KissMeData/357550/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	213100	471278050	49900	49900	49900	49900	136
3	20250224	213000	471278050	49900	49900	49900	49900	0
4	20250224	212900	471278050	49900	49900	49900	49900	0
5	20250224	212800	471278050	49900	49900	49900	49900	0
6	20250224	212700	471278050	49900	49900	49900	49900	0
7	20250224	212600	471278050	49900	49900	49900	49900	0
8	20250224	212500	471278050	49900	49900	49900	49900	0
9	20250224	212400	471278050	49900	49900	49900	49900	0
10	20250224	212300	471278050	49900	49900	49900	49900	0
11	20250224	212200	471278050	49900	49900	49900	49900	0
12	20250224	212100	471278050	49900	49900	49900	49900	0
13	20250224	212000	471278050	49900	49900	49900	49900	0
14	20250224	211900	471278050	49900	49900	49900	49900	0
15	20250224	211800	471278050	49900	49900	49900	49900	0
16	20250224	211700	471278050	49900	49900	49900	49900	0
17	20250224	211600	471278050	49900	49900	49900	49900	0
18	20250224	211500	471278050	49900	49900	49900	49900	0
19	20250224	211400	471278050	49900	49900	49900	49900	0
20	20250224	211300	471278050	49900	49900	49900	49900	0
21	20250224	211200	471278050	49900	49900	49900	49900	0
22	20250224	211100	471278050	49900	49900	49900	49900	0
23	20250224	211000	471278050	49900	49900	49900	49900	0
24	20250224	210900	471278050	49900	49900	49900	49900	0
25	20250224	210800	471278050	49900	49900	49900	49900	0
26	20250224	210700	471278050	49900	49900	49900	49900	0
27	20250224	210600	471278050	49900	49900	49900	49900	0
28	20250224	210500	471278050	49900	49900	49900	49900	0
29	20250224	210400	471278050	49900	49900	49900	49900	0
30	20250224	210300	471278050	49900	49900	49900	49900	0
31	20250224	210200	471278050	49900	49900	49900	49900	0
32	20250224	210100	471278050	49900	49900	49900	49900	136
33	20250224	210000	471278050	49900	49900	49900	49900	0
34	20250224	205900	471278050	49900	49900	49900	49900	0
35	20250224	205800	471278050	49900	49900	49900	49900	0
36	20250224	205700	471278050	49900	49900	49900	49900	0
37	20250224	205600	471278050	49900	49900	49900	49900	0
38	20250224	205500	471278050	49900	49900	49900	49900	0
39	20250224	205400	471278050	49900	49900	49900	49900	0
40	20250224	205300	471278050	49900	49900	49900	49900	0
41	20250224	205200	471278050	49900	49900	49900	49900	0
42	20250224	205100	471278050	49900	49900	49900	49900	0
43	20250224	205000	471278050	49900	49900	49900	49900	0
44	20250224	204900	471278050	49900	49900	49900	49900	0
45	20250224	204800	471278050	49900	49900	49900	49900	0
46	20250224	204700	471278050	49900	49900	49900	49900	0
47	20250224	204600	471278050	49900	49900	49900	49900	0
48	20250224	204500	471278050	49900	49900	49900	49900	0
49	20250224	204400	471278050	49900	49900	49900	49900	0
50	20250224	204300	471278050	49900	49900	49900	49900	0
51	20250224	204200	471278050	49900	49900	49900	49900	0
52	20250224	204100	471278050	49900	49900	49900	49900	0
53	20250224	204000	471278050	49900	49900	49900	49900	0
54	20250224	203900	471278050	49900	49900	49900	49900	0
55	20250224	203800	471278050	49900	49900	49900	49900	0
56	20250224	203700	471278050	49900	49900	49900	49900	0
57	20250224	203600	471278050	49900	49900	49900	49900	0
58	20250224	203500	471278050	49900	49900	49900	49900	0
59	20250224	203400	471278050	49900	49900	49900	49900	0
60	20250224	203300	471278050	49900	49900	49900	49900	0
61	20250224	203200	471278050	49900	49900	49900	49900	0
62	20250224	203100	471278050	49900	49900	49900	49900	136
63	20250224	203000	471278050	49900	49900	49900	49900	0
64	20250224	202900	471278050	49900	49900	49900	49900	0
65	20250224	202800	471278050	49900	49900	49900	49900	0
66	20250224	202700	471278050	49900	49900	49900	49900	0
67	20250224	202600	471278050	49900	49900	49900	49900	0
68	20250224	202500	471278050	49900	49900	49900	49900	0
69	20250224	202400	471278050	49900	49900	49900	49900	0
70	20250224	202300	471278050	49900	49900	49900	49900	0
71	20250224	202200	471278050	49900	49900	49900	49900	0
72	20250224	202100	471278050	49900	49900	49900	49900	0
73	20250224	202000	471278050	49900	49900	49900	49900	0
74	20250224	201900	471278050	49900	49900	49900	49900	0
75	20250224	201800	471278050	49900	49900	49900	49900	0
76	20250224	201700	471278050	49900	49900	49900	49900	0
77	20250224	201600	471278050	49900	49900	49900	49900	0
78	20250224	201500	471278050	49900	49900	49900	49900	0
79	20250224	201400	471278050	49900	49900	49900	49900	0
80	20250224	201300	471278050	49900	49900	49900	49900	0
81	20250224	201200	471278050	49900	49900	49900	49900	0
82	20250224	201100	471278050	49900	49900	49900	49900	0
83	20250224	201000	471278050	49900	49900	49900	49900	0
84	20250224	200900	471278050	49900	49900	49900	49900	0
85	20250224	200800	471278050	49900	49900	49900	49900	0
86	20250224	200700	471278050	49900	49900	49900	49900	0
87	20250224	200600	471278050	49900	49900	49900	49900	0
88	20250224	200500	471278050	49900	49900	49900	49900	0
89	20250224	200400	471278050	49900	49900	49900	49900	0
90	20250224	200300	471278050	49900	49900	49900	49900	0
91	20250224	200200	471278050	49900	49900	49900	49900	0
92	20250224	200100	471278050	49900	49900	49900	49900	136
93	20250224	200000	471278050	49900	49900	49900	49900	0
94	20250224	195900	471278050	49900	49900	49900	49900	0
95	20250224	195800	471278050	49900	49900	49900	49900	0
96	20250224	195700	471278050	49900	49900	49900	49900	0
97	20250224	195600	471278050	49900	49900	49900	49900	0
98	20250224	195500	471278050	49900	49900	49900	49900	0
99	20250224	195400	471278050	49900	49900	49900	49900	0
100	20250224	195300	471278050	49900	49900	49900	49900	0
101	20250224	195200	471278050	49900	49900	49900	49900	0
102	20250224	195100	471278050	49900	49900	49900	49900	0
103	20250224	195000	471278050	49900	49900	49900	49900	0
104	20250224	194900	471278050	49900	49900	49900	49900	0
105	20250224	194800	471278050	49900	49900	49900	49900	0
106	20250224	194700	471278050	49900	49900	49900	49900	0
107	20250224	194600	471278050	49900	49900	49900	49900	0
108	20250224	194500	471278050	49900	49900	49900	49900	0
109	20250224	194400	471278050	49900	49900	49900	49900	0
110	20250224	194300	471278050	49900	49900	49900	49900	0
111	20250224	194200	471278050	49900	49900	49900	49900	0
112	20250224	194100	471278050	49900	49900	49900	49900	0
113	20250224	194000	471278050	49900	49900	49900	49900	0
114	20250224	193900	471278050	49900	49900	49900	49900	0
115	20250224	193800	471278050	49900	49900	49900	49900	0
116	20250224	193700	471278050	49900	49900	49900	49900	0
117	20250224	193600	471278050	49900	49900	49900	49900	0
118	20250224	193500	471278050	49900	49900	49900	49900	0
119	20250224	193400	471278050	49900	49900	49900	49900	0
120	20250224	193300	471278050	49900	49900	49900	49900	0
121	20250224	193200	471278050	49900	49900	49900	49900	0
122	20250224	193100	471278050	49900	49900	49900	49900	136
123	20250224	193000	471278050	49900	49900	49900	49900	0
124	20250224	192900	471278050	49900	49900	49900	49900	0
125	20250224	192800	471278050	49900	49900	49900	49900	0
126	20250224	192700	471278050	49900	49900	49900	49900	0
127	20250224	192600	471278050	49900	49900	49900	49900	0
128	20250224	192500	471278050	49900	49900	49900	49900	0
129	20250224	192400	471278050	49900	49900	49900	49900	0
130	20250224	192300	471278050	49900	49900	49900	49900	0
131	20250224	192200	471278050	49900	49900	49900	49900	0
132	20250224	192100	471278050	49900	49900	49900	49900	0
133	20250224	192000	471278050	49900	49900	49900	49900	0
134	20250224	191900	471278050	49900	49900	49900	49900	0
135	20250224	191800	471278050	49900	49900	49900	49900	0
136	20250224	191700	471278050	49900	49900	49900	49900	0
137	20250224	191600	471278050	49900	49900	49900	49900	0
138	20250224	191500	471278050	49900	49900	49900	49900	0
139	20250224	191400	471278050	49900	49900	49900	49900	0
140	20250224	191300	471278050	49900	49900	49900	49900	0
141	20250224	191200	471278050	49900	49900	49900	49900	0
142	20250224	191100	471278050	49900	49900	49900	49900	0
143	20250224	191000	471278050	49900	49900	49900	49900	0
144	20250224	190900	471278050	49900	49900	49900	49900	0
145	20250224	190800	471278050	49900	49900	49900	49900	0
146	20250224	190700	471278050	49900	49900	49900	49900	0
147	20250224	190600	471278050	49900	49900	49900	49900	0
148	20250224	190500	471278050	49900	49900	49900	49900	0
149	20250224	190400	471278050	49900	49900	49900	49900	0
150	20250224	190300	471278050	49900	49900	49900	49900	0
151	20250224	190200	471278050	49900	49900	49900	49900	0
152	20250224	190100	471278050	49900	49900	49900	49900	136
153	20250224	190000	471278050	49900	49900	49900	49900	0
154	20250224	185900	471278050	49900	49900	49900	49900	0
155	20250224	185800	471278050	49900	49900	49900	49900	0
156	20250224	185700	471278050	49900	49900	49900	49900	0
157	20250224	185600	471278050	49900	49900	49900	49900	0
158	20250224	185500	471278050	49900	49900	49900	49900	0
159	20250224	185400	471278050	49900	49900	49900	49900	0
160	20250224	185300	471278050	49900	49900	49900	49900	0
161	20250224	185200	471278050	49900	49900	49900	49900	0
162	20250224	185100	471278050	49900	49900	49900	49900	0
163	20250224	185000	471278050	49900	49900	49900	49900	0
164	20250224	184900	471278050	49900	49900	49900	49900	0
165	20250224	184800	471278050	49900	49900	49900	49900	0
166	20250224	184700	471278050	49900	49900	49900	49900	0
167	20250224	184600	471278050	49900	49900	49900	49900	0
168	20250224	184500	471278050	49900	49900	49900	49900	0
169	20250224	184400	471278050	49900	49900	49900	49900	0
170	20250224	184300	471278050	49900	49900	49900	49900	0
171	20250224	184200	471278050	49900	49900	49900	49900	0
172	20250224	184100	471278050	49900	49900	49900	49900	0
173	20250224	184000	471278050	49900	49900	49900	49900	0
174	20250224	183900	471278050	49900	49900	49900	49900	0
175	20250224	183800	471278050	49900	49900	49900	49900	0
176	20250224	183700	471278050	49900	49900	49900	49900	0
177	20250224	183600	471278050	49900	49900	49900	49900	0
178	20250224	183500	471278050	49900	49900	49900	49900	0
179	20250224	183400	471278050	49900	49900	49900	49900	0
180	20250224	183300	471278050	49900	49900	49900	49900	0
181	20250224	183200	471278050	49900	49900	49900	49900	0
182	20250224	183100	471278050	49900	49900	49900	49900	136
183	20250224	183000	471278050	49900	49900	49900	49900	0
184	20250224	182900	471278050	49900	49900	49900	49900	0
185	20250224	182800	471278050	49900	49900	49900	49900	0
186	20250224	182700	471278050	49900	49900	49900	49900	0
187	20250224	182600	471278050	49900	49900	49900	49900	0
188	20250224	182500	471278050	49900	49900	49900	49900	0
189	20250224	182400	471278050	49900	49900	49900	49900	0
190	20250224	182300	471278050	49900	49900	49900	49900	0
191	20250224	182200	471278050	49900	49900	49900	49900	0
192	20250224	182100	471278050	49900	49900	49900	49900	0
193	20250224	182000	471278050	49900	49900	49900	49900	0
194	20250224	181900	471278050	49900	49900	49900	49900	0
195	20250224	181800	471278050	49900	49900	49900	49900	0
196	20250224	181700	471278050	49900	49900	49900	49900	0
197	20250224	181600	471278050	49900	49900	49900	49900	0
198	20250224	181500	471278050	49900	49900	49900	49900	0
199	20250224	181400	471278050	49900	49900	49900	49900	0
200	20250224	181300	471278050	49900	49900	49900	49900	0
201	20250224	181200	471278050	49900	49900	49900	49900	0
202	20250224	181100	471278050	49900	49900	49900	49900	0
203	20250224	181000	471278050	49900	49900	49900	49900	0
204	20250224	180900	471278050	49900	49900	49900	49900	0
205	20250224	180800	471278050	49900	49900	49900	49900	0
206	20250224	180700	471278050	49900	49900	49900	49900	0
207	20250224	180600	471278050	49900	49900	49900	49900	0
208	20250224	180500	471278050	49900	49900	49900	49900	0
209	20250224	180400	471278050	49900	49900	49900	49900	0
210	20250224	180300	471278050	49900	49900	49900	49900	0
211	20250224	180200	471278050	49900	49900	49900	49900	0
212	20250224	180100	471278050	49900	49900	49900	49900	136
213	20250224	180000	471278050	49900	49900	49900	49900	0
214	20250224	175900	471278050	49900	49900	49900	49900	0
215	20250224	175800	471278050	49900	49900	49900	49900	0
216	20250224	175700	471278050	49900	49900	49900	49900	0
217	20250224	175600	471278050	49900	49900	49900	49900	0
218	20250224	175500	471278050	49900	49900	49900	49900	0
219	20250224	175400	471278050	49900	49900	49900	49900	0
220	20250224	175300	471278050	49900	49900	49900	49900	0
221	20250224	175200	471278050	49900	49900	49900	49900	0
222	20250224	175100	471278050	49900	49900	49900	49900	0
223	20250224	175000	471278050	49900	49900	49900	49900	0
224	20250224	174900	471278050	49900	49900	49900	49900	0
225	20250224	174800	471278050	49900	49900	49900	49900	0
226	20250224	174700	471278050	49900	49900	49900	49900	0
227	20250224	174600	471278050	49900	49900	49900	49900	0
228	20250224	174500	471278050	49900	49900	49900	49900	0
229	20250224	174400	471278050	49900	49900	49900	49900	0
230	20250224	174300	471278050	49900	49900	49900	49900	0
231	20250224	174200	471278050	49900	49900	49900	49900	0
232	20250224	174100	471278050	49900	49900	49900	49900	0
233	20250224	174000	471278050	49900	49900	49900	49900	0
234	20250224	173900	471278050	49900	49900	49900	49900	0
235	20250224	173800	471278050	49900	49900	49900	49900	0
236	20250224	173700	471278050	49900	49900	49900	49900	0
237	20250224	173600	471278050	49900	49900	49900	49900	0
238	20250224	173500	471278050	49900	49900	49900	49900	0
239	20250224	173400	471278050	49900	49900	49900	49900	0
240	20250224	173300	471278050	49900	49900	49900	49900	0
241	20250224	173200	471278050	49900	49900	49900	49900	0
242	20250224	173100	471278050	49900	49900	49900	49900	136
243	20250224	173000	471278050	49900	49900	49900	49900	0
244	20250224	172900	471278050	49900	49900	49900	49900	0
245	20250224	172800	471278050	49900	49900	49900	49900	0
246	20250224	172700	471278050	49900	49900	49900	49900	0
247	20250224	172600	471278050	49900	49900	49900	49900	0
248	20250224	172500	471278050	49900	49900	49900	49900	0
249	20250224	172400	471278050	49900	49900	49900	49900	0
250	20250224	172300	471278050	49900	49900	49900	49900	0
251	20250224	172200	471278050	49900	49900	49900	49900	0
252	20250224	172100	471278050	49900	49900	49900	49900	0
253	20250224	172000	471278050	49900	49900	49900	49900	0
254	20250224	171900	471278050	49900	49900	49900	49900	0
255	20250224	171800	471278050	49900	49900	49900	49900	0
256	20250224	171700	471278050	49900	49900	49900	49900	0
257	20250224	171600	471278050	49900	49900	49900	49900	0
258	20250224	171500	471278050	49900	49900	49900	49900	0
259	20250224	171400	471278050	49900	49900	49900	49900	0
260	20250224	171300	471278050	49900	49900	49900	49900	0
261	20250224	171200	471278050	49900	49900	49900	49900	0
262	20250224	171100	471278050	49900	49900	49900	49900	0
263	20250224	171000	471278050	49900	49900	49900	49900	0
264	20250224	170900	471278050	49900	49900	49900	49900	0
265	20250224	170800	471278050	49900	49900	49900	49900	0
266	20250224	170700	471278050	49900	49900	49900	49900	0
267	20250224	170600	471278050	49900	49900	49900	49900	0
268	20250224	170500	471278050	49900	49900	49900	49900	0
269	20250224	170400	471278050	49900	49900	49900	49900	0
270	20250224	170300	471278050	49900	49900	49900	49900	0
271	20250224	170200	471278050	49900	49900	49900	49900	0
272	20250224	170100	471278050	49900	49900	49900	49900	136
273	20250224	170000	471278050	49900	49900	49900	49900	0
274	20250224	165900	471278050	49900	49900	49900	49900	0
275	20250224	165800	471278050	49900	49900	49900	49900	0
276	20250224	165700	471278050	49900	49900	49900	49900	0
277	20250224	165600	471278050	49900	49900	49900	49900	0
278	20250224	165500	471278050	49900	49900	49900	49900	0
279	20250224	165400	471278050	49900	49900	49900	49900	0
280	20250224	165300	471278050	49900	49900	49900	49900	0
281	20250224	165200	471278050	49900	49900	49900	49900	0
282	20250224	165100	471278050	49900	49900	49900	49900	0
283	20250224	165000	471278050	49900	49900	49900	49900	0
284	20250224	164900	471278050	49900	49900	49900	49900	0
285	20250224	164800	471278050	49900	49900	49900	49900	0
286	20250224	164700	471278050	49900	49900	49900	49900	0
287	20250224	164600	471278050	49900	49900	49900	49900	0
288	20250224	164500	471278050	49900	49900	49900	49900	0
289	20250224	164400	471278050	49900	49900	49900	49900	0
290	20250224	164300	471278050	49900	49900	49900	49900	0
291	20250224	164200	471278050	49900	49900	49900	49900	0
292	20250224	164100	471278050	49900	49900	49900	49900	0
293	20250224	164000	471278050	49900	49900	49900	49900	0
294	20250224	163900	471278050	49900	49900	49900	49900	0
295	20250224	163800	471278050	49900	49900	49900	49900	0
296	20250224	163700	471278050	49900	49900	49900	49900	0
297	20250224	163600	471278050	49900	49900	49900	49900	0
298	20250224	163500	471278050	49900	49900	49900	49900	0
299	20250224	163400	471278050	49900	49900	49900	49900	0
300	20250224	163300	471278050	49900	49900	49900	49900	0
301	20250224	163200	471278050	49900	49900	49900	49900	0
302	20250224	163100	471278050	49900	49900	49900	49900	136
303	20250224	163000	471278050	49900	49900	49900	49900	0
304	20250224	162900	471278050	49900	49900	49900	49900	0
305	20250224	162800	471278050	49900	49900	49900	49900	0
306	20250224	162700	471278050	49900	49900	49900	49900	0
307	20250224	162600	471278050	49900	49900	49900	49900	0
308	20250224	162500	471278050	49900	49900	49900	49900	0
309	20250224	162400	471278050	49900	49900	49900	49900	0
310	20250224	162300	471278050	49900	49900	49900	49900	0
311	20250224	162200	471278050	49900	49900	49900	49900	0
312	20250224	162100	471278050	49900	49900	49900	49900	0
313	20250224	162000	471278050	49900	49900	49900	49900	0
314	20250224	161900	471278050	49900	49900	49900	49900	0
315	20250224	161800	471278050	49900	49900	49900	49900	0
316	20250224	161700	471278050	49900	49900	49900	49900	0
317	20250224	161600	471278050	49900	49900	49900	49900	0
318	20250224	161500	471278050	49900	49900	49900	49900	0
319	20250224	161400	471278050	49900	49900	49900	49900	0
320	20250224	161300	471278050	49900	49900	49900	49900	0
321	20250224	161200	471278050	49900	49900	49900	49900	0
322	20250224	161100	471278050	49900	49900	49900	49900	0
323	20250224	161000	471278050	49900	49900	49900	49900	0
324	20250224	160900	471278050	49900	49900	49900	49900	0
325	20250224	160800	471278050	49900	49900	49900	49900	0
326	20250224	160700	471278050	49900	49900	49900	49900	0
327	20250224	160600	471278050	49900	49900	49900	49900	0
328	20250224	160500	471278050	49900	49900	49900	49900	0
329	20250224	160400	471278050	49900	49900	49900	49900	0
330	20250224	160300	471278050	49900	49900	49900	49900	0
331	20250224	160200	471278050	49900	49900	49900	49900	0
332	20250224	160100	471278050	49900	49900	49900	49900	136
333	20250224	160000	471278050	49900	49900	49900	49900	0
334	20250224	155900	471278050	49900	49900	49900	49900	0
335	20250224	155800	471278050	49900	49900	49900	49900	0
336	20250224	155700	471278050	49900	49900	49900	49900	0
337	20250224	155600	471278050	49900	49900	49900	49900	0
338	20250224	155500	471278050	49900	49900	49900	49900	0
339	20250224	155400	471278050	49900	49900	49900	49900	0
340	20250224	155300	471278050	49900	49900	49900	49900	0
341	20250224	155200	471278050	49900	49900	49900	49900	0
342	20250224	155100	471278050	49900	49900	49900	49900	0
343	20250224	155000	471278050	49900	49900	49900	49900	0
344	20250224	154900	471278050	49900	49900	49900	49900	0
345	20250224	154800	471278050	49900	49900	49900	49900	0
346	20250224	154700	471278050	49900	49900	49900	49900	0
347	20250224	154600	471278050	49900	49900	49900	49900	0
348	20250224	154500	471278050	49900	49900	49900	49900	0
349	20250224	154400	471278050	49900	49900	49900	49900	0
350	20250224	154300	471278050	49900	49900	49900	49900	0
351	20250224	154200	471278050	49900	49900	49900	49900	0
352	20250224	154100	471278050	49900	49900	49900	49900	0
353	20250224	154000	471278050	49900	49900	49900	49900	0
354	20250224	153900	471278050	49900	49900	49900	49900	0
355	20250224	153800	471278050	49900	49900	49900	49900	0
356	20250224	153700	471278050	49900	49900	49900	49900	0
357	20250224	153600	471278050	49900	49900	49900	49900	0
358	20250224	153500	471278050	49900	49900	49900	49900	0
359	20250224	153400	471278050	49900	49900	49900	49900	0
360	20250224	153300	471278050	49900	49900	49900	49900	0
361	20250224	153200	471278050	49900	49900	49900	49900	0
362	20250224	153100	471278050	49900	49900	49900	49900	136
363	20250224	153000	471278050	49900	49900	49900	49900	136
364	20250224	152900	464491650	49550	49550	49550	49550	0
365	20250224	152800	464491650	49550	49550	49550	49550	0
366	20250224	152700	464491650	49550	49550	49550	49550	0
367	20250224	152600	464491650	49550	49550	49550	49550	0
368	20250224	152500	464491650	49550	49550	49550	49550	0
369	20250224	152400	464491650	49550	49550	49550	49550	0
370	20250224	152300	464491650	49550	49550	49550	49550	0
371	20250224	152200	464491650	49550	49550	49550	49550	0
372	20250224	152100	464491650	49550	49550	49550	49550	0
373	20250224	152000	464491650	49550	49550	49550	49550	0
374	20250224	151900	464491650	49550	49550	49600	49550	95
375	20250224	151800	459780050	49550	49500	49550	49450	220
376	20250224	151700	448890850	49450	49450	49450	49450	32
377	20250224	151600	447308450	49500	49500	49500	49500	1
378	20250224	151500	447258950	49500	49550	49550	49500	153
379	20250224	151400	439683200	49600	49600	49600	49600	1
380	20250224	151300	439633600	49600	49550	49600	49550	25
381	20250224	151200	438394350	49600	49600	49600	49600	0
382	20250224	151100	438394350	49600	49600	49600	49600	7
383	20250224	151000	438047150	49600	49550	49600	49550	15
384	20250224	150900	437303800	49550	49500	49550	49500	78
385	20250224	150800	433441800	49500	49500	49500	49500	9
386	20250224	150700	432996300	49450	49450	49450	49450	0
387	20250224	150600	432996300	49450	49550	49600	49450	63
388	20250224	150500	429874600	49600	49500	49600	49500	90
389	20250224	150400	425416800	49500	49500	49500	49500	156
390	20250224	150300	417694800	49500	49500	49500	49500	0
391	20250224	150200	417694800	49500	49500	49500	49500	0
392	20250224	150100	417694800	49500	49500	49500	49500	51
393	20250224	150000	415170300	49500	49500	49500	49500	0
394	20250224	145900	415170300	49500	49500	49500	49500	0
395	20250224	145800	415170300	49500	49500	49500	49500	5
396	20250224	145700	414922800	49600	49600	49600	49600	0
397	20250224	145600	414922800	49600	49600	49600	49600	0
398	20250224	145500	414922800	49600	49600	49600	49600	0
399	20250224	145400	414922800	49600	49600	49600	49600	0
400	20250224	145300	414922800	49600	49600	49600	49600	0
401	20250224	145200	414922800	49600	49600	49600	49600	0
402	20250224	145100	414922800	49600	49600	49600	49600	20
403	20250224	145000	413930800	49450	49450	49450	49450	0
404	20250224	144900	413930800	49450	49450	49450	49450	0
405	20250224	144800	413930800	49450	49450	49450	49450	95
406	20250224	144700	409233050	49450	49500	49500	49450	120
407	20250224	144600	403293750	49550	49550	49550	49550	0
408	20250224	144500	403293750	49550	49600	49600	49550	34
409	20250224	144400	401608850	49600	49600	49600	49600	0
410	20250224	144300	401608850	49600	49600	49600	49600	0
411	20250224	144200	401608850	49600	49600	49600	49600	0
412	20250224	144100	401608850	49600	49600	49600	49600	0
413	20250224	144000	401608850	49600	49600	49600	49600	0
414	20250224	143900	401608850	49600	49600	49600	49600	0
415	20250224	143800	401608850	49600	49600	49600	49600	0
416	20250224	143700	401608850	49600	49600	49600	49600	0
417	20250224	143600	401608850	49600	49600	49600	49600	0
418	20250224	143500	401608850	49600	49600	49600	49600	0
419	20250224	143400	401608850	49600	49600	49600	49600	0
420	20250224	143300	401608850	49600	49600	49600	49600	0
421	20250224	143200	401608850	49600	49600	49600	49600	0
422	20250224	143100	401608850	49600	49600	49600	49600	0
423	20250224	143000	401608850	49600	49650	49650	49600	44
424	20250224	142900	399424750	49650	49650	49650	49650	1
425	20250224	142800	399375100	49650	49650	49650	49650	0
426	20250224	142700	399375100	49650	49650	49650	49650	0
427	20250224	142600	399375100	49650	49650	49650	49650	51
428	20250224	142500	396842950	49500	49500	49500	49500	0
429	20250224	142400	396842950	49500	49500	49500	49500	10
430	20250224	142300	396347950	49500	49500	49500	49500	0
431	20250224	142200	396347950	49500	49500	49500	49500	0
432	20250224	142100	396347950	49500	49500	49500	49500	35
433	20250224	142000	394615450	49500	49500	49500	49500	0
434	20250224	141900	394615450	49500	49500	49500	49500	20
435	20250224	141800	393625450	49500	49500	49500	49500	0
436	20250224	141700	393625450	49500	49500	49500	49500	20
437	20250224	141600	392635450	49650	49650	49650	49650	1
438	20250224	141500	392585800	49500	49500	49500	49500	0
439	20250224	141400	392585800	49500	49500	49500	49500	0
440	20250224	141300	392585800	49500	49500	49500	49500	0
441	20250224	141200	392585800	49500	49500	49500	49500	0
442	20250224	141100	392585800	49500	49500	49500	49500	0
443	20250224	141000	392585800	49500	49500	49500	49500	0
444	20250224	140900	392585800	49500	49500	49500	49500	0
445	20250224	140800	392585800	49500	49500	49500	49500	0
446	20250224	140700	392585800	49500	49500	49500	49500	52
447	20250224	140600	390011800	49500	49600	49600	49500	500
448	20250224	140500	365240100	49550	49550	49550	49550	0
449	20250224	140400	365240100	49550	49550	49550	49550	0
450	20250224	140300	365240100	49550	49550	49550	49550	0
451	20250224	140200	365240100	49550	49550	49550	49550	0
452	20250224	140100	365240100	49550	49550	49550	49550	0
453	20250224	140000	365240100	49550	49550	49550	49550	0
454	20250224	135900	365240100	49550	49550	49550	49550	0
455	20250224	135800	365240100	49550	49550	49550	49550	0
456	20250224	135700	365240100	49550	49550	49550	49550	0
457	20250224	135600	365240100	49550	49550	49550	49550	0
458	20250224	135500	365240100	49550	49550	49550	49550	0
459	20250224	135400	365240100	49550	49550	49550	49550	0
460	20250224	135300	365240100	49550	49550	49550	49550	0
461	20250224	135200	365240100	49550	49550	49550	49550	0
462	20250224	135100	365240100	49550	49550	49550	49550	0
463	20250224	135000	365240100	49550	49550	49550	49550	0
464	20250224	134900	365240100	49550	49600	49600	49550	129
465	20250224	134800	358844300	49650	49650	49650	49650	0
466	20250224	134700	358844300	49650	49650	49650	49650	0
467	20250224	134600	358844300	49650	49650	49650	49650	0
468	20250224	134500	358844300	49650	49650	49650	49650	13
469	20250224	134400	358198850	49700	49700	49700	49700	2
470	20250224	134300	358099450	49700	49750	49750	49700	5
471	20250224	134200	357850850	49650	49650	49650	49650	1
472	20250224	134100	357801200	49650	49650	49650	49650	0
473	20250224	134000	357801200	49650	49650	49650	49650	0
474	20250224	133900	357801200	49650	49650	49650	49650	0
475	20250224	133800	357801200	49650	49650	49650	49650	16
476	20250224	133700	357006800	49650	49600	49650	49600	70
477	20250224	133600	353534750	49600	49600	49600	49600	0
478	20250224	133500	353534750	49600	49600	49600	49600	0
479	20250224	133400	353534750	49600	49600	49600	49600	0
480	20250224	133300	353534750	49600	49600	49600	49600	12
481	20250224	133200	352939550	49600	49600	49600	49600	10
482	20250224	133100	352443550	49500	49500	49500	49500	0
483	20250224	133000	352443550	49500	49500	49500	49500	0
484	20250224	132900	352443550	49500	49500	49500	49500	0
485	20250224	132800	352443550	49500	49500	49500	49500	0
486	20250224	132700	352443550	49500	49500	49500	49500	0
487	20250224	132600	352443550	49500	49500	49500	49500	1
488	20250224	132500	352394050	49500	49500	49500	49500	100
489	20250224	132400	347444050	49500	49500	49500	49500	0
490	20250224	132300	347444050	49500	49600	49600	49500	21
491	20250224	132200	346404450	49600	49550	49600	49550	15
492	20250224	132100	345661050	49500	49500	49500	49500	0
493	20250224	132000	345661050	49500	49500	49500	49500	0
494	20250224	131900	345661050	49500	49500	49500	49500	0
495	20250224	131800	345661050	49500	49500	49500	49500	0
496	20250224	131700	345661050	49500	49500	49500	49500	0
497	20250224	131600	345661050	49500	49500	49500	49500	0
498	20250224	131500	345661050	49500	49500	49500	49450	54
499	20250224	131400	342990650	49500	49500	49500	49500	0
500	20250224	131300	342990650	49500	49550	49550	49500	435
501	20250224	131200	321457100	49600	49600	49600	49600	0
502	20250224	131100	321457100	49600	49550	49600	49550	271
503	20250224	131000	308028550	49600	49600	49600	49600	86
504	20250224	130900	303762950	49700	49850	49850	49650	302
505	20250224	130800	288757800	49750	49850	49850	49750	594
506	20250224	130700	259172550	50100	49900	50100	49900	28
507	20250224	130600	257771750	49900	49900	49900	49900	0
508	20250224	130500	257771750	49900	49900	49900	49900	0
509	20250224	130400	257771750	49900	49900	49900	49900	0
510	20250224	130300	257771750	49900	49900	49900	49900	0
511	20250224	130200	257771750	49900	49900	49900	49900	0
512	20250224	130100	257771750	49900	49900	49900	49900	0
513	20250224	130000	257771750	49900	49900	49900	49900	0
514	20250224	125900	257771750	49900	49900	49900	49900	0
515	20250224	125800	257771750	49900	49900	49900	49900	0
516	20250224	125700	257771750	49900	49900	49900	49900	7
517	20250224	125600	257422450	49900	49900	49900	49900	0
518	20250224	125500	257422450	49900	49900	49900	49900	0
519	20250224	125400	257422450	49900	49900	49900	49900	0
520	20250224	125300	257422450	49900	49900	49900	49900	0
521	20250224	125200	257422450	49900	49900	49900	49900	0
522	20250224	125100	257422450	49900	49900	49900	49900	0
523	20250224	125000	257422450	49900	49900	49900	49900	0
524	20250224	124900	257422450	49900	49900	49900	49900	0
525	20250224	124800	257422450	49900	49900	49900	49900	0
526	20250224	124700	257422450	49900	49900	49900	49900	0
527	20250224	124600	257422450	49900	49900	49900	49900	0
528	20250224	124500	257422450	49900	49900	49900	49900	0
529	20250224	124400	257422450	49900	49900	49900	49900	56
530	20250224	124300	254628050	49900	49900	49900	49900	0
531	20250224	124200	254628050	49900	49900	49900	49900	0
532	20250224	124100	254628050	49900	49900	49900	49900	0
533	20250224	124000	254628050	49900	49900	49900	49900	0
534	20250224	123900	254628050	49900	49900	49900	49900	0
535	20250224	123800	254628050	49900	49900	49900	49900	0
536	20250224	123700	254628050	49900	49900	49900	49900	0
537	20250224	123600	254628050	49900	49900	49900	49900	0
538	20250224	123500	254628050	49900	49900	49900	49900	0
539	20250224	123400	254628050	49900	49900	49900	49900	0
540	20250224	123300	254628050	49900	49900	49900	49900	0
541	20250224	123200	254628050	49900	49900	49900	49900	0
542	20250224	123100	254628050	49900	49900	49900	49900	0
543	20250224	123000	254628050	49900	49900	49900	49900	0
544	20250224	122900	254628050	49900	49900	49900	49900	10
545	20250224	122800	254129050	49900	49900	49900	49900	0
546	20250224	122700	254129050	49900	49900	49900	49900	5
547	20250224	122600	253879550	50000	50000	50000	50000	0
548	20250224	122500	253879550	50000	50000	50000	50000	0
549	20250224	122400	253879550	50000	50000	50000	50000	0
550	20250224	122300	253879550	50000	50000	50000	50000	10
551	20250224	122200	253379550	50000	50000	50000	50000	50
552	20250224	122100	250879550	49900	49900	49900	49900	0
553	20250224	122000	250879550	49900	49900	49900	49900	0
554	20250224	121900	250879550	49900	49900	49900	49900	0
555	20250224	121800	250879550	49900	49900	49900	49900	0
556	20250224	121700	250879550	49900	49900	49900	49900	0
557	20250224	121600	250879550	49900	49900	49900	49900	0
558	20250224	121500	250879550	49900	49900	49900	49900	0
559	20250224	121400	250879550	49900	49900	49900	49900	0
560	20250224	121300	250879550	49900	49900	49900	49900	5
561	20250224	121200	250630050	49900	49900	49900	49900	0
562	20250224	121100	250630050	49900	49900	49900	49900	0
563	20250224	121000	250630050	49900	49900	49900	49900	0
564	20250224	120900	250630050	49900	49900	49900	49900	0
565	20250224	120800	250630050	49900	49900	49900	49900	0
566	20250224	120700	250630050	49900	49900	49900	49900	0
567	20250224	120600	250630050	49900	49900	49900	49900	0
568	20250224	120500	250630050	49900	49900	49900	49900	0
569	20250224	120400	250630050	49900	49900	49900	49900	0
570	20250224	120300	250630050	49900	49900	49900	49900	40
571	20250224	120200	248634050	49900	49900	49900	49900	10
572	20250224	120100	248135050	49950	49950	49950	49950	0
573	20250224	120000	248135050	49950	49950	49950	49950	0
574	20250224	115900	248135050	49950	49950	49950	49950	0
575	20250224	115800	248135050	49950	49950	49950	49950	0
576	20250224	115700	248135050	49950	49950	49950	49950	0
577	20250224	115600	248135050	49950	49950	49950	49950	0
578	20250224	115500	248135050	49950	49950	49950	49950	0
579	20250224	115400	248135050	49950	49950	49950	49950	0
580	20250224	115300	248135050	49950	49950	49950	49950	0
581	20250224	115200	248135050	49950	49950	49950	49950	0
582	20250224	115100	248135050	49950	49950	49950	49950	0
583	20250224	115000	248135050	49950	49950	49950	49950	0
584	20250224	114900	248135050	49950	49950	49950	49950	0
585	20250224	114800	248135050	49950	49950	49950	49950	0
586	20250224	114700	248135050	49950	49950	49950	49950	0
587	20250224	114600	248135050	49950	49950	49950	49950	0
588	20250224	114500	248135050	49950	49950	49950	49950	0
589	20250224	114400	248135050	49950	49950	49950	49950	0
590	20250224	114300	248135050	49950	49950	49950	49950	0
591	20250224	114200	248135050	49950	49950	49950	49950	0
592	20250224	114100	248135050	49950	49950	49950	49950	9
593	20250224	114000	247685500	49950	49950	49950	49950	0
594	20250224	113900	247685500	49950	49950	49950	49950	0
595	20250224	113800	247685500	49950	49950	49950	49950	0
596	20250224	113700	247685500	49950	49950	49950	49950	0
597	20250224	113600	247685500	49950	49950	49950	49950	1
598	20250224	113500	247635550	49950	49950	49950	49950	0
599	20250224	113400	247635550	49950	49950	49950	49950	0
600	20250224	113300	247635550	49950	49950	49950	49950	0
601	20250224	113200	247635550	49950	49950	49950	49950	0
602	20250224	113100	247635550	49950	49950	49950	49950	0
603	20250224	113000	247635550	49950	49950	49950	49950	0
604	20250224	112900	247635550	49950	49950	49950	49950	20
605	20250224	112800	246636550	49950	49950	49950	49950	1
606	20250224	112700	246586600	49900	49900	49900	49900	10
607	20250224	112600	246087600	49850	49850	49850	49850	0
608	20250224	112500	246087600	49850	49850	49850	49850	0
609	20250224	112400	246087600	49850	49850	49850	49850	0
610	20250224	112300	246087600	49850	49850	49850	49850	0
611	20250224	112200	246087600	49850	49850	49850	49850	6
612	20250224	112100	245788500	49850	49850	49850	49850	0
613	20250224	112000	245788500	49850	49850	49850	49850	0
614	20250224	111900	245788500	49850	49850	49850	49850	0
615	20250224	111800	245788500	49850	49850	49850	49850	10
616	20250224	111700	245290000	49950	49950	49950	49950	40
617	20250224	111600	243292000	49850	49850	49850	49850	0
618	20250224	111500	243292000	49850	49850	49850	49850	0
619	20250224	111400	243292000	49850	49850	49850	49850	0
620	20250224	111300	243292000	49850	49850	49850	49850	0
621	20250224	111200	243292000	49850	49850	49850	49850	0
622	20250224	111100	243292000	49850	49850	49850	49850	1
623	20250224	111000	243242150	49850	49850	49850	49850	0
624	20250224	110900	243242150	49850	49850	49850	49850	0
625	20250224	110800	243242150	49850	49850	49850	49850	0
626	20250224	110700	243242150	49850	49850	49850	49850	0
627	20250224	110600	243242150	49850	49850	49850	49850	0
628	20250224	110500	243242150	49850	49850	49850	49850	39
629	20250224	110400	241298000	49850	49850	49850	49850	0
630	20250224	110300	241298000	49850	49850	49850	49850	1
631	20250224	110200	241248150	49850	49850	49850	49850	1
632	20250224	110100	241198300	49850	49850	49850	49850	0
633	20250224	110000	241198300	49850	49850	49850	49850	10
634	20250224	105900	240699800	49850	49850	49850	49850	0
635	20250224	105800	240699800	49850	49850	49850	49850	0
636	20250224	105700	240699800	49850	49900	49900	49850	95
637	20250224	105600	235963550	49900	49900	49900	49900	0
638	20250224	105500	235963550	49900	49900	49900	49900	1
639	20250224	105400	235913650	49900	49900	49900	49900	3
640	20250224	105300	235763950	49950	49950	49950	49950	0
641	20250224	105200	235763950	49950	49950	49950	49950	28
642	20250224	105100	234365350	50000	50000	50000	50000	0
643	20250224	105000	234365350	50000	50000	50000	50000	0
644	20250224	104900	234365350	50000	50000	50000	50000	0
645	20250224	104800	234365350	50000	50000	50000	50000	0
646	20250224	104700	234365350	50000	50000	50000	50000	0
647	20250224	104600	234365350	50000	50000	50000	50000	10
648	20250224	104500	233865350	50000	50000	50000	50000	0
649	20250224	104400	233865350	50000	50000	50000	50000	0
650	20250224	104300	233865350	50000	50000	50000	50000	0
651	20250224	104200	233865350	50000	50000	50000	50000	0
652	20250224	104100	233865350	50000	50000	50000	50000	0
653	20250224	104000	233865350	50000	50000	50000	50000	1
654	20250224	103900	233815350	49950	49950	49950	49950	0
655	20250224	103800	233815350	49950	49950	49950	49950	0
656	20250224	103700	233815350	49950	49950	49950	49950	0
657	20250224	103600	233815350	49950	49950	49950	49950	0
658	20250224	103500	233815350	49950	49950	49950	49950	0
659	20250224	103400	233815350	49950	49950	49950	49950	0
660	20250224	103300	233815350	49950	49950	49950	49950	0
661	20250224	103200	233815350	49950	49950	49950	49950	0
662	20250224	103100	233815350	49950	50000	50000	49900	148
663	20250224	103000	226417650	50100	50100	50100	50100	0
664	20250224	102900	226417650	50100	50100	50100	50100	1
665	20250224	102800	226367550	50000	50000	50000	50000	1
666	20250224	102700	226317550	50100	50100	50500	50100	10
667	20250224	102600	225815750	50100	49950	50100	49950	25
668	20250224	102500	224564800	50100	49950	50100	49950	50
669	20250224	102400	222060150	50100	49850	50100	49850	252
670	20250224	102300	209446700	49800	49800	49800	49800	1
671	20250224	102200	209396900	49750	49750	49750	49750	0
672	20250224	102100	209396900	49750	49750	49750	49750	0
673	20250224	102000	209396900	49750	49750	49750	49750	0
674	20250224	101900	209396900	49750	49750	49750	49750	0
675	20250224	101800	209396900	49750	49750	49750	49750	0
676	20250224	101700	209396900	49750	49750	49750	49750	1
677	20250224	101600	209347150	49800	49800	49800	49750	65
678	20250224	101500	206112150	49800	49800	49800	49800	3
679	20250224	101400	205962750	49800	49800	49800	49800	4
680	20250224	101300	205763550	49800	49800	49800	49800	95
681	20250224	101200	201032550	49800	49800	49800	49800	5
682	20250224	101100	200783550	49800	49800	49850	49800	103
683	20250224	101000	195650650	49800	49800	49800	49800	0
684	20250224	100900	195650650	49800	49800	49800	49800	2
685	20250224	100800	195551050	49750	49750	49750	49700	116
686	20250224	100700	189783500	49800	49800	49800	49800	9
687	20250224	100600	189335300	49750	49750	49750	49750	0
688	20250224	100500	189335300	49750	49850	49850	49750	203
689	20250224	100400	179228150	49850	49850	49850	49850	0
690	20250224	100300	179228150	49850	49850	49850	49850	0
691	20250224	100200	179228150	49850	49850	49850	49850	0
692	20250224	100100	179228150	49850	49850	49850	49850	10
693	20250224	100000	178729650	49850	49850	49850	49850	0
694	20250224	095900	178729650	49850	49850	49850	49850	81
695	20250224	095800	174691800	49850	49850	49850	49850	0
696	20250224	095700	174691800	49850	49850	49850	49850	0
697	20250224	095600	174691800	49850	49850	49850	49850	15
698	20250224	095500	173944050	49850	49850	49850	49850	0
699	20250224	095400	173944050	49850	49850	49850	49850	0
700	20250224	095300	173944050	49850	49850	49850	49850	10
701	20250224	095200	173445550	49850	49850	49850	49850	77
702	20250224	095100	169607100	50000	50000	50000	49800	226
703	20250224	095000	158334000	50000	50000	50000	50000	0
704	20250224	094900	158334000	50000	50000	50000	50000	0
705	20250224	094800	158334000	50000	50000	50000	50000	0
706	20250224	094700	158334000	50000	50000	50000	50000	0
707	20250224	094600	158334000	50000	50000	50000	50000	0
708	20250224	094500	158334000	50000	50000	50000	50000	10
709	20250224	094400	157834000	50000	50000	50000	50000	0
710	20250224	094300	157834000	50000	49850	50000	49850	49
711	20250224	094200	155388750	49850	50000	50000	49850	265
712	20250224	094100	142155000	50000	50200	50200	50000	199
713	20250224	094000	132191800	50200	50500	50500	50200	12
714	20250224	093900	131589100	50200	50500	50500	50200	100
715	20250224	093800	126563100	50500	50500	50500	50500	7
716	20250224	093700	126209600	50200	50200	50200	50200	0
717	20250224	093600	126209600	50200	50200	50200	50200	0
718	20250224	093500	126209600	50200	50200	50200	50200	0
719	20250224	093400	126209600	50200	50200	50200	50200	100
720	20250224	093300	121189600	50200	50200	50200	50200	0
721	20250224	093200	121189600	50200	50200	50400	50000	304
722	20250224	093100	105963200	50300	50500	50500	50000	586
723	20250224	093000	76536200	50600	50600	50600	50600	12
724	20250224	092900	75929000	50700	50700	50700	50700	0
725	20250224	092800	75929000	50700	50700	50700	50700	25
726	20250224	092700	74661500	50600	50600	50900	50600	3
727	20250224	092600	74509400	50500	50500	50500	50500	0
728	20250224	092500	74509400	50500	50500	50500	50500	9
729	20250224	092400	74054900	50500	50600	50600	50500	80
730	20250224	092300	70013200	50600	50600	50600	50600	4
731	20250224	092200	69810800	50500	50600	50600	50500	7
732	20250224	092100	69457200	50900	50900	50900	50900	0
733	20250224	092000	69457200	50900	50900	50900	50900	7
734	20250224	091900	69100900	50900	50900	50900	50900	0
735	20250224	091800	69100900	50900	50900	50900	50900	0
736	20250224	091700	69100900	50900	50900	50900	50900	0
737	20250224	091600	69100900	50900	50900	50900	50900	5
738	20250224	091500	68846400	50900	50600	50900	50600	4
739	20250224	091400	68643700	50500	50500	50500	50500	0
740	20250224	091300	68643700	50500	50400	50500	50400	116
741	20250224	091200	62788700	50300	50300	50300	50300	9
742	20250224	091100	62336000	50300	50300	50300	50300	7
743	20250224	091000	61983900	50400	50400	50400	50400	2
744	20250224	090900	61883100	50400	50400	50400	50200	96
745	20250224	090800	57050900	50300	50300	50300	50300	52
746	20250224	090700	54435300	50200	51000	51000	50200	700
747	20250224	090600	19197500	51100	51100	51100	51100	9
748	20250224	090500	18737600	51300	51300	51300	51300	0
749	20250224	090400	18737600	51300	50700	51300	50700	143
750	20250224	090300	11483300	50700	50700	50700	50700	3
751	20250224	090200	11331200	50300	50300	50300	50300	0
752	20250224	090100	11331200	50300	50900	51900	50300	49
753	20250224	090000	8836200	51000	51100	51100	51000	173