KissMeData/030720/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191500	21682535	4990	4990	4990	4990	298
3	20250224	191400	21682535	4990	4990	4990	4990	0
4	20250224	191300	21682535	4990	4990	4990	4990	0
5	20250224	191200	21682535	4990	4990	4990	4990	0
6	20250224	191100	21682535	4990	4990	4990	4990	0
7	20250224	191000	21682535	4990	4990	4990	4990	0
8	20250224	190900	21682535	4990	4990	4990	4990	0
9	20250224	190800	21682535	4990	4990	4990	4990	0
10	20250224	190700	21682535	4990	4990	4990	4990	0
11	20250224	190600	21682535	4990	4990	4990	4990	0
12	20250224	190500	21682535	4990	4990	4990	4990	0
13	20250224	190400	21682535	4990	4990	4990	4990	0
14	20250224	190300	21682535	4990	4990	4990	4990	0
15	20250224	190200	21682535	4990	4990	4990	4990	0
16	20250224	190100	21682535	4990	4990	4990	4990	0
17	20250224	190000	21682535	4990	4990	4990	4990	0
18	20250224	185900	21682535	4990	4990	4990	4990	0
19	20250224	185800	21682535	4990	4990	4990	4990	0
20	20250224	185700	21682535	4990	4990	4990	4990	0
21	20250224	185600	21682535	4990	4990	4990	4990	0
22	20250224	185500	21682535	4990	4990	4990	4990	0
23	20250224	185400	21682535	4990	4990	4990	4990	0
24	20250224	185300	21682535	4990	4990	4990	4990	0
25	20250224	185200	21682535	4990	4990	4990	4990	0
26	20250224	185100	21682535	4990	4990	4990	4990	0
27	20250224	185000	21682535	4990	4990	4990	4990	0
28	20250224	184900	21682535	4990	4990	4990	4990	0
29	20250224	184800	21682535	4990	4990	4990	4990	0
30	20250224	184700	21682535	4990	4990	4990	4990	0
31	20250224	184600	21682535	4990	4990	4990	4990	0
32	20250224	184500	21682535	4990	4990	4990	4990	298
33	20250224	184400	21682535	4990	4990	4990	4990	0
34	20250224	184300	21682535	4990	4990	4990	4990	0
35	20250224	184200	21682535	4990	4990	4990	4990	0
36	20250224	184100	21682535	4990	4990	4990	4990	0
37	20250224	184000	21682535	4990	4990	4990	4990	0
38	20250224	183900	21682535	4990	4990	4990	4990	0
39	20250224	183800	21682535	4990	4990	4990	4990	0
40	20250224	183700	21682535	4990	4990	4990	4990	0
41	20250224	183600	21682535	4990	4990	4990	4990	0
42	20250224	183500	21682535	4990	4990	4990	4990	0
43	20250224	183400	21682535	4990	4990	4990	4990	0
44	20250224	183300	21682535	4990	4990	4990	4990	0
45	20250224	183200	21682535	4990	4990	4990	4990	0
46	20250224	183100	21682535	4990	4990	4990	4990	0
47	20250224	183000	21682535	4990	4990	4990	4990	0
48	20250224	182900	21682535	4990	4990	4990	4990	0
49	20250224	182800	21682535	4990	4990	4990	4990	0
50	20250224	182700	21682535	4990	4990	4990	4990	0
51	20250224	182600	21682535	4990	4990	4990	4990	0
52	20250224	182500	21682535	4990	4990	4990	4990	0
53	20250224	182400	21682535	4990	4990	4990	4990	0
54	20250224	182300	21682535	4990	4990	4990	4990	0
55	20250224	182200	21682535	4990	4990	4990	4990	0
56	20250224	182100	21682535	4990	4990	4990	4990	0
57	20250224	182000	21682535	4990	4990	4990	4990	0
58	20250224	181900	21682535	4990	4990	4990	4990	0
59	20250224	181800	21682535	4990	4990	4990	4990	0
60	20250224	181700	21682535	4990	4990	4990	4990	0
61	20250224	181600	21682535	4990	4990	4990	4990	0
62	20250224	181500	21682535	4990	4990	4990	4990	298
63	20250224	181400	21682535	4990	4990	4990	4990	0
64	20250224	181300	21682535	4990	4990	4990	4990	0
65	20250224	181200	21682535	4990	4990	4990	4990	0
66	20250224	181100	21682535	4990	4990	4990	4990	0
67	20250224	181000	21682535	4990	4990	4990	4990	0
68	20250224	180900	21682535	4990	4990	4990	4990	0
69	20250224	180800	21682535	4990	4990	4990	4990	0
70	20250224	180700	21682535	4990	4990	4990	4990	0
71	20250224	180600	21682535	4990	4990	4990	4990	0
72	20250224	180500	21682535	4990	4990	4990	4990	0
73	20250224	180400	21682535	4990	4990	4990	4990	0
74	20250224	180300	21682535	4990	4990	4990	4990	0
75	20250224	180200	21682535	4990	4990	4990	4990	0
76	20250224	180100	21682535	4990	4990	4990	4990	0
77	20250224	180000	21682535	4990	4990	4990	4990	0
78	20250224	175900	21682535	4990	4990	4990	4990	0
79	20250224	175800	21682535	4990	4990	4990	4990	0
80	20250224	175700	21682535	4990	4990	4990	4990	0
81	20250224	175600	21682535	4990	4990	4990	4990	0
82	20250224	175500	21682535	4990	4990	4990	4990	0
83	20250224	175400	21682535	4990	4990	4990	4990	0
84	20250224	175300	21682535	4990	4990	4990	4990	0
85	20250224	175200	21682535	4990	4990	4990	4990	0
86	20250224	175100	21682535	4990	4990	4990	4990	0
87	20250224	175000	21682535	4990	4990	4990	4990	0
88	20250224	174900	21682535	4990	4990	4990	4990	0
89	20250224	174800	21682535	4990	4990	4990	4990	0
90	20250224	174700	21682535	4990	4990	4990	4990	0
91	20250224	174600	21682535	4990	4990	4990	4990	0
92	20250224	174500	21682535	4990	4990	4990	4990	298
93	20250224	174400	21682535	4990	4990	4990	4990	0
94	20250224	174300	21682535	4990	4990	4990	4990	0
95	20250224	174200	21682535	4990	4990	4990	4990	0
96	20250224	174100	21682535	4990	4990	4990	4990	0
97	20250224	174000	21682535	4990	4990	4990	4990	0
98	20250224	173900	21682535	4990	4990	4990	4990	0
99	20250224	173800	21682535	4990	4990	4990	4990	0
100	20250224	173700	21682535	4990	4990	4990	4990	0
101	20250224	173600	21682535	4990	4990	4990	4990	0
102	20250224	173500	21682535	4990	4990	4990	4990	0
103	20250224	173400	21682535	4990	4990	4990	4990	0
104	20250224	173300	21682535	4990	4990	4990	4990	0
105	20250224	173200	21682535	4990	4990	4990	4990	0
106	20250224	173100	21682535	4990	4990	4990	4990	0
107	20250224	173000	21682535	4990	4990	4990	4990	0
108	20250224	172900	21682535	4990	4990	4990	4990	0
109	20250224	172800	21682535	4990	4990	4990	4990	0
110	20250224	172700	21682535	4990	4990	4990	4990	0
111	20250224	172600	21682535	4990	4990	4990	4990	0
112	20250224	172500	21682535	4990	4990	4990	4990	0
113	20250224	172400	21682535	4990	4990	4990	4990	0
114	20250224	172300	21682535	4990	4990	4990	4990	0
115	20250224	172200	21682535	4990	4990	4990	4990	0
116	20250224	172100	21682535	4990	4990	4990	4990	0
117	20250224	172000	21682535	4990	4990	4990	4990	0
118	20250224	171900	21682535	4990	4990	4990	4990	0
119	20250224	171800	21682535	4990	4990	4990	4990	0
120	20250224	171700	21682535	4990	4990	4990	4990	0
121	20250224	171600	21682535	4990	4990	4990	4990	0
122	20250224	171500	21682535	4990	4990	4990	4990	298
123	20250224	171400	21682535	4990	4990	4990	4990	0
124	20250224	171300	21682535	4990	4990	4990	4990	0
125	20250224	171200	21682535	4990	4990	4990	4990	0
126	20250224	171100	21682535	4990	4990	4990	4990	0
127	20250224	171000	21682535	4990	4990	4990	4990	0
128	20250224	170900	21682535	4990	4990	4990	4990	0
129	20250224	170800	21682535	4990	4990	4990	4990	0
130	20250224	170700	21682535	4990	4990	4990	4990	0
131	20250224	170600	21682535	4990	4990	4990	4990	0
132	20250224	170500	21682535	4990	4990	4990	4990	0
133	20250224	170400	21682535	4990	4990	4990	4990	0
134	20250224	170300	21682535	4990	4990	4990	4990	0
135	20250224	170200	21682535	4990	4990	4990	4990	0
136	20250224	170100	21682535	4990	4990	4990	4990	0
137	20250224	170000	21682535	4990	4990	4990	4990	0
138	20250224	165900	21682535	4990	4990	4990	4990	0
139	20250224	165800	21682535	4990	4990	4990	4990	0
140	20250224	165700	21682535	4990	4990	4990	4990	0
141	20250224	165600	21682535	4990	4990	4990	4990	0
142	20250224	165500	21682535	4990	4990	4990	4990	0
143	20250224	165400	21682535	4990	4990	4990	4990	0
144	20250224	165300	21682535	4990	4990	4990	4990	0
145	20250224	165200	21682535	4990	4990	4990	4990	0
146	20250224	165100	21682535	4990	4990	4990	4990	0
147	20250224	165000	21682535	4990	4990	4990	4990	0
148	20250224	164900	21682535	4990	4990	4990	4990	0
149	20250224	164800	21682535	4990	4990	4990	4990	0
150	20250224	164700	21682535	4990	4990	4990	4990	0
151	20250224	164600	21682535	4990	4990	4990	4990	0
152	20250224	164500	21682535	4990	4990	4990	4990	298
153	20250224	164400	21682535	4990	4990	4990	4990	0
154	20250224	164300	21682535	4990	4990	4990	4990	0
155	20250224	164200	21682535	4990	4990	4990	4990	0
156	20250224	164100	21682535	4990	4990	4990	4990	0
157	20250224	164000	21682535	4990	4990	4990	4990	0
158	20250224	163900	21682535	4990	4990	4990	4990	0
159	20250224	163800	21682535	4990	4990	4990	4990	0
160	20250224	163700	21682535	4990	4990	4990	4990	0
161	20250224	163600	21682535	4990	4990	4990	4990	0
162	20250224	163500	21682535	4990	4990	4990	4990	0
163	20250224	163400	21682535	4990	4990	4990	4990	0
164	20250224	163300	21682535	4990	4990	4990	4990	0
165	20250224	163200	21682535	4990	4990	4990	4990	0
166	20250224	163100	21682535	4990	4990	4990	4990	0
167	20250224	163000	21682535	4990	4990	4990	4990	0
168	20250224	162900	21682535	4990	4990	4990	4990	0
169	20250224	162800	21682535	4990	4990	4990	4990	0
170	20250224	162700	21682535	4990	4990	4990	4990	0
171	20250224	162600	21682535	4990	4990	4990	4990	0
172	20250224	162500	21682535	4990	4990	4990	4990	0
173	20250224	162400	21682535	4990	4990	4990	4990	0
174	20250224	162300	21682535	4990	4990	4990	4990	0
175	20250224	162200	21682535	4990	4990	4990	4990	0
176	20250224	162100	21682535	4990	4990	4990	4990	0
177	20250224	162000	21682535	4990	4990	4990	4990	0
178	20250224	161900	21682535	4990	4990	4990	4990	0
179	20250224	161800	21682535	4990	4990	4990	4990	0
180	20250224	161700	21682535	4990	4990	4990	4990	0
181	20250224	161600	21682535	4990	4990	4990	4990	0
182	20250224	161500	21682535	4990	4990	4990	4990	298
183	20250224	161400	21682535	4990	4990	4990	4990	0
184	20250224	161300	21682535	4990	4990	4990	4990	0
185	20250224	161200	21682535	4990	4990	4990	4990	0
186	20250224	161100	21682535	4990	4990	4990	4990	0
187	20250224	161000	21682535	4990	4990	4990	4990	0
188	20250224	160900	21682535	4990	4990	4990	4990	0
189	20250224	160800	21682535	4990	4990	4990	4990	0
190	20250224	160700	21682535	4990	4990	4990	4990	0
191	20250224	160600	21682535	4990	4990	4990	4990	0
192	20250224	160500	21682535	4990	4990	4990	4990	0
193	20250224	160400	21682535	4990	4990	4990	4990	0
194	20250224	160300	21682535	4990	4990	4990	4990	0
195	20250224	160200	21682535	4990	4990	4990	4990	0
196	20250224	160100	21682535	4990	4990	4990	4990	0
197	20250224	160000	21682535	4990	4990	4990	4990	0
198	20250224	155900	21682535	4990	4990	4990	4990	0
199	20250224	155800	21682535	4990	4990	4990	4990	0
200	20250224	155700	21682535	4990	4990	4990	4990	0
201	20250224	155600	21682535	4990	4990	4990	4990	0
202	20250224	155500	21682535	4990	4990	4990	4990	0
203	20250224	155400	21682535	4990	4990	4990	4990	0
204	20250224	155300	21682535	4990	4990	4990	4990	0
205	20250224	155200	21682535	4990	4990	4990	4990	0
206	20250224	155100	21682535	4990	4990	4990	4990	0
207	20250224	155000	21682535	4990	4990	4990	4990	0
208	20250224	154900	21682535	4990	4990	4990	4990	0
209	20250224	154800	21682535	4990	4990	4990	4990	0
210	20250224	154700	21682535	4990	4990	4990	4990	0
211	20250224	154600	21682535	4990	4990	4990	4990	0
212	20250224	154500	21682535	4990	4990	4990	4990	298
213	20250224	154400	21682535	4990	4990	4990	4990	0
214	20250224	154300	21682535	4990	4990	4990	4990	0
215	20250224	154200	21682535	4990	4990	4990	4990	0
216	20250224	154100	21682535	4990	4990	4990	4990	0
217	20250224	154000	21682535	4990	4990	4990	4990	0
218	20250224	153900	21682535	4990	4990	4990	4990	0
219	20250224	153800	21682535	4990	4990	4990	4990	0
220	20250224	153700	21682535	4990	4990	4990	4990	0
221	20250224	153600	21682535	4990	4990	4990	4990	0
222	20250224	153500	21682535	4990	4990	4990	4990	0
223	20250224	153400	21682535	4990	4990	4990	4990	0
224	20250224	153300	21682535	4990	4990	4990	4990	0
225	20250224	153200	21682535	4990	4990	4990	4990	0
226	20250224	153100	21682535	4990	4990	4990	4990	0
227	20250224	153000	21682535	4990	4990	4990	4990	298
228	20250224	152900	20195515	4990	4990	4990	4990	0
229	20250224	152800	20195515	4990	4990	4990	4990	0
230	20250224	152700	20195515	4990	4990	4990	4990	0
231	20250224	152600	20195515	4990	4990	4990	4990	0
232	20250224	152500	20195515	4990	4990	4990	4990	0
233	20250224	152400	20195515	4990	4990	4990	4990	0
234	20250224	152300	20195515	4990	4990	4990	4990	0
235	20250224	152200	20195515	4990	4990	4990	4990	0
236	20250224	152100	20195515	4990	4990	4990	4990	0
237	20250224	152000	20195515	4990	4990	4990	4990	0
238	20250224	151900	20195515	4990	4990	4990	4990	0
239	20250224	151800	20195515	4990	4990	4990	4990	10
240	20250224	151700	20145615	4995	4995	4995	4995	0
241	20250224	151600	20145615	4995	4995	4995	4995	100
242	20250224	151500	19646115	4995	5000	5000	4995	4
243	20250224	151400	19626120	5020	5020	5020	5020	1
244	20250224	151300	19621100	5010	5010	5010	5010	0
245	20250224	151200	19621100	5010	5010	5010	5010	0
246	20250224	151100	19621100	5010	5010	5010	5010	30
247	20250224	151000	19470800	5000	5000	5000	5000	0
248	20250224	150900	19470800	5000	5000	5000	5000	0
249	20250224	150800	19470800	5000	5000	5000	5000	0
250	20250224	150700	19470800	5000	5000	5000	5000	0
251	20250224	150600	19470800	5000	5000	5000	5000	0
252	20250224	150500	19470800	5000	5000	5000	5000	0
253	20250224	150400	19470800	5000	5000	5000	5000	0
254	20250224	150300	19470800	5000	5000	5000	5000	0
255	20250224	150200	19470800	5000	5000	5000	5000	0
256	20250224	150100	19470800	5000	5000	5000	5000	0
257	20250224	150000	19470800	5000	5000	5000	5000	0
258	20250224	145900	19470800	5000	5000	5000	5000	0
259	20250224	145800	19470800	5000	5000	5000	5000	0
260	20250224	145700	19470800	5000	5000	5000	5000	0
261	20250224	145600	19470800	5000	5000	5000	5000	0
262	20250224	145500	19470800	5000	5000	5000	5000	50
263	20250224	145400	19220800	5000	5000	5000	5000	0
264	20250224	145300	19220800	5000	5000	5000	5000	0
265	20250224	145200	19220800	5000	5000	5000	5000	0
266	20250224	145100	19220800	5000	5000	5000	5000	0
267	20250224	145000	19220800	5000	5000	5000	5000	0
268	20250224	144900	19220800	5000	5000	5000	5000	0
269	20250224	144800	19220800	5000	5000	5000	5000	0
270	20250224	144700	19220800	5000	5000	5000	5000	0
271	20250224	144600	19220800	5000	5000	5000	5000	0
272	20250224	144500	19220800	5000	5000	5000	5000	0
273	20250224	144400	19220800	5000	5000	5000	5000	0
274	20250224	144300	19220800	5000	5000	5000	5000	0
275	20250224	144200	19220800	5000	5000	5000	5000	0
276	20250224	144100	19220800	5000	5000	5000	5000	0
277	20250224	144000	19220800	5000	5000	5000	5000	0
278	20250224	143900	19220800	5000	5000	5000	5000	4
279	20250224	143800	19200800	5010	5010	5010	5010	0
280	20250224	143700	19200800	5010	5010	5010	5010	0
281	20250224	143600	19200800	5010	5010	5010	5010	0
282	20250224	143500	19200800	5010	5010	5010	5010	0
283	20250224	143400	19200800	5010	5010	5010	5010	0
284	20250224	143300	19200800	5010	5010	5010	5010	0
285	20250224	143200	19200800	5010	5010	5010	5010	0
286	20250224	143100	19200800	5010	5010	5010	5010	0
287	20250224	143000	19200800	5010	5010	5010	5010	0
288	20250224	142900	19200800	5010	5010	5010	5010	0
289	20250224	142800	19200800	5010	5010	5010	5010	0
290	20250224	142700	19200800	5010	5010	5010	5010	88
291	20250224	142600	18759920	5010	5010	5010	5010	0
292	20250224	142500	18759920	5010	5010	5010	5010	20
293	20250224	142400	18659720	5010	5010	5010	5010	0
294	20250224	142300	18659720	5010	5010	5010	5010	0
295	20250224	142200	18659720	5010	5010	5010	5010	0
296	20250224	142100	18659720	5010	5010	5010	5010	0
297	20250224	142000	18659720	5010	5010	5010	5010	0
298	20250224	141900	18659720	5010	5010	5010	5010	0
299	20250224	141800	18659720	5010	5010	5010	5010	0
300	20250224	141700	18659720	5010	5010	5010	5010	0
301	20250224	141600	18659720	5010	5010	5010	5010	0
302	20250224	141500	18659720	5010	5010	5010	5010	0
303	20250224	141400	18659720	5010	5010	5010	5010	0
304	20250224	141300	18659720	5010	5010	5010	5010	0
305	20250224	141200	18659720	5010	5010	5010	5010	0
306	20250224	141100	18659720	5010	5010	5010	5010	0
307	20250224	141000	18659720	5010	5010	5010	5010	0
308	20250224	140900	18659720	5010	5010	5010	5010	0
309	20250224	140800	18659720	5010	5010	5010	5010	0
310	20250224	140700	18659720	5010	5010	5010	5010	0
311	20250224	140600	18659720	5010	5010	5010	5010	0
312	20250224	140500	18659720	5010	5010	5010	5010	0
313	20250224	140400	18659720	5010	5010	5010	5010	0
314	20250224	140300	18659720	5010	5010	5010	5010	0
315	20250224	140200	18659720	5010	5010	5010	5010	0
316	20250224	140100	18659720	5010	5010	5010	5010	0
317	20250224	140000	18659720	5010	5010	5010	5010	0
318	20250224	135900	18659720	5010	5010	5010	5010	0
319	20250224	135800	18659720	5010	5010	5010	5010	0
320	20250224	135700	18659720	5010	5010	5010	5010	0
321	20250224	135600	18659720	5010	5010	5010	5010	0
322	20250224	135500	18659720	5010	5010	5010	5010	0
323	20250224	135400	18659720	5010	5010	5010	5010	0
324	20250224	135300	18659720	5010	5010	5010	5010	0
325	20250224	135200	18659720	5010	5010	5010	5010	0
326	20250224	135100	18659720	5010	5010	5010	5010	0
327	20250224	135000	18659720	5010	5010	5010	5010	0
328	20250224	134900	18659720	5010	5010	5010	5010	0
329	20250224	134800	18659720	5010	5010	5010	5010	0
330	20250224	134700	18659720	5010	5010	5010	5010	0
331	20250224	134600	18659720	5010	5010	5010	5010	0
332	20250224	134500	18659720	5010	5010	5010	5010	0
333	20250224	134400	18659720	5010	5010	5010	5010	0
334	20250224	134300	18659720	5010	5010	5010	5010	0
335	20250224	134200	18659720	5010	5010	5010	5010	0
336	20250224	134100	18659720	5010	5010	5010	5010	0
337	20250224	134000	18659720	5010	5010	5010	5010	0
338	20250224	133900	18659720	5010	5010	5010	5010	0
339	20250224	133800	18659720	5010	5010	5010	5010	0
340	20250224	133700	18659720	5010	5010	5010	5010	0
341	20250224	133600	18659720	5010	5010	5010	5010	0
342	20250224	133500	18659720	5010	5010	5010	5010	2
343	20250224	133400	18649700	5020	5020	5020	5020	0
344	20250224	133300	18649700	5020	5020	5020	5020	2
345	20250224	133200	18639660	5000	5000	5000	5000	0
346	20250224	133100	18639660	5000	5000	5000	5000	0
347	20250224	133000	18639660	5000	5000	5000	5000	0
348	20250224	132900	18639660	5000	5000	5000	5000	0
349	20250224	132800	18639660	5000	5000	5000	5000	0
350	20250224	132700	18639660	5000	5000	5000	5000	0
351	20250224	132600	18639660	5000	5000	5000	5000	0
352	20250224	132500	18639660	5000	5000	5000	5000	0
353	20250224	132400	18639660	5000	5000	5000	5000	0
354	20250224	132300	18639660	5000	5000	5000	5000	0
355	20250224	132200	18639660	5000	5000	5000	5000	0
356	20250224	132100	18639660	5000	5000	5000	5000	0
357	20250224	132000	18639660	5000	5000	5000	5000	0
358	20250224	131900	18639660	5000	5010	5010	5000	21
359	20250224	131800	18534650	5000	5000	5000	5000	0
360	20250224	131700	18534650	5000	5000	5000	5000	0
361	20250224	131600	18534650	5000	5000	5000	5000	0
362	20250224	131500	18534650	5000	5000	5000	5000	0
363	20250224	131400	18534650	5000	5000	5000	5000	0
364	20250224	131300	18534650	5000	5000	5000	5000	0
365	20250224	131200	18534650	5000	5000	5000	5000	0
366	20250224	131100	18534650	5000	5000	5000	5000	0
367	20250224	131000	18534650	5000	5000	5000	5000	1
368	20250224	130900	18529650	5000	5000	5000	5000	0
369	20250224	130800	18529650	5000	5000	5000	5000	0
370	20250224	130700	18529650	5000	5000	5000	5000	0
371	20250224	130600	18529650	5000	5000	5000	5000	0
372	20250224	130500	18529650	5000	5000	5000	5000	23
373	20250224	130400	18414650	5000	5000	5000	5000	0
374	20250224	130300	18414650	5000	5000	5000	5000	50
375	20250224	130200	18164650	5000	5000	5000	5000	0
376	20250224	130100	18164650	5000	5000	5000	5000	0
377	20250224	130000	18164650	5000	5000	5000	5000	0
378	20250224	125900	18164650	5000	5000	5000	5000	0
379	20250224	125800	18164650	5000	5000	5000	5000	0
380	20250224	125700	18164650	5000	5000	5000	5000	0
381	20250224	125600	18164650	5000	5000	5000	5000	0
382	20250224	125500	18164650	5000	5000	5000	5000	15
383	20250224	125400	18089650	5010	5010	5010	5010	0
384	20250224	125300	18089650	5010	5010	5010	5010	0
385	20250224	125200	18089650	5010	5010	5010	5010	0
386	20250224	125100	18089650	5010	5010	5010	5010	0
387	20250224	125000	18089650	5010	5010	5010	5010	0
388	20250224	124900	18089650	5010	5010	5010	5010	0
389	20250224	124800	18089650	5010	5010	5010	5010	50
390	20250224	124700	17839150	5020	5020	5020	5020	0
391	20250224	124600	17839150	5020	5020	5020	5020	0
392	20250224	124500	17839150	5020	5020	5020	5020	0
393	20250224	124400	17839150	5020	5020	5020	5020	0
394	20250224	124300	17839150	5020	5020	5020	5020	0
395	20250224	124200	17839150	5020	5020	5020	5020	1
396	20250224	124100	17834130	5020	5020	5020	5020	0
397	20250224	124000	17834130	5020	5020	5020	5020	0
398	20250224	123900	17834130	5020	5020	5020	5020	50
399	20250224	123800	17583130	5020	5020	5020	5020	0
400	20250224	123700	17583130	5020	5020	5020	5020	0
401	20250224	123600	17583130	5020	5020	5020	5020	0
402	20250224	123500	17583130	5020	5020	5020	5020	0
403	20250224	123400	17583130	5020	5020	5020	5020	0
404	20250224	123300	17583130	5020	5020	5020	5020	0
405	20250224	123200	17583130	5020	5020	5020	5020	0
406	20250224	123100	17583130	5020	5020	5020	5020	0
407	20250224	123000	17583130	5020	5020	5020	5020	0
408	20250224	122900	17583130	5020	5020	5020	5020	0
409	20250224	122800	17583130	5020	5020	5020	5020	0
410	20250224	122700	17583130	5020	5020	5020	5020	0
411	20250224	122600	17583130	5020	5020	5020	5020	0
412	20250224	122500	17583130	5020	5020	5020	5020	0
413	20250224	122400	17583130	5020	5020	5020	5020	1000
414	20250224	122300	12563130	5010	5010	5010	5010	1
415	20250224	122200	12558120	5000	5000	5000	5000	0
416	20250224	122100	12558120	5000	5000	5000	5000	0
417	20250224	122000	12558120	5000	5000	5000	5000	0
418	20250224	121900	12558120	5000	5000	5000	5000	0
419	20250224	121800	12558120	5000	5000	5000	5000	0
420	20250224	121700	12558120	5000	5000	5000	5000	0
421	20250224	121600	12558120	5000	5000	5000	5000	0
422	20250224	121500	12558120	5000	5000	5000	5000	0
423	20250224	121400	12558120	5000	5000	5000	5000	0
424	20250224	121300	12558120	5000	5000	5000	5000	0
425	20250224	121200	12558120	5000	5000	5000	5000	0
426	20250224	121100	12558120	5000	5000	5000	5000	0
427	20250224	121000	12558120	5000	5000	5000	5000	0
428	20250224	120900	12558120	5000	5000	5000	5000	0
429	20250224	120800	12558120	5000	5000	5000	5000	100
430	20250224	120700	12058120	5000	5000	5000	5000	0
431	20250224	120600	12058120	5000	5000	5000	5000	0
432	20250224	120500	12058120	5000	5000	5000	5000	0
433	20250224	120400	12058120	5000	5000	5000	5000	0
434	20250224	120300	12058120	5000	5000	5000	5000	0
435	20250224	120200	12058120	5000	5000	5000	5000	0
436	20250224	120100	12058120	5000	5000	5000	5000	0
437	20250224	120000	12058120	5000	5000	5000	5000	0
438	20250224	115900	12058120	5000	5000	5000	5000	0
439	20250224	115800	12058120	5000	5000	5000	5000	0
440	20250224	115700	12058120	5000	5000	5000	5000	0
441	20250224	115600	12058120	5000	5000	5000	5000	0
442	20250224	115500	12058120	5000	5000	5000	5000	1
443	20250224	115400	12053120	5000	5000	5000	5000	0
444	20250224	115300	12053120	5000	5000	5000	5000	0
445	20250224	115200	12053120	5000	5000	5000	5000	8
446	20250224	115100	12013120	5020	5020	5020	5020	0
447	20250224	115000	12013120	5020	5010	5020	5010	27
448	20250224	114900	11877840	5010	5010	5010	5010	20
449	20250224	114800	11777640	5010	5010	5010	5010	100
450	20250224	114700	11276640	5010	5010	5010	5010	0
451	20250224	114600	11276640	5010	5010	5010	5010	0
452	20250224	114500	11276640	5010	5010	5010	5010	0
453	20250224	114400	11276640	5010	5010	5010	5010	0
454	20250224	114300	11276640	5010	5010	5010	5010	2
455	20250224	114200	11266620	5000	5000	5000	5000	13
456	20250224	114100	11201620	5000	5000	5000	5000	0
457	20250224	114000	11201620	5000	5000	5000	5000	0
458	20250224	113900	11201620	5000	5000	5000	5000	0
459	20250224	113800	11201620	5000	5000	5000	5000	0
460	20250224	113700	11201620	5000	5000	5000	5000	0
461	20250224	113600	11201620	5000	5000	5000	5000	0
462	20250224	113500	11201620	5000	5000	5000	5000	0
463	20250224	113400	11201620	5000	5000	5000	5000	0
464	20250224	113300	11201620	5000	5000	5000	5000	0
465	20250224	113200	11201620	5000	5000	5000	5000	0
466	20250224	113100	11201620	5000	5000	5000	5000	0
467	20250224	113000	11201620	5000	5000	5000	5000	0
468	20250224	112900	11201620	5000	5000	5000	5000	0
469	20250224	112800	11201620	5000	5000	5000	5000	0
470	20250224	112700	11201620	5000	5000	5000	5000	0
471	20250224	112600	11201620	5000	5000	5000	5000	0
472	20250224	112500	11201620	5000	5000	5000	5000	0
473	20250224	112400	11201620	5000	5000	5000	5000	0
474	20250224	112300	11201620	5000	5000	5000	5000	131
475	20250224	112200	10546620	5000	5000	5000	5000	0
476	20250224	112100	10546620	5000	5000	5000	5000	0
477	20250224	112000	10546620	5000	5000	5000	5000	0
478	20250224	111900	10546620	5000	5000	5000	5000	1
479	20250224	111800	10541620	4995	4995	4995	4995	0
480	20250224	111700	10541620	4995	4995	4995	4995	0
481	20250224	111600	10541620	4995	4995	4995	4995	1
482	20250224	111500	10536625	4990	4990	4990	4990	0
483	20250224	111400	10536625	4990	4990	4990	4990	0
484	20250224	111300	10536625	4990	4990	4990	4990	0
485	20250224	111200	10536625	4990	4990	4990	4990	0
486	20250224	111100	10536625	4990	4990	4990	4990	0
487	20250224	111000	10536625	4990	4990	4990	4990	0
488	20250224	110900	10536625	4990	4990	4990	4990	0
489	20250224	110800	10536625	4990	4990	4990	4990	0
490	20250224	110700	10536625	4990	4990	4990	4990	0
491	20250224	110600	10536625	4990	4990	4990	4990	0
492	20250224	110500	10536625	4990	4990	4990	4990	0
493	20250224	110400	10536625	4990	4990	4990	4990	0
494	20250224	110300	10536625	4990	4990	4990	4990	0
495	20250224	110200	10536625	4990	4990	4990	4990	0
496	20250224	110100	10536625	4990	4990	4990	4990	0
497	20250224	110000	10536625	4990	4990	4990	4990	0
498	20250224	105900	10536625	4990	4990	4990	4990	0
499	20250224	105800	10536625	4990	4990	4990	4990	0
500	20250224	105700	10536625	4990	4990	4990	4990	0
501	20250224	105600	10536625	4990	4990	4990	4990	0
502	20250224	105500	10536625	4990	4990	4990	4990	0
503	20250224	105400	10536625	4990	4990	4990	4990	0
504	20250224	105300	10536625	4990	4990	4990	4990	0
505	20250224	105200	10536625	4990	4990	4990	4990	0
506	20250224	105100	10536625	4990	4990	4990	4990	10
507	20250224	105000	10486725	4990	4990	4990	4990	0
508	20250224	104900	10486725	4990	4990	4990	4990	0
509	20250224	104800	10486725	4990	4990	4990	4990	0
510	20250224	104700	10486725	4990	4990	4990	4990	0
511	20250224	104600	10486725	4990	4990	4990	4990	0
512	20250224	104500	10486725	4990	4990	4990	4990	0
513	20250224	104400	10486725	4990	4990	4990	4990	0
514	20250224	104300	10486725	4990	4990	4990	4990	0
515	20250224	104200	10486725	4990	4990	4990	4990	0
516	20250224	104100	10486725	4990	4990	4990	4990	0
517	20250224	104000	10486725	4990	4990	4990	4990	0
518	20250224	103900	10486725	4990	4990	4990	4990	0
519	20250224	103800	10486725	4990	4990	4990	4990	0
520	20250224	103700	10486725	4990	4990	4990	4990	0
521	20250224	103600	10486725	4990	4990	4990	4990	0
522	20250224	103500	10486725	4990	4990	4990	4990	0
523	20250224	103400	10486725	4990	4990	4990	4990	0
524	20250224	103300	10486725	4990	4990	4990	4990	0
525	20250224	103200	10486725	4990	4990	4990	4990	0
526	20250224	103100	10486725	4990	4990	4990	4990	0
527	20250224	103000	10486725	4990	4990	4990	4990	0
528	20250224	102900	10486725	4990	4990	4990	4990	0
529	20250224	102800	10486725	4990	4990	4990	4990	0
530	20250224	102700	10486725	4990	4990	4990	4990	1
531	20250224	102600	10481735	4980	4980	4980	4980	0
532	20250224	102500	10481735	4980	4985	4985	4980	56
533	20250224	102400	10202850	4980	4980	4980	4980	0
534	20250224	102300	10202850	4980	4980	4980	4980	0
535	20250224	102200	10202850	4980	4980	4980	4980	0
536	20250224	102100	10202850	4980	4980	4980	4980	0
537	20250224	102000	10202850	4980	4980	4980	4980	0
538	20250224	101900	10202850	4980	4980	4980	4980	0
539	20250224	101800	10202850	4980	4980	4980	4980	0
540	20250224	101700	10202850	4980	4980	4980	4980	0
541	20250224	101600	10202850	4980	4980	4980	4980	0
542	20250224	101500	10202850	4980	4990	4990	4980	165
543	20250224	101400	9380785	4985	4985	4985	4985	0
544	20250224	101300	9380785	4985	4985	4985	4985	0
545	20250224	101200	9380785	4985	4985	4985	4985	0
546	20250224	101100	9380785	4985	4985	4985	4985	0
547	20250224	101000	9380785	4985	4985	4985	4985	0
548	20250224	100900	9380785	4985	4985	4985	4985	0
549	20250224	100800	9380785	4985	4985	4985	4985	0
550	20250224	100700	9380785	4985	4985	4985	4985	32
551	20250224	100600	9221265	4995	4995	4995	4995	0
552	20250224	100500	9221265	4995	4995	4995	4995	3
553	20250224	100400	9206280	4970	4970	4970	4970	0
554	20250224	100300	9206280	4970	4970	4970	4970	29
555	20250224	100200	9062150	4970	4990	4990	4970	49
556	20250224	100100	8818490	5010	5010	5010	5010	0
557	20250224	100000	8818490	5010	5010	5010	5010	0
558	20250224	095900	8818490	5010	5010	5010	5010	0
559	20250224	095800	8818490	5010	5010	5010	5010	0
560	20250224	095700	8818490	5010	5010	5010	5010	0
561	20250224	095600	8818490	5010	5010	5010	5010	0
562	20250224	095500	8818490	5010	5010	5010	5010	0
563	20250224	095400	8818490	5010	5010	5010	5010	0
564	20250224	095300	8818490	5010	5010	5010	5010	0
565	20250224	095200	8818490	5010	5010	5010	5010	0
566	20250224	095100	8818490	5010	5010	5010	5010	0
567	20250224	095000	8818490	5010	5010	5010	5010	0
568	20250224	094900	8818490	5010	5010	5010	5010	0
569	20250224	094800	8818490	5010	5010	5010	5010	0
570	20250224	094700	8818490	5010	5010	5010	5010	0
571	20250224	094600	8818490	5010	5010	5010	5010	0
572	20250224	094500	8818490	5010	5010	5010	5010	0
573	20250224	094400	8818490	5010	5010	5010	5010	5
574	20250224	094300	8793440	5010	5010	5010	5010	0
575	20250224	094200	8793440	5010	5010	5010	5010	1
576	20250224	094100	8788430	5010	5010	5010	5010	1
577	20250224	094000	8783420	4975	4975	4975	4975	0
578	20250224	093900	8783420	4975	4975	4975	4975	0
579	20250224	093800	8783420	4975	4975	4975	4975	0
580	20250224	093700	8783420	4975	4975	4975	4975	0
581	20250224	093600	8783420	4975	4975	4975	4975	0
582	20250224	093500	8783420	4975	4980	4980	4975	101
583	20250224	093400	8280880	4980	4980	4980	4980	0
584	20250224	093300	8280880	4980	4980	4980	4980	1
585	20250224	093200	8275900	5020	5020	5020	5020	0
586	20250224	093100	8275900	5020	5020	5020	5020	0
587	20250224	093000	8275900	5020	5020	5020	5020	1
588	20250224	092900	8270880	4980	4980	4980	4980	0
589	20250224	092800	8270880	4980	4980	4980	4980	0
590	20250224	092700	8270880	4980	4980	4980	4980	0
591	20250224	092600	8270880	4980	4980	4980	4980	0
592	20250224	092500	8270880	4980	4980	4980	4980	0
593	20250224	092400	8270880	4980	4980	4980	4980	0
594	20250224	092300	8270880	4980	4980	4980	4980	2
595	20250224	092200	8260920	4960	4960	4960	4960	0
596	20250224	092100	8260920	4960	4960	4960	4960	0
597	20250224	092000	8260920	4960	4995	4995	4960	1276
598	20250224	091900	1928480	4990	4990	4990	4990	0
599	20250224	091800	1928480	4990	4990	4990	4990	0
600	20250224	091700	1928480	4990	4990	4990	4990	0
601	20250224	091600	1928480	4990	4990	4990	4990	0
602	20250224	091500	1928480	4990	4990	4990	4990	30
603	20250224	091400	1778780	4990	4990	4990	4990	0
604	20250224	091300	1778780	4990	4990	4990	4990	0
605	20250224	091200	1778780	4990	4990	4990	4990	0
606	20250224	091100	1778780	4990	5020	5030	4990	337
607	20250224	091000	84830	4990	4990	4990	4990	1
608	20250224	090900	79840	4990	4990	4990	4990	0
609	20250224	090800	79840	4990	4990	4990	4990	0
610	20250224	090700	79840	4990	4990	4990	4990	0
611	20250224	090600	79840	4990	4990	4990	4990	0
612	20250224	090500	79840	4990	4990	4990	4990	0
613	20250224	090400	79840	4990	4990	4990	4990	0
614	20250224	090300	79840	4990	4990	4990	4990	0
615	20250224	090200	79840	4990	4990	4990	4990	0
616	20250224	090100	79840	4990	4990	4990	4990	0
617	20250224	090000	79840	4990	4990	4990	4990	16