KissMeData/237750/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	205700	59801075	4090	4090	4090	4090	365
3	20250224	205600	59801075	4090	4090	4090	4090	0
4	20250224	205500	59801075	4090	4090	4090	4090	0
5	20250224	205400	59801075	4090	4090	4090	4090	0
6	20250224	205300	59801075	4090	4090	4090	4090	0
7	20250224	205200	59801075	4090	4090	4090	4090	0
8	20250224	205100	59801075	4090	4090	4090	4090	0
9	20250224	205000	59801075	4090	4090	4090	4090	0
10	20250224	204900	59801075	4090	4090	4090	4090	0
11	20250224	204800	59801075	4090	4090	4090	4090	0
12	20250224	204700	59801075	4090	4090	4090	4090	0
13	20250224	204600	59801075	4090	4090	4090	4090	0
14	20250224	204500	59801075	4090	4090	4090	4090	0
15	20250224	204400	59801075	4090	4090	4090	4090	0
16	20250224	204300	59801075	4090	4090	4090	4090	0
17	20250224	204200	59801075	4090	4090	4090	4090	0
18	20250224	204100	59801075	4090	4090	4090	4090	0
19	20250224	204000	59801075	4090	4090	4090	4090	0
20	20250224	203900	59801075	4090	4090	4090	4090	0
21	20250224	203800	59801075	4090	4090	4090	4090	0
22	20250224	203700	59801075	4090	4090	4090	4090	0
23	20250224	203600	59801075	4090	4090	4090	4090	0
24	20250224	203500	59801075	4090	4090	4090	4090	0
25	20250224	203400	59801075	4090	4090	4090	4090	0
26	20250224	203300	59801075	4090	4090	4090	4090	0
27	20250224	203200	59801075	4090	4090	4090	4090	0
28	20250224	203100	59801075	4090	4090	4090	4090	0
29	20250224	203000	59801075	4090	4090	4090	4090	0
30	20250224	202900	59801075	4090	4090	4090	4090	0
31	20250224	202800	59801075	4090	4090	4090	4090	0
32	20250224	202700	59801075	4090	4090	4090	4090	365
33	20250224	202600	59801075	4090	4090	4090	4090	0
34	20250224	202500	59801075	4090	4090	4090	4090	0
35	20250224	202400	59801075	4090	4090	4090	4090	0
36	20250224	202300	59801075	4090	4090	4090	4090	0
37	20250224	202200	59801075	4090	4090	4090	4090	0
38	20250224	202100	59801075	4090	4090	4090	4090	0
39	20250224	202000	59801075	4090	4090	4090	4090	0
40	20250224	201900	59801075	4090	4090	4090	4090	0
41	20250224	201800	59801075	4090	4090	4090	4090	0
42	20250224	201700	59801075	4090	4090	4090	4090	0
43	20250224	201600	59801075	4090	4090	4090	4090	0
44	20250224	201500	59801075	4090	4090	4090	4090	0
45	20250224	201400	59801075	4090	4090	4090	4090	0
46	20250224	201300	59801075	4090	4090	4090	4090	0
47	20250224	201200	59801075	4090	4090	4090	4090	0
48	20250224	201100	59801075	4090	4090	4090	4090	0
49	20250224	201000	59801075	4090	4090	4090	4090	0
50	20250224	200900	59801075	4090	4090	4090	4090	0
51	20250224	200800	59801075	4090	4090	4090	4090	0
52	20250224	200700	59801075	4090	4090	4090	4090	0
53	20250224	200600	59801075	4090	4090	4090	4090	0
54	20250224	200500	59801075	4090	4090	4090	4090	0
55	20250224	200400	59801075	4090	4090	4090	4090	0
56	20250224	200300	59801075	4090	4090	4090	4090	0
57	20250224	200200	59801075	4090	4090	4090	4090	0
58	20250224	200100	59801075	4090	4090	4090	4090	0
59	20250224	200000	59801075	4090	4090	4090	4090	0
60	20250224	195900	59801075	4090	4090	4090	4090	0
61	20250224	195800	59801075	4090	4090	4090	4090	0
62	20250224	195700	59801075	4090	4090	4090	4090	365
63	20250224	195600	59801075	4090	4090	4090	4090	0
64	20250224	195500	59801075	4090	4090	4090	4090	0
65	20250224	195400	59801075	4090	4090	4090	4090	0
66	20250224	195300	59801075	4090	4090	4090	4090	0
67	20250224	195200	59801075	4090	4090	4090	4090	0
68	20250224	195100	59801075	4090	4090	4090	4090	0
69	20250224	195000	59801075	4090	4090	4090	4090	0
70	20250224	194900	59801075	4090	4090	4090	4090	0
71	20250224	194800	59801075	4090	4090	4090	4090	0
72	20250224	194700	59801075	4090	4090	4090	4090	0
73	20250224	194600	59801075	4090	4090	4090	4090	0
74	20250224	194500	59801075	4090	4090	4090	4090	0
75	20250224	194400	59801075	4090	4090	4090	4090	0
76	20250224	194300	59801075	4090	4090	4090	4090	0
77	20250224	194200	59801075	4090	4090	4090	4090	0
78	20250224	194100	59801075	4090	4090	4090	4090	0
79	20250224	194000	59801075	4090	4090	4090	4090	0
80	20250224	193900	59801075	4090	4090	4090	4090	0
81	20250224	193800	59801075	4090	4090	4090	4090	0
82	20250224	193700	59801075	4090	4090	4090	4090	0
83	20250224	193600	59801075	4090	4090	4090	4090	0
84	20250224	193500	59801075	4090	4090	4090	4090	0
85	20250224	193400	59801075	4090	4090	4090	4090	0
86	20250224	193300	59801075	4090	4090	4090	4090	0
87	20250224	193200	59801075	4090	4090	4090	4090	0
88	20250224	193100	59801075	4090	4090	4090	4090	0
89	20250224	193000	59801075	4090	4090	4090	4090	0
90	20250224	192900	59801075	4090	4090	4090	4090	0
91	20250224	192800	59801075	4090	4090	4090	4090	0
92	20250224	192700	59801075	4090	4090	4090	4090	365
93	20250224	192600	59801075	4090	4090	4090	4090	0
94	20250224	192500	59801075	4090	4090	4090	4090	0
95	20250224	192400	59801075	4090	4090	4090	4090	0
96	20250224	192300	59801075	4090	4090	4090	4090	0
97	20250224	192200	59801075	4090	4090	4090	4090	0
98	20250224	192100	59801075	4090	4090	4090	4090	0
99	20250224	192000	59801075	4090	4090	4090	4090	0
100	20250224	191900	59801075	4090	4090	4090	4090	0
101	20250224	191800	59801075	4090	4090	4090	4090	0
102	20250224	191700	59801075	4090	4090	4090	4090	0
103	20250224	191600	59801075	4090	4090	4090	4090	0
104	20250224	191500	59801075	4090	4090	4090	4090	0
105	20250224	191400	59801075	4090	4090	4090	4090	0
106	20250224	191300	59801075	4090	4090	4090	4090	0
107	20250224	191200	59801075	4090	4090	4090	4090	0
108	20250224	191100	59801075	4090	4090	4090	4090	0
109	20250224	191000	59801075	4090	4090	4090	4090	0
110	20250224	190900	59801075	4090	4090	4090	4090	0
111	20250224	190800	59801075	4090	4090	4090	4090	0
112	20250224	190700	59801075	4090	4090	4090	4090	0
113	20250224	190600	59801075	4090	4090	4090	4090	0
114	20250224	190500	59801075	4090	4090	4090	4090	0
115	20250224	190400	59801075	4090	4090	4090	4090	0
116	20250224	190300	59801075	4090	4090	4090	4090	0
117	20250224	190200	59801075	4090	4090	4090	4090	0
118	20250224	190100	59801075	4090	4090	4090	4090	0
119	20250224	190000	59801075	4090	4090	4090	4090	0
120	20250224	185900	59801075	4090	4090	4090	4090	0
121	20250224	185800	59801075	4090	4090	4090	4090	0
122	20250224	185700	59801075	4090	4090	4090	4090	365
123	20250224	185600	59801075	4090	4090	4090	4090	0
124	20250224	185500	59801075	4090	4090	4090	4090	0
125	20250224	185400	59801075	4090	4090	4090	4090	0
126	20250224	185300	59801075	4090	4090	4090	4090	0
127	20250224	185200	59801075	4090	4090	4090	4090	0
128	20250224	185100	59801075	4090	4090	4090	4090	0
129	20250224	185000	59801075	4090	4090	4090	4090	0
130	20250224	184900	59801075	4090	4090	4090	4090	0
131	20250224	184800	59801075	4090	4090	4090	4090	0
132	20250224	184700	59801075	4090	4090	4090	4090	0
133	20250224	184600	59801075	4090	4090	4090	4090	0
134	20250224	184500	59801075	4090	4090	4090	4090	0
135	20250224	184400	59801075	4090	4090	4090	4090	0
136	20250224	184300	59801075	4090	4090	4090	4090	0
137	20250224	184200	59801075	4090	4090	4090	4090	0
138	20250224	184100	59801075	4090	4090	4090	4090	0
139	20250224	184000	59801075	4090	4090	4090	4090	0
140	20250224	183900	59801075	4090	4090	4090	4090	0
141	20250224	183800	59801075	4090	4090	4090	4090	0
142	20250224	183700	59801075	4090	4090	4090	4090	0
143	20250224	183600	59801075	4090	4090	4090	4090	0
144	20250224	183500	59801075	4090	4090	4090	4090	0
145	20250224	183400	59801075	4090	4090	4090	4090	0
146	20250224	183300	59801075	4090	4090	4090	4090	0
147	20250224	183200	59801075	4090	4090	4090	4090	0
148	20250224	183100	59801075	4090	4090	4090	4090	0
149	20250224	183000	59801075	4090	4090	4090	4090	0
150	20250224	182900	59801075	4090	4090	4090	4090	0
151	20250224	182800	59801075	4090	4090	4090	4090	0
152	20250224	182700	59801075	4090	4090	4090	4090	365
153	20250224	182600	59801075	4090	4090	4090	4090	0
154	20250224	182500	59801075	4090	4090	4090	4090	0
155	20250224	182400	59801075	4090	4090	4090	4090	0
156	20250224	182300	59801075	4090	4090	4090	4090	0
157	20250224	182200	59801075	4090	4090	4090	4090	0
158	20250224	182100	59801075	4090	4090	4090	4090	0
159	20250224	182000	59801075	4090	4090	4090	4090	0
160	20250224	181900	59801075	4090	4090	4090	4090	0
161	20250224	181800	59801075	4090	4090	4090	4090	0
162	20250224	181700	59801075	4090	4090	4090	4090	0
163	20250224	181600	59801075	4090	4090	4090	4090	0
164	20250224	181500	59801075	4090	4090	4090	4090	0
165	20250224	181400	59801075	4090	4090	4090	4090	0
166	20250224	181300	59801075	4090	4090	4090	4090	0
167	20250224	181200	59801075	4090	4090	4090	4090	0
168	20250224	181100	59801075	4090	4090	4090	4090	0
169	20250224	181000	59801075	4090	4090	4090	4090	0
170	20250224	180900	59801075	4090	4090	4090	4090	0
171	20250224	180800	59801075	4090	4090	4090	4090	0
172	20250224	180700	59801075	4090	4090	4090	4090	0
173	20250224	180600	59801075	4090	4090	4090	4090	0
174	20250224	180500	59801075	4090	4090	4090	4090	0
175	20250224	180400	59801075	4090	4090	4090	4090	0
176	20250224	180300	59801075	4090	4090	4090	4090	0
177	20250224	180200	59801075	4090	4090	4090	4090	0
178	20250224	180100	59801075	4090	4090	4090	4090	0
179	20250224	180000	59801075	4090	4090	4090	4090	0
180	20250224	175900	59801075	4090	4090	4090	4090	0
181	20250224	175800	59801075	4090	4090	4090	4090	0
182	20250224	175700	59801075	4090	4090	4090	4090	365
183	20250224	175600	59801075	4090	4090	4090	4090	0
184	20250224	175500	59801075	4090	4090	4090	4090	0
185	20250224	175400	59801075	4090	4090	4090	4090	0
186	20250224	175300	59801075	4090	4090	4090	4090	0
187	20250224	175200	59801075	4090	4090	4090	4090	0
188	20250224	175100	59801075	4090	4090	4090	4090	0
189	20250224	175000	59801075	4090	4090	4090	4090	0
190	20250224	174900	59801075	4090	4090	4090	4090	0
191	20250224	174800	59801075	4090	4090	4090	4090	0
192	20250224	174700	59801075	4090	4090	4090	4090	0
193	20250224	174600	59801075	4090	4090	4090	4090	0
194	20250224	174500	59801075	4090	4090	4090	4090	0
195	20250224	174400	59801075	4090	4090	4090	4090	0
196	20250224	174300	59801075	4090	4090	4090	4090	0
197	20250224	174200	59801075	4090	4090	4090	4090	0
198	20250224	174100	59801075	4090	4090	4090	4090	0
199	20250224	174000	59801075	4090	4090	4090	4090	0
200	20250224	173900	59801075	4090	4090	4090	4090	0
201	20250224	173800	59801075	4090	4090	4090	4090	0
202	20250224	173700	59801075	4090	4090	4090	4090	0
203	20250224	173600	59801075	4090	4090	4090	4090	0
204	20250224	173500	59801075	4090	4090	4090	4090	0
205	20250224	173400	59801075	4090	4090	4090	4090	0
206	20250224	173300	59801075	4090	4090	4090	4090	0
207	20250224	173200	59801075	4090	4090	4090	4090	0
208	20250224	173100	59801075	4090	4090	4090	4090	0
209	20250224	173000	59801075	4090	4090	4090	4090	0
210	20250224	172900	59801075	4090	4090	4090	4090	0
211	20250224	172800	59801075	4090	4090	4090	4090	0
212	20250224	172700	59801075	4090	4090	4090	4090	365
213	20250224	172600	59801075	4090	4090	4090	4090	0
214	20250224	172500	59801075	4090	4090	4090	4090	0
215	20250224	172400	59801075	4090	4090	4090	4090	0
216	20250224	172300	59801075	4090	4090	4090	4090	0
217	20250224	172200	59801075	4090	4090	4090	4090	0
218	20250224	172100	59801075	4090	4090	4090	4090	0
219	20250224	172000	59801075	4090	4090	4090	4090	0
220	20250224	171900	59801075	4090	4090	4090	4090	0
221	20250224	171800	59801075	4090	4090	4090	4090	0
222	20250224	171700	59801075	4090	4090	4090	4090	0
223	20250224	171600	59801075	4090	4090	4090	4090	0
224	20250224	171500	59801075	4090	4090	4090	4090	0
225	20250224	171400	59801075	4090	4090	4090	4090	0
226	20250224	171300	59801075	4090	4090	4090	4090	0
227	20250224	171200	59801075	4090	4090	4090	4090	0
228	20250224	171100	59801075	4090	4090	4090	4090	0
229	20250224	171000	59801075	4090	4090	4090	4090	0
230	20250224	170900	59801075	4090	4090	4090	4090	0
231	20250224	170800	59801075	4090	4090	4090	4090	0
232	20250224	170700	59801075	4090	4090	4090	4090	0
233	20250224	170600	59801075	4090	4090	4090	4090	0
234	20250224	170500	59801075	4090	4090	4090	4090	0
235	20250224	170400	59801075	4090	4090	4090	4090	0
236	20250224	170300	59801075	4090	4090	4090	4090	0
237	20250224	170200	59801075	4090	4090	4090	4090	0
238	20250224	170100	59801075	4090	4090	4090	4090	0
239	20250224	170000	59801075	4090	4090	4090	4090	0
240	20250224	165900	59801075	4090	4090	4090	4090	0
241	20250224	165800	59801075	4090	4090	4090	4090	0
242	20250224	165700	59801075	4090	4090	4090	4090	365
243	20250224	165600	59801075	4090	4090	4090	4090	0
244	20250224	165500	59801075	4090	4090	4090	4090	0
245	20250224	165400	59801075	4090	4090	4090	4090	0
246	20250224	165300	59801075	4090	4090	4090	4090	0
247	20250224	165200	59801075	4090	4090	4090	4090	0
248	20250224	165100	59801075	4090	4090	4090	4090	0
249	20250224	165000	59801075	4090	4090	4090	4090	0
250	20250224	164900	59801075	4090	4090	4090	4090	0
251	20250224	164800	59801075	4090	4090	4090	4090	0
252	20250224	164700	59801075	4090	4090	4090	4090	0
253	20250224	164600	59801075	4090	4090	4090	4090	0
254	20250224	164500	59801075	4090	4090	4090	4090	0
255	20250224	164400	59801075	4090	4090	4090	4090	0
256	20250224	164300	59801075	4090	4090	4090	4090	0
257	20250224	164200	59801075	4090	4090	4090	4090	0
258	20250224	164100	59801075	4090	4090	4090	4090	0
259	20250224	164000	59801075	4090	4090	4090	4090	0
260	20250224	163900	59801075	4090	4090	4090	4090	0
261	20250224	163800	59801075	4090	4090	4090	4090	0
262	20250224	163700	59801075	4090	4090	4090	4090	0
263	20250224	163600	59801075	4090	4090	4090	4090	0
264	20250224	163500	59801075	4090	4090	4090	4090	0
265	20250224	163400	59801075	4090	4090	4090	4090	0
266	20250224	163300	59801075	4090	4090	4090	4090	0
267	20250224	163200	59801075	4090	4090	4090	4090	0
268	20250224	163100	59801075	4090	4090	4090	4090	0
269	20250224	163000	59801075	4090	4090	4090	4090	0
270	20250224	162900	59801075	4090	4090	4090	4090	0
271	20250224	162800	59801075	4090	4090	4090	4090	0
272	20250224	162700	59801075	4090	4090	4090	4090	365
273	20250224	162600	59801075	4090	4090	4090	4090	0
274	20250224	162500	59801075	4090	4090	4090	4090	0
275	20250224	162400	59801075	4090	4090	4090	4090	0
276	20250224	162300	59801075	4090	4090	4090	4090	0
277	20250224	162200	59801075	4090	4090	4090	4090	0
278	20250224	162100	59801075	4090	4090	4090	4090	0
279	20250224	162000	59801075	4090	4090	4090	4090	0
280	20250224	161900	59801075	4090	4090	4090	4090	0
281	20250224	161800	59801075	4090	4090	4090	4090	0
282	20250224	161700	59801075	4090	4090	4090	4090	0
283	20250224	161600	59801075	4090	4090	4090	4090	0
284	20250224	161500	59801075	4090	4090	4090	4090	0
285	20250224	161400	59801075	4090	4090	4090	4090	0
286	20250224	161300	59801075	4090	4090	4090	4090	0
287	20250224	161200	59801075	4090	4090	4090	4090	0
288	20250224	161100	59801075	4090	4090	4090	4090	0
289	20250224	161000	59801075	4090	4090	4090	4090	0
290	20250224	160900	59801075	4090	4090	4090	4090	0
291	20250224	160800	59801075	4090	4090	4090	4090	0
292	20250224	160700	59801075	4090	4090	4090	4090	0
293	20250224	160600	59801075	4090	4090	4090	4090	0
294	20250224	160500	59801075	4090	4090	4090	4090	0
295	20250224	160400	59801075	4090	4090	4090	4090	0
296	20250224	160300	59801075	4090	4090	4090	4090	0
297	20250224	160200	59801075	4090	4090	4090	4090	0
298	20250224	160100	59801075	4090	4090	4090	4090	0
299	20250224	160000	59801075	4090	4090	4090	4090	0
300	20250224	155900	59801075	4090	4090	4090	4090	0
301	20250224	155800	59801075	4090	4090	4090	4090	0
302	20250224	155700	59801075	4090	4090	4090	4090	365
303	20250224	155600	59801075	4090	4090	4090	4090	0
304	20250224	155500	59801075	4090	4090	4090	4090	0
305	20250224	155400	59801075	4090	4090	4090	4090	0
306	20250224	155300	59801075	4090	4090	4090	4090	0
307	20250224	155200	59801075	4090	4090	4090	4090	0
308	20250224	155100	59801075	4090	4090	4090	4090	0
309	20250224	155000	59801075	4090	4090	4090	4090	0
310	20250224	154900	59801075	4090	4090	4090	4090	0
311	20250224	154800	59801075	4090	4090	4090	4090	0
312	20250224	154700	59801075	4090	4090	4090	4090	0
313	20250224	154600	59801075	4090	4090	4090	4090	0
314	20250224	154500	59801075	4090	4090	4090	4090	0
315	20250224	154400	59801075	4090	4090	4090	4090	0
316	20250224	154300	59801075	4090	4090	4090	4090	0
317	20250224	154200	59801075	4090	4090	4090	4090	0
318	20250224	154100	59801075	4090	4090	4090	4090	0
319	20250224	154000	59801075	4090	4090	4090	4090	0
320	20250224	153900	59801075	4090	4090	4090	4090	0
321	20250224	153800	59801075	4090	4090	4090	4090	0
322	20250224	153700	59801075	4090	4090	4090	4090	0
323	20250224	153600	59801075	4090	4090	4090	4090	0
324	20250224	153500	59801075	4090	4090	4090	4090	0
325	20250224	153400	59801075	4090	4090	4090	4090	0
326	20250224	153300	59801075	4090	4090	4090	4090	0
327	20250224	153200	59801075	4090	4090	4090	4090	0
328	20250224	153100	59801075	4090	4090	4090	4090	0
329	20250224	153000	59801075	4090	4090	4090	4090	365
330	20250224	152900	58308225	4085	4085	4085	4085	0
331	20250224	152800	58308225	4085	4085	4085	4085	0
332	20250224	152700	58308225	4085	4085	4085	4085	0
333	20250224	152600	58308225	4085	4085	4085	4085	0
334	20250224	152500	58308225	4085	4085	4085	4085	0
335	20250224	152400	58308225	4085	4085	4085	4085	0
336	20250224	152300	58308225	4085	4085	4085	4085	0
337	20250224	152200	58308225	4085	4085	4085	4085	0
338	20250224	152100	58308225	4085	4085	4085	4085	0
339	20250224	152000	58308225	4085	4085	4085	4085	0
340	20250224	151900	58308225	4085	4085	4085	4085	0
341	20250224	151800	58308225	4085	4085	4085	4085	0
342	20250224	151700	58308225	4085	4085	4085	4085	0
343	20250224	151600	58308225	4085	4085	4085	4085	0
344	20250224	151500	58308225	4085	4085	4085	4085	0
345	20250224	151400	58308225	4085	4085	4085	4085	0
346	20250224	151300	58308225	4085	4085	4085	4085	0
347	20250224	151200	58308225	4085	4085	4085	4085	0
348	20250224	151100	58308225	4085	4085	4085	4085	1
349	20250224	151000	58304140	4085	4085	4085	4085	0
350	20250224	150900	58304140	4085	4085	4085	4085	0
351	20250224	150800	58304140	4085	4085	4085	4085	1
352	20250224	150700	58300055	4085	4085	4085	4085	1
353	20250224	150600	58295970	4085	4085	4085	4085	0
354	20250224	150500	58295970	4085	4085	4085	4085	150
355	20250224	150400	57683220	4065	4065	4065	4065	0
356	20250224	150300	57683220	4065	4065	4065	4065	0
357	20250224	150200	57683220	4065	4065	4065	4065	0
358	20250224	150100	57683220	4065	4065	4065	4065	0
359	20250224	150000	57683220	4065	4070	4070	4065	154
360	20250224	145900	57057040	4090	4090	4090	4090	1
361	20250224	145800	57052950	4090	4090	4090	4090	0
362	20250224	145700	57052950	4090	4090	4090	4090	0
363	20250224	145600	57052950	4090	4090	4090	4090	92
364	20250224	145500	56676670	4090	4090	4095	4090	130
365	20250224	145400	56144365	4090	4090	4090	4090	188
366	20250224	145300	55375445	4090	4090	4090	4090	0
367	20250224	145200	55375445	4090	4090	4090	4090	18
368	20250224	145100	55301825	4065	4085	4085	4065	1234
369	20250224	145000	50282225	4090	4090	4090	4090	16
370	20250224	144900	50216785	4090	4090	4090	4090	23
371	20250224	144800	50122715	4090	4090	4090	4090	7
372	20250224	144700	50094085	4090	4085	4090	4085	11
373	20250224	144600	50049145	4085	4090	4090	4085	4
374	20250224	144500	50032800	4095	4095	4095	4095	0
375	20250224	144400	50032800	4095	4095	4095	4095	0
376	20250224	144300	50032800	4095	4090	4095	4090	176
377	20250224	144200	49312120	4090	4090	4090	4090	0
378	20250224	144100	49312120	4090	4070	4090	4070	129
379	20250224	144000	48785670	4075	4075	4075	4075	36
380	20250224	143900	48638970	4075	4075	4075	4075	24
381	20250224	143800	48541170	4075	4075	4075	4075	93
382	20250224	143700	48162195	4075	4075	4075	4075	0
383	20250224	143600	48162195	4075	4075	4075	4075	12
384	20250224	143500	48113295	4075	4075	4075	4075	0
385	20250224	143400	48113295	4075	4075	4075	4075	25
386	20250224	143300	48011420	4075	4075	4075	4075	222
387	20250224	143200	47106770	4075	4075	4075	4075	0
388	20250224	143100	47106770	4075	4075	4075	4075	0
389	20250224	143000	47106770	4075	4075	4075	4075	0
390	20250224	142900	47106770	4075	4075	4075	4075	1
391	20250224	142800	47102695	4075	4075	4075	4075	0
392	20250224	142700	47102695	4075	4075	4075	4075	3
393	20250224	142600	47090470	4075	4075	4075	4075	0
394	20250224	142500	47090470	4075	4075	4075	4075	0
395	20250224	142400	47090470	4075	4075	4075	4075	0
396	20250224	142300	47090470	4075	4075	4075	4075	0
397	20250224	142200	47090470	4075	4075	4075	4075	1
398	20250224	142100	47086395	4075	4075	4075	4075	0
399	20250224	142000	47086395	4075	4075	4075	4075	0
400	20250224	141900	47086395	4075	4075	4075	4075	0
401	20250224	141800	47086395	4075	4075	4075	4075	0
402	20250224	141700	47086395	4075	4075	4075	4075	3
403	20250224	141600	47074170	4075	4075	4075	4075	0
404	20250224	141500	47074170	4075	4075	4075	4075	2
405	20250224	141400	47066020	4075	4075	4075	4075	0
406	20250224	141300	47066020	4075	4075	4075	4075	0
407	20250224	141200	47066020	4075	4075	4075	4075	1
408	20250224	141100	47061945	4075	4075	4075	4075	0
409	20250224	141000	47061945	4075	4075	4075	4075	0
410	20250224	140900	47061945	4075	4075	4075	4075	0
411	20250224	140800	47061945	4075	4075	4075	4075	0
412	20250224	140700	47061945	4075	4075	4075	4075	0
413	20250224	140600	47061945	4075	4075	4075	4075	0
414	20250224	140500	47061945	4075	4075	4075	4075	0
415	20250224	140400	47061945	4075	4075	4075	4075	0
416	20250224	140300	47061945	4075	4075	4075	4075	0
417	20250224	140200	47061945	4075	4075	4075	4075	0
418	20250224	140100	47061945	4075	4075	4075	4075	0
419	20250224	140000	47061945	4075	4075	4075	4075	0
420	20250224	135900	47061945	4075	4075	4075	4075	1
421	20250224	135800	47057870	4075	4075	4075	4075	0
422	20250224	135700	47057870	4075	4075	4075	4075	306
423	20250224	135600	45810920	4075	4075	4075	4075	0
424	20250224	135500	45810920	4075	4075	4075	4075	50
425	20250224	135400	45607170	4075	4075	4075	4075	0
426	20250224	135300	45607170	4075	4075	4075	4075	144
427	20250224	135200	45020370	4070	4070	4070	4070	0
428	20250224	135100	45020370	4070	4070	4070	4070	0
429	20250224	135000	45020370	4070	4070	4070	4070	0
430	20250224	134900	45020370	4070	4070	4070	4070	0
431	20250224	134800	45020370	4070	4070	4070	4070	0
432	20250224	134700	45020370	4070	4070	4070	4070	0
433	20250224	134600	45020370	4070	4070	4070	4070	0
434	20250224	134500	45020370	4070	4070	4070	4070	0
435	20250224	134400	45020370	4070	4070	4070	4070	0
436	20250224	134300	45020370	4070	4070	4070	4070	0
437	20250224	134200	45020370	4070	4070	4070	4070	0
438	20250224	134100	45020370	4070	4070	4070	4070	0
439	20250224	134000	45020370	4070	4070	4070	4070	0
440	20250224	133900	45020370	4070	4070	4070	4070	0
441	20250224	133800	45020370	4070	4070	4070	4070	0
442	20250224	133700	45020370	4070	4070	4070	4070	0
443	20250224	133600	45020370	4070	4070	4070	4070	0
444	20250224	133500	45020370	4070	4070	4070	4070	0
445	20250224	133400	45020370	4070	4070	4070	4070	0
446	20250224	133300	45020370	4070	4070	4070	4070	0
447	20250224	133200	45020370	4070	4070	4070	4070	0
448	20250224	133100	45020370	4070	4070	4070	4070	0
449	20250224	133000	45020370	4070	4070	4070	4070	0
450	20250224	132900	45020370	4070	4070	4070	4070	0
451	20250224	132800	45020370	4070	4070	4070	4070	0
452	20250224	132700	45020370	4070	4070	4070	4070	0
453	20250224	132600	45020370	4070	4070	4070	4070	0
454	20250224	132500	45020370	4070	4070	4070	4070	0
455	20250224	132400	45020370	4070	4070	4070	4070	0
456	20250224	132300	45020370	4070	4070	4070	4070	0
457	20250224	132200	45020370	4070	4070	4070	4070	0
458	20250224	132100	45020370	4070	4070	4070	4070	0
459	20250224	132000	45020370	4070	4070	4070	4070	0
460	20250224	131900	45020370	4070	4070	4070	4070	0
461	20250224	131800	45020370	4070	4070	4070	4070	0
462	20250224	131700	45020370	4070	4070	4070	4070	0
463	20250224	131600	45020370	4070	4070	4070	4070	0
464	20250224	131500	45020370	4070	4090	4090	4070	735
465	20250224	131400	42025790	4090	4090	4090	4090	8
466	20250224	131300	41993070	4090	4090	4090	4090	0
467	20250224	131200	41993070	4090	4090	4090	4090	0
468	20250224	131100	41993070	4090	4090	4090	4090	0
469	20250224	131000	41993070	4090	4090	4090	4090	0
470	20250224	130900	41993070	4090	4090	4090	4090	0
471	20250224	130800	41993070	4090	4090	4090	4090	0
472	20250224	130700	41993070	4090	4090	4090	4090	0
473	20250224	130600	41993070	4090	4090	4090	4090	0
474	20250224	130500	41993070	4090	4090	4090	4090	0
475	20250224	130400	41993070	4090	4090	4090	4090	0
476	20250224	130300	41993070	4090	4090	4090	4090	0
477	20250224	130200	41993070	4090	4090	4090	4090	7
478	20250224	130100	41964440	4085	4085	4085	4085	0
479	20250224	130000	41964440	4085	4085	4085	4085	0
480	20250224	125900	41964440	4085	4085	4085	4085	0
481	20250224	125800	41964440	4085	4085	4085	4085	0
482	20250224	125700	41964440	4085	4085	4085	4085	0
483	20250224	125600	41964440	4085	4085	4085	4085	0
484	20250224	125500	41964440	4085	4085	4085	4085	0
485	20250224	125400	41964440	4085	4085	4085	4085	0
486	20250224	125300	41964440	4085	4085	4085	4085	0
487	20250224	125200	41964440	4085	4085	4085	4085	0
488	20250224	125100	41964440	4085	4085	4085	4085	0
489	20250224	125000	41964440	4085	4085	4085	4085	0
490	20250224	124900	41964440	4085	4085	4085	4085	0
491	20250224	124800	41964440	4085	4085	4085	4085	0
492	20250224	124700	41964440	4085	4085	4085	4085	0
493	20250224	124600	41964440	4085	4085	4085	4085	0
494	20250224	124500	41964440	4085	4085	4085	4085	0
495	20250224	124400	41964440	4085	4085	4085	4085	0
496	20250224	124300	41964440	4085	4085	4085	4085	1
497	20250224	124200	41960355	4085	4085	4085	4085	5
498	20250224	124100	41939930	4085	4085	4085	4085	10
499	20250224	124000	41899080	4085	4085	4085	4085	0
500	20250224	123900	41899080	4085	4085	4085	4085	0
501	20250224	123800	41899080	4085	4085	4085	4085	0
502	20250224	123700	41899080	4085	4085	4085	4085	0
503	20250224	123600	41899080	4085	4085	4085	4085	0
504	20250224	123500	41899080	4085	4085	4085	4085	0
505	20250224	123400	41899080	4085	4085	4085	4085	0
506	20250224	123300	41899080	4085	4085	4085	4085	0
507	20250224	123200	41899080	4085	4085	4085	4085	25
508	20250224	123100	41796955	4085	4085	4085	4085	0
509	20250224	123000	41796955	4085	4085	4085	4085	0
510	20250224	122900	41796955	4085	4085	4085	4085	0
511	20250224	122800	41796955	4085	4085	4085	4085	0
512	20250224	122700	41796955	4085	4085	4085	4085	0
513	20250224	122600	41796955	4085	4080	4085	4080	11
514	20250224	122500	41752055	4070	4070	4070	4070	0
515	20250224	122400	41752055	4070	4070	4070	4070	0
516	20250224	122300	41752055	4070	4070	4070	4070	0
517	20250224	122200	41752055	4070	4070	4070	4070	0
518	20250224	122100	41752055	4070	4070	4070	4070	0
519	20250224	122000	41752055	4070	4070	4070	4070	0
520	20250224	121900	41752055	4070	4070	4070	4070	0
521	20250224	121800	41752055	4070	4070	4070	4070	0
522	20250224	121700	41752055	4070	4070	4070	4070	0
523	20250224	121600	41752055	4070	4070	4070	4070	0
524	20250224	121500	41752055	4070	4070	4070	4070	130
525	20250224	121400	41222955	4070	4070	4070	4070	1
526	20250224	121300	41218885	4050	4050	4050	4050	0
527	20250224	121200	41218885	4050	4050	4050	4050	0
528	20250224	121100	41218885	4050	4050	4050	4050	0
529	20250224	121000	41218885	4050	4050	4050	4050	0
530	20250224	120900	41218885	4050	4050	4050	4050	0
531	20250224	120800	41218885	4050	4050	4050	4050	0
532	20250224	120700	41218885	4050	4050	4050	4050	0
533	20250224	120600	41218885	4050	4050	4050	4050	0
534	20250224	120500	41218885	4050	4050	4050	4050	0
535	20250224	120400	41218885	4050	4050	4050	4050	0
536	20250224	120300	41218885	4050	4065	4065	4050	1000
537	20250224	120200	37165880	4070	4070	4070	4070	0
538	20250224	120100	37165880	4070	4070	4070	4070	0
539	20250224	120000	37165880	4070	4070	4070	4070	0
540	20250224	115900	37165880	4070	4070	4070	4070	0
541	20250224	115800	37165880	4070	4070	4070	4070	0
542	20250224	115700	37165880	4070	4070	4070	4070	0
543	20250224	115600	37165880	4070	4070	4070	4070	2
544	20250224	115500	37157740	4070	4070	4070	4070	0
545	20250224	115400	37157740	4070	4070	4070	4070	0
546	20250224	115300	37157740	4070	4070	4070	4070	0
547	20250224	115200	37157740	4070	4070	4070	4070	0
548	20250224	115100	37157740	4070	4070	4070	4070	0
549	20250224	115000	37157740	4070	4070	4070	4070	262
550	20250224	114900	36091400	4070	4070	4070	4070	0
551	20250224	114800	36091400	4070	4070	4070	4070	0
552	20250224	114700	36091400	4070	4070	4070	4070	0
553	20250224	114600	36091400	4070	4070	4070	4070	300
554	20250224	114500	34870400	4070	4070	4070	4070	0
555	20250224	114400	34870400	4070	4070	4070	4070	50
556	20250224	114300	34666900	4070	4070	4070	4070	40
557	20250224	114200	34504100	4070	4070	4070	4070	0
558	20250224	114100	34504100	4070	4070	4070	4070	0
559	20250224	114000	34504100	4070	4070	4070	4070	0
560	20250224	113900	34504100	4070	4070	4070	4070	0
561	20250224	113800	34504100	4070	4070	4070	4070	0
562	20250224	113700	34504100	4070	4070	4070	4070	0
563	20250224	113600	34504100	4070	4070	4070	4060	47
564	20250224	113500	34313220	4070	4065	4070	4065	2
565	20250224	113400	34305085	4070	4070	4070	4070	0
566	20250224	113300	34305085	4070	4070	4070	4070	0
567	20250224	113200	34305085	4070	4070	4070	4070	0
568	20250224	113100	34305085	4070	4070	4070	4070	0
569	20250224	113000	34305085	4070	4070	4070	4070	0
570	20250224	112900	34305085	4070	4070	4070	4070	0
571	20250224	112800	34305085	4070	4070	4070	4070	12
572	20250224	112700	34256245	4070	4070	4070	4070	0
573	20250224	112600	34256245	4070	4070	4070	4070	0
574	20250224	112500	34256245	4070	4070	4070	4070	0
575	20250224	112400	34256245	4070	4070	4070	4070	0
576	20250224	112300	34256245	4070	4070	4070	4070	0
577	20250224	112200	34256245	4070	4070	4070	4070	0
578	20250224	112100	34256245	4070	4070	4070	4070	0
579	20250224	112000	34256245	4070	4070	4070	4070	0
580	20250224	111900	34256245	4070	4070	4070	4070	0
581	20250224	111800	34256245	4070	4070	4070	4070	0
582	20250224	111700	34256245	4070	4070	4070	4070	0
583	20250224	111600	34256245	4070	4065	4070	4065	82
584	20250224	111500	33922610	4070	4070	4070	4070	0
585	20250224	111400	33922610	4070	4070	4070	4070	0
586	20250224	111300	33922610	4070	4070	4070	4070	0
587	20250224	111200	33922610	4070	4070	4070	4070	0
588	20250224	111100	33922610	4070	4050	4070	4050	263
589	20250224	111000	32857260	4050	4050	4050	4050	0
590	20250224	110900	32857260	4050	4050	4050	4050	0
591	20250224	110800	32857260	4050	4065	4065	4050	2000
592	20250224	110700	24744610	4065	4065	4065	4065	0
593	20250224	110600	24744610	4065	4070	4070	4065	1487
594	20250224	110500	18697395	4090	4090	4090	4090	0
595	20250224	110400	18697395	4090	4090	4090	4090	1
596	20250224	110300	18693305	4090	4090	4090	4090	0
597	20250224	110200	18693305	4090	4090	4090	4090	0
598	20250224	110100	18693305	4090	4090	4090	4090	0
599	20250224	110000	18693305	4090	4090	4090	4090	0
600	20250224	105900	18693305	4090	4090	4090	4090	0
601	20250224	105800	18693305	4090	4090	4090	4090	0
602	20250224	105700	18693305	4090	4090	4090	4090	0
603	20250224	105600	18693305	4090	4090	4090	4090	1
604	20250224	105500	18689215	4090	4090	4090	4090	7
605	20250224	105400	18660585	4090	4090	4090	4090	15
606	20250224	105300	18599235	4070	4070	4070	4070	800
607	20250224	105200	15343235	4065	4065	4065	4065	0
608	20250224	105100	15343235	4065	4065	4065	4065	0
609	20250224	105000	15343235	4065	4080	4080	4065	800
610	20250224	104900	12084340	4085	4100	4100	4085	809
611	20250224	104800	8767755	4100	4100	4100	4100	0
612	20250224	104700	8767755	4100	4100	4100	4100	6
613	20250224	104600	8743155	4100	4100	4100	4100	50
614	20250224	104500	8538155	4100	4100	4100	4100	0
615	20250224	104400	8538155	4100	4100	4100	4100	0
616	20250224	104300	8538155	4100	4115	4115	4100	1270
617	20250224	104200	3325795	4120	4120	4120	4120	7
618	20250224	104100	3296955	4125	4125	4125	4125	0
619	20250224	104000	3296955	4125	4125	4125	4125	0
620	20250224	103900	3296955	4125	4125	4125	4125	0
621	20250224	103800	3296955	4125	4125	4125	4125	7
622	20250224	103700	3268080	4130	4130	4130	4130	0
623	20250224	103600	3268080	4130	4130	4130	4130	0
624	20250224	103500	3268080	4130	4130	4130	4130	73
625	20250224	103400	2966590	4130	4130	4130	4130	13
626	20250224	103300	2912900	4135	4135	4135	4135	0
627	20250224	103200	2912900	4135	4135	4135	4135	0
628	20250224	103100	2912900	4135	4135	4135	4135	0
629	20250224	103000	2912900	4135	4135	4135	4135	0
630	20250224	102900	2912900	4135	4135	4135	4135	0
631	20250224	102800	2912900	4135	4135	4135	4135	0
632	20250224	102700	2912900	4135	4135	4135	4135	0
633	20250224	102600	2912900	4135	4135	4135	4135	0
634	20250224	102500	2912900	4135	4135	4135	4135	1
635	20250224	102400	2908765	4135	4135	4135	4135	0
636	20250224	102300	2908765	4135	4135	4135	4135	0
637	20250224	102200	2908765	4135	4135	4135	4135	0
638	20250224	102100	2908765	4135	4135	4135	4135	0
639	20250224	102000	2908765	4135	4135	4135	4135	0
640	20250224	101900	2908765	4135	4135	4135	4135	0
641	20250224	101800	2908765	4135	4135	4135	4135	0
642	20250224	101700	2908765	4135	4135	4135	4135	0
643	20250224	101600	2908765	4135	4135	4135	4135	0
644	20250224	101500	2908765	4135	4135	4135	4135	0
645	20250224	101400	2908765	4135	4135	4135	4135	0
646	20250224	101300	2908765	4135	4135	4135	4135	0
647	20250224	101200	2908765	4135	4135	4135	4135	0
648	20250224	101100	2908765	4135	4135	4135	4135	0
649	20250224	101000	2908765	4135	4135	4135	4135	0
650	20250224	100900	2908765	4135	4135	4135	4135	0
651	20250224	100800	2908765	4135	4135	4135	4135	0
652	20250224	100700	2908765	4135	4135	4135	4135	0
653	20250224	100600	2908765	4135	4135	4135	4135	0
654	20250224	100500	2908765	4135	4135	4135	4135	0
655	20250224	100400	2908765	4135	4135	4135	4135	0
656	20250224	100300	2908765	4135	4135	4135	4135	0
657	20250224	100200	2908765	4135	4135	4135	4135	0
658	20250224	100100	2908765	4135	4135	4135	4135	0
659	20250224	100000	2908765	4135	4135	4135	4135	0
660	20250224	095900	2908765	4135	4135	4135	4135	0
661	20250224	095800	2908765	4135	4135	4135	4135	0
662	20250224	095700	2908765	4135	4135	4135	4135	78
663	20250224	095600	2586235	4160	4160	4160	4160	0
664	20250224	095500	2586235	4160	4160	4160	4160	0
665	20250224	095400	2586235	4160	4160	4160	4160	0
666	20250224	095300	2586235	4160	4160	4160	4160	0
667	20250224	095200	2586235	4160	4160	4160	4160	3
668	20250224	095100	2573755	4160	4160	4160	4160	5
669	20250224	095000	2552955	4140	4140	4140	4140	0
670	20250224	094900	2552955	4140	4140	4140	4140	0
671	20250224	094800	2552955	4140	4140	4140	4140	11
672	20250224	094700	2507415	4140	4140	4140	4140	0
673	20250224	094600	2507415	4140	4140	4140	4140	0
674	20250224	094500	2507415	4140	4140	4140	4140	0
675	20250224	094400	2507415	4140	4140	4140	4140	156
676	20250224	094300	1861575	4140	4140	4140	4140	0
677	20250224	094200	1861575	4140	4140	4140	4140	0
678	20250224	094100	1861575	4140	4140	4140	4140	0
679	20250224	094000	1861575	4140	4140	4140	4140	0
680	20250224	093900	1861575	4140	4140	4140	4140	0
681	20250224	093800	1861575	4140	4140	4140	4140	0
682	20250224	093700	1861575	4140	4140	4140	4140	0
683	20250224	093600	1861575	4140	4140	4140	4140	0
684	20250224	093500	1861575	4140	4140	4140	4140	0
685	20250224	093400	1861575	4140	4140	4140	4140	0
686	20250224	093300	1861575	4140	4140	4140	4140	24
687	20250224	093200	1762215	4145	4145	4145	4145	0
688	20250224	093100	1762215	4145	4145	4145	4145	0
689	20250224	093000	1762215	4145	4145	4145	4145	0
690	20250224	092900	1762215	4145	4145	4145	4145	0
691	20250224	092800	1762215	4145	4145	4145	4145	0
692	20250224	092700	1762215	4145	4145	4145	4145	0
693	20250224	092600	1762215	4145	4145	4145	4145	93
694	20250224	092500	1376730	4135	4135	4135	4135	0
695	20250224	092400	1376730	4135	4135	4135	4135	0
696	20250224	092300	1376730	4135	4135	4135	4135	0
697	20250224	092200	1376730	4135	4135	4135	4135	0
698	20250224	092100	1376730	4135	4135	4135	4135	0
699	20250224	092000	1376730	4135	4135	4135	4135	0
700	20250224	091900	1376730	4135	4135	4135	4135	0
701	20250224	091800	1376730	4135	4135	4135	4135	0
702	20250224	091700	1376730	4135	4135	4135	4135	0
703	20250224	091600	1376730	4135	4135	4135	4135	0
704	20250224	091500	1376730	4135	4135	4135	4135	0
705	20250224	091400	1376730	4135	4135	4135	4135	0
706	20250224	091300	1376730	4135	4135	4135	4135	0
707	20250224	091200	1376730	4135	4135	4135	4135	0
708	20250224	091100	1376730	4135	4135	4135	4135	0
709	20250224	091000	1376730	4135	4135	4135	4135	0
710	20250224	090900	1376730	4135	4135	4135	4135	1
711	20250224	090800	1372595	4135	4140	4140	4135	7
712	20250224	090700	1343645	4145	4145	4145	4145	0
713	20250224	090600	1343645	4145	4145	4145	4145	1
714	20250224	090500	1339500	4150	4150	4150	4150	0
715	20250224	090400	1339500	4150	4150	4150	4150	0
716	20250224	090300	1339500	4150	4160	4160	4150	106
717	20250224	090200	898560	4160	4160	4160	4160	0
718	20250224	090100	898560	4160	4160	4160	4160	0
719	20250224	090000	898560	4160	4160	4160	4160	216