	20250224	092500	50215645	4985	4985	4985	4985	3
595	20250224	092400	50200690	4985	4985	4985	4985	0
596	20250224	092300	50200690	4985	4985	4985	4985	0
597	20250224	092200	50200690	4985	4985	4985	4985	0
598	20250224	092100	50200690	4985	4985	4985	4985	0
599	20250224	092000	50200690	4985	4985	4985	4985	200
600	20250224	091900	49203690	4975	4975	4975	4975	3
601	20250224	091800	49188765	4960	4960	4960	4960	0
602	20250224	091700	49188765	4960	4960	4960	4960	0
603	20250224	091600	49188765	4960	4960	4960	4960	0
604	20250224	091500	49188765	4960	4960	4960	4960	330
605	20250224	091400	47551965	4955	4975	4980	4955	436
606	20250224	091300	45386940	4980	4980	4980	4980	0
607	20250224	091200	45386940	4980	4980	4980	4980	50
608	20250224	091100	45137940	4980	4980	4980	4980	30
609	20250224	091000	44988540	4980	4965	4980	4965	52
610	20250224	090900	44730245	4960	4975	4975	4960	1841
611	20250224	090800	35579265	4970	4970	4970	4970	0
612	20250224	090700	35579265	4970	4970	4970	4970	595
613	20250224	090600	32622115	4990	4990	4990	4990	1
614	20250224	090500	32617125	4970	4970	4970	4970	3676
615	20250224	090400	14347405	4970	4970	4970	4970	450
616	20250224	090300	12110905	4980	4980	4980	4980	365
617	20250224	090200	10293205	4980	4990	4990	4980	562
618	20250224	090100	7490735	4990	4980	4990	4980	404
619	20250224	090000	5478665	4975	4980	4980	4975	840