KissMeData/130580/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202600	36336305	4670	4670	4670	4670	13
3	20250224	202500	36336305	4670	4670	4670	4670	0
4	20250224	202400	36336305	4670	4670	4670	4670	0
5	20250224	202300	36336305	4670	4670	4670	4670	0
6	20250224	202200	36336305	4670	4670	4670	4670	0
7	20250224	202100	36336305	4670	4670	4670	4670	0
8	20250224	202000	36336305	4670	4670	4670	4670	0
9	20250224	201900	36336305	4670	4670	4670	4670	0
10	20250224	201800	36336305	4670	4670	4670	4670	0
11	20250224	201700	36336305	4670	4670	4670	4670	0
12	20250224	201600	36336305	4670	4670	4670	4670	0
13	20250224	201500	36336305	4670	4670	4670	4670	0
14	20250224	201400	36336305	4670	4670	4670	4670	0
15	20250224	201300	36336305	4670	4670	4670	4670	0
16	20250224	201200	36336305	4670	4670	4670	4670	0
17	20250224	201100	36336305	4670	4670	4670	4670	0
18	20250224	201000	36336305	4670	4670	4670	4670	0
19	20250224	200900	36336305	4670	4670	4670	4670	0
20	20250224	200800	36336305	4670	4670	4670	4670	0
21	20250224	200700	36336305	4670	4670	4670	4670	0
22	20250224	200600	36336305	4670	4670	4670	4670	0
23	20250224	200500	36336305	4670	4670	4670	4670	0
24	20250224	200400	36336305	4670	4670	4670	4670	0
25	20250224	200300	36336305	4670	4670	4670	4670	0
26	20250224	200200	36336305	4670	4670	4670	4670	0
27	20250224	200100	36336305	4670	4670	4670	4670	0
28	20250224	200000	36336305	4670	4670	4670	4670	0
29	20250224	195900	36336305	4670	4670	4670	4670	0
30	20250224	195800	36336305	4670	4670	4670	4670	0
31	20250224	195700	36336305	4670	4670	4670	4670	0
32	20250224	195600	36336305	4670	4670	4670	4670	13
33	20250224	195500	36336305	4670	4670	4670	4670	0
34	20250224	195400	36336305	4670	4670	4670	4670	0
35	20250224	195300	36336305	4670	4670	4670	4670	0
36	20250224	195200	36336305	4670	4670	4670	4670	0
37	20250224	195100	36336305	4670	4670	4670	4670	0
38	20250224	195000	36336305	4670	4670	4670	4670	0
39	20250224	194900	36336305	4670	4670	4670	4670	0
40	20250224	194800	36336305	4670	4670	4670	4670	0
41	20250224	194700	36336305	4670	4670	4670	4670	0
42	20250224	194600	36336305	4670	4670	4670	4670	0
43	20250224	194500	36336305	4670	4670	4670	4670	0
44	20250224	194400	36336305	4670	4670	4670	4670	0
45	20250224	194300	36336305	4670	4670	4670	4670	0
46	20250224	194200	36336305	4670	4670	4670	4670	0
47	20250224	194100	36336305	4670	4670	4670	4670	0
48	20250224	194000	36336305	4670	4670	4670	4670	0
49	20250224	193900	36336305	4670	4670	4670	4670	0
50	20250224	193800	36336305	4670	4670	4670	4670	0
51	20250224	193700	36336305	4670	4670	4670	4670	0
52	20250224	193600	36336305	4670	4670	4670	4670	0
53	20250224	193500	36336305	4670	4670	4670	4670	0
54	20250224	193400	36336305	4670	4670	4670	4670	0
55	20250224	193300	36336305	4670	4670	4670	4670	0
56	20250224	193200	36336305	4670	4670	4670	4670	0
57	20250224	193100	36336305	4670	4670	4670	4670	0
58	20250224	193000	36336305	4670	4670	4670	4670	0
59	20250224	192900	36336305	4670	4670	4670	4670	0
60	20250224	192800	36336305	4670	4670	4670	4670	0
61	20250224	192700	36336305	4670	4670	4670	4670	0
62	20250224	192600	36336305	4670	4670	4670	4670	13
63	20250224	192500	36336305	4670	4670	4670	4670	0
64	20250224	192400	36336305	4670	4670	4670	4670	0
65	20250224	192300	36336305	4670	4670	4670	4670	0
66	20250224	192200	36336305	4670	4670	4670	4670	0
67	20250224	192100	36336305	4670	4670	4670	4670	0
68	20250224	192000	36336305	4670	4670	4670	4670	0
69	20250224	191900	36336305	4670	4670	4670	4670	0
70	20250224	191800	36336305	4670	4670	4670	4670	0
71	20250224	191700	36336305	4670	4670	4670	4670	0
72	20250224	191600	36336305	4670	4670	4670	4670	0
73	20250224	191500	36336305	4670	4670	4670	4670	0
74	20250224	191400	36336305	4670	4670	4670	4670	0
75	20250224	191300	36336305	4670	4670	4670	4670	0
76	20250224	191200	36336305	4670	4670	4670	4670	0
77	20250224	191100	36336305	4670	4670	4670	4670	0
78	20250224	191000	36336305	4670	4670	4670	4670	0
79	20250224	190900	36336305	4670	4670	4670	4670	0
80	20250224	190800	36336305	4670	4670	4670	4670	0
81	20250224	190700	36336305	4670	4670	4670	4670	0
82	20250224	190600	36336305	4670	4670	4670	4670	0
83	20250224	190500	36336305	4670	4670	4670	4670	0
84	20250224	190400	36336305	4670	4670	4670	4670	0
85	20250224	190300	36336305	4670	4670	4670	4670	0
86	20250224	190200	36336305	4670	4670	4670	4670	0
87	20250224	190100	36336305	4670	4670	4670	4670	0
88	20250224	190000	36336305	4670	4670	4670	4670	0
89	20250224	185900	36336305	4670	4670	4670	4670	0
90	20250224	185800	36336305	4670	4670	4670	4670	0
91	20250224	185700	36336305	4670	4670	4670	4670	0
92	20250224	185600	36336305	4670	4670	4670	4670	13
93	20250224	185500	36336305	4670	4670	4670	4670	0
94	20250224	185400	36336305	4670	4670	4670	4670	0
95	20250224	185300	36336305	4670	4670	4670	4670	0
96	20250224	185200	36336305	4670	4670	4670	4670	0
97	20250224	185100	36336305	4670	4670	4670	4670	0
98	20250224	185000	36336305	4670	4670	4670	4670	0
99	20250224	184900	36336305	4670	4670	4670	4670	0
100	20250224	184800	36336305	4670	4670	4670	4670	0
101	20250224	184700	36336305	4670	4670	4670	4670	0
102	20250224	184600	36336305	4670	4670	4670	4670	0
103	20250224	184500	36336305	4670	4670	4670	4670	0
104	20250224	184400	36336305	4670	4670	4670	4670	0
105	20250224	184300	36336305	4670	4670	4670	4670	0
106	20250224	184200	36336305	4670	4670	4670	4670	0
107	20250224	184100	36336305	4670	4670	4670	4670	0
108	20250224	184000	36336305	4670	4670	4670	4670	0
109	20250224	183900	36336305	4670	4670	4670	4670	0
110	20250224	183800	36336305	4670	4670	4670	4670	0
111	20250224	183700	36336305	4670	4670	4670	4670	0
112	20250224	183600	36336305	4670	4670	4670	4670	0
113	20250224	183500	36336305	4670	4670	4670	4670	0
114	20250224	183400	36336305	4670	4670	4670	4670	0
115	20250224	183300	36336305	4670	4670	4670	4670	0
116	20250224	183200	36336305	4670	4670	4670	4670	0
117	20250224	183100	36336305	4670	4670	4670	4670	0
118	20250224	183000	36336305	4670	4670	4670	4670	0
119	20250224	182900	36336305	4670	4670	4670	4670	0
120	20250224	182800	36336305	4670	4670	4670	4670	0
121	20250224	182700	36336305	4670	4670	4670	4670	0
122	20250224	182600	36336305	4670	4670	4670	4670	13
123	20250224	182500	36336305	4670	4670	4670	4670	0
124	20250224	182400	36336305	4670	4670	4670	4670	0
125	20250224	182300	36336305	4670	4670	4670	4670	0
126	20250224	182200	36336305	4670	4670	4670	4670	0
127	20250224	182100	36336305	4670	4670	4670	4670	0
128	20250224	182000	36336305	4670	4670	4670	4670	0
129	20250224	181900	36336305	4670	4670	4670	4670	0
130	20250224	181800	36336305	4670	4670	4670	4670	0
131	20250224	181700	36336305	4670	4670	4670	4670	0
132	20250224	181600	36336305	4670	4670	4670	4670	0
133	20250224	181500	36336305	4670	4670	4670	4670	0
134	20250224	181400	36336305	4670	4670	4670	4670	0
135	20250224	181300	36336305	4670	4670	4670	4670	0
136	20250224	181200	36336305	4670	4670	4670	4670	0
137	20250224	181100	36336305	4670	4670	4670	4670	0
138	20250224	181000	36336305	4670	4670	4670	4670	0
139	20250224	180900	36336305	4670	4670	4670	4670	0
140	20250224	180800	36336305	4670	4670	4670	4670	0
141	20250224	180700	36336305	4670	4670	4670	4670	0
142	20250224	180600	36336305	4670	4670	4670	4670	0
143	20250224	180500	36336305	4670	4670	4670	4670	0
144	20250224	180400	36336305	4670	4670	4670	4670	0
145	20250224	180300	36336305	4670	4670	4670	4670	0
146	20250224	180200	36336305	4670	4670	4670	4670	0
147	20250224	180100	36336305	4670	4670	4670	4670	0
148	20250224	180000	36336305	4670	4670	4670	4670	0
149	20250224	175900	36336305	4670	4670	4670	4670	0
150	20250224	175800	36336305	4670	4670	4670	4670	0
151	20250224	175700	36336305	4670	4670	4670	4670	0
152	20250224	175600	36336305	4670	4670	4670	4670	13
153	20250224	175500	36336305	4670	4670	4670	4670	0
154	20250224	175400	36336305	4670	4670	4670	4670	0
155	20250224	175300	36336305	4670	4670	4670	4670	0
156	20250224	175200	36336305	4670	4670	4670	4670	0
157	20250224	175100	36336305	4670	4670	4670	4670	0
158	20250224	175000	36336305	4670	4670	4670	4670	0
159	20250224	174900	36336305	4670	4670	4670	4670	0
160	20250224	174800	36336305	4670	4670	4670	4670	0
161	20250224	174700	36336305	4670	4670	4670	4670	0
162	20250224	174600	36336305	4670	4670	4670	4670	0
163	20250224	174500	36336305	4670	4670	4670	4670	0
164	20250224	174400	36336305	4670	4670	4670	4670	0
165	20250224	174300	36336305	4670	4670	4670	4670	0
166	20250224	174200	36336305	4670	4670	4670	4670	0
167	20250224	174100	36336305	4670	4670	4670	4670	0
168	20250224	174000	36336305	4670	4670	4670	4670	0
169	20250224	173900	36336305	4670	4670	4670	4670	0
170	20250224	173800	36336305	4670	4670	4670	4670	0
171	20250224	173700	36336305	4670	4670	4670	4670	0
172	20250224	173600	36336305	4670	4670	4670	4670	0
173	20250224	173500	36336305	4670	4670	4670	4670	0
174	20250224	173400	36336305	4670	4670	4670	4670	0
175	20250224	173300	36336305	4670	4670	4670	4670	0
176	20250224	173200	36336305	4670	4670	4670	4670	0
177	20250224	173100	36336305	4670	4670	4670	4670	0
178	20250224	173000	36336305	4670	4670	4670	4670	0
179	20250224	172900	36336305	4670	4670	4670	4670	0
180	20250224	172800	36336305	4670	4670	4670	4670	0
181	20250224	172700	36336305	4670	4670	4670	4670	0
182	20250224	172600	36336305	4670	4670	4670	4670	13
183	20250224	172500	36336305	4670	4670	4670	4670	0
184	20250224	172400	36336305	4670	4670	4670	4670	0
185	20250224	172300	36336305	4670	4670	4670	4670	0
186	20250224	172200	36336305	4670	4670	4670	4670	0
187	20250224	172100	36336305	4670	4670	4670	4670	0
188	20250224	172000	36336305	4670	4670	4670	4670	0
189	20250224	171900	36336305	4670	4670	4670	4670	0
190	20250224	171800	36336305	4670	4670	4670	4670	0
191	20250224	171700	36336305	4670	4670	4670	4670	0
192	20250224	171600	36336305	4670	4670	4670	4670	0
193	20250224	171500	36336305	4670	4670	4670	4670	0
194	20250224	171400	36336305	4670	4670	4670	4670	0
195	20250224	171300	36336305	4670	4670	4670	4670	0
196	20250224	171200	36336305	4670	4670	4670	4670	0
197	20250224	171100	36336305	4670	4670	4670	4670	0
198	20250224	171000	36336305	4670	4670	4670	4670	0
199	20250224	170900	36336305	4670	4670	4670	4670	0
200	20250224	170800	36336305	4670	4670	4670	4670	0
201	20250224	170700	36336305	4670	4670	4670	4670	0
202	20250224	170600	36336305	4670	4670	4670	4670	0
203	20250224	170500	36336305	4670	4670	4670	4670	0
204	20250224	170400	36336305	4670	4670	4670	4670	0
205	20250224	170300	36336305	4670	4670	4670	4670	0
206	20250224	170200	36336305	4670	4670	4670	4670	0
207	20250224	170100	36336305	4670	4670	4670	4670	0
208	20250224	170000	36336305	4670	4670	4670	4670	0
209	20250224	165900	36336305	4670	4670	4670	4670	0
210	20250224	165800	36336305	4670	4670	4670	4670	0
211	20250224	165700	36336305	4670	4670	4670	4670	0
212	20250224	165600	36336305	4670	4670	4670	4670	13
213	20250224	165500	36336305	4670	4670	4670	4670	0
214	20250224	165400	36336305	4670	4670	4670	4670	0
215	20250224	165300	36336305	4670	4670	4670	4670	0
216	20250224	165200	36336305	4670	4670	4670	4670	0
217	20250224	165100	36336305	4670	4670	4670	4670	0
218	20250224	165000	36336305	4670	4670	4670	4670	0
219	20250224	164900	36336305	4670	4670	4670	4670	0
220	20250224	164800	36336305	4670	4670	4670	4670	0
221	20250224	164700	36336305	4670	4670	4670	4670	0
222	20250224	164600	36336305	4670	4670	4670	4670	0
223	20250224	164500	36336305	4670	4670	4670	4670	0
224	20250224	164400	36336305	4670	4670	4670	4670	0
225	20250224	164300	36336305	4670	4670	4670	4670	0
226	20250224	164200	36336305	4670	4670	4670	4670	0
227	20250224	164100	36336305	4670	4670	4670	4670	0
228	20250224	164000	36336305	4670	4670	4670	4670	0
229	20250224	163900	36336305	4670	4670	4670	4670	0
230	20250224	163800	36336305	4670	4670	4670	4670	0
231	20250224	163700	36336305	4670	4670	4670	4670	0
232	20250224	163600	36336305	4670	4670	4670	4670	0
233	20250224	163500	36336305	4670	4670	4670	4670	0
234	20250224	163400	36336305	4670	4670	4670	4670	0
235	20250224	163300	36336305	4670	4670	4670	4670	0
236	20250224	163200	36336305	4670	4670	4670	4670	0
237	20250224	163100	36336305	4670	4670	4670	4670	0
238	20250224	163000	36336305	4670	4670	4670	4670	0
239	20250224	162900	36336305	4670	4670	4670	4670	0
240	20250224	162800	36336305	4670	4670	4670	4670	0
241	20250224	162700	36336305	4670	4670	4670	4670	0
242	20250224	162600	36336305	4670	4670	4670	4670	13
243	20250224	162500	36336305	4670	4670	4670	4670	0
244	20250224	162400	36336305	4670	4670	4670	4670	0
245	20250224	162300	36336305	4670	4670	4670	4670	0
246	20250224	162200	36336305	4670	4670	4670	4670	0
247	20250224	162100	36336305	4670	4670	4670	4670	0
248	20250224	162000	36336305	4670	4670	4670	4670	0
249	20250224	161900	36336305	4670	4670	4670	4670	0
250	20250224	161800	36336305	4670	4670	4670	4670	0
251	20250224	161700	36336305	4670	4670	4670	4670	0
252	20250224	161600	36336305	4670	4670	4670	4670	0
253	20250224	161500	36336305	4670	4670	4670	4670	0
254	20250224	161400	36336305	4670	4670	4670	4670	0
255	20250224	161300	36336305	4670	4670	4670	4670	0
256	20250224	161200	36336305	4670	4670	4670	4670	0
257	20250224	161100	36336305	4670	4670	4670	4670	0
258	20250224	161000	36336305	4670	4670	4670	4670	0
259	20250224	160900	36336305	4670	4670	4670	4670	0
260	20250224	160800	36336305	4670	4670	4670	4670	0
261	20250224	160700	36336305	4670	4670	4670	4670	0
262	20250224	160600	36336305	4670	4670	4670	4670	0
263	20250224	160500	36336305	4670	4670	4670	4670	0
264	20250224	160400	36336305	4670	4670	4670	4670	0
265	20250224	160300	36336305	4670	4670	4670	4670	0
266	20250224	160200	36336305	4670	4670	4670	4670	0
267	20250224	160100	36336305	4670	4670	4670	4670	0
268	20250224	160000	36336305	4670	4670	4670	4670	0
269	20250224	155900	36336305	4670	4670	4670	4670	0
270	20250224	155800	36336305	4670	4670	4670	4670	0
271	20250224	155700	36336305	4670	4670	4670	4670	0
272	20250224	155600	36336305	4670	4670	4670	4670	13
273	20250224	155500	36336305	4670	4670	4670	4670	0
274	20250224	155400	36336305	4670	4670	4670	4670	0
275	20250224	155300	36336305	4670	4670	4670	4670	0
276	20250224	155200	36336305	4670	4670	4670	4670	0
277	20250224	155100	36336305	4670	4670	4670	4670	0
278	20250224	155000	36336305	4670	4670	4670	4670	0
279	20250224	154900	36336305	4670	4670	4670	4670	0
280	20250224	154800	36336305	4670	4670	4670	4670	0
281	20250224	154700	36336305	4670	4670	4670	4670	0
282	20250224	154600	36336305	4670	4670	4670	4670	0
283	20250224	154500	36336305	4670	4670	4670	4670	0
284	20250224	154400	36336305	4670	4670	4670	4670	0
285	20250224	154300	36336305	4670	4670	4670	4670	0
286	20250224	154200	36336305	4670	4670	4670	4670	0
287	20250224	154100	36336305	4670	4670	4670	4670	0
288	20250224	154000	36336305	4670	4670	4670	4670	0
289	20250224	153900	36336305	4670	4670	4670	4670	0
290	20250224	153800	36336305	4670	4670	4670	4670	0
291	20250224	153700	36336305	4670	4670	4670	4670	0
292	20250224	153600	36336305	4670	4670	4670	4670	0
293	20250224	153500	36336305	4670	4670	4670	4670	0
294	20250224	153400	36336305	4670	4670	4670	4670	0
295	20250224	153300	36336305	4670	4670	4670	4670	0
296	20250224	153200	36336305	4670	4670	4670	4670	0
297	20250224	153100	36336305	4670	4670	4670	4670	0
298	20250224	153000	36336305	4670	4670	4670	4670	13
299	20250224	152900	36275595	4660	4660	4660	4660	0
300	20250224	152800	36275595	4660	4660	4660	4660	0
301	20250224	152700	36275595	4660	4660	4660	4660	0
302	20250224	152600	36275595	4660	4660	4660	4660	0
303	20250224	152500	36275595	4660	4660	4660	4660	0
304	20250224	152400	36275595	4660	4660	4660	4660	0
305	20250224	152300	36275595	4660	4660	4660	4660	0
306	20250224	152200	36275595	4660	4660	4660	4660	0
307	20250224	152100	36275595	4660	4660	4660	4660	0
308	20250224	152000	36275595	4660	4660	4660	4660	0
309	20250224	151900	36275595	4660	4660	4660	4660	0
310	20250224	151800	36275595	4660	4660	4660	4660	0
311	20250224	151700	36275595	4660	4660	4660	4660	0
312	20250224	151600	36275595	4660	4660	4660	4660	0
313	20250224	151500	36275595	4660	4660	4660	4660	0
314	20250224	151400	36275595	4660	4660	4660	4660	0
315	20250224	151300	36275595	4660	4660	4660	4660	0
316	20250224	151200	36275595	4660	4660	4660	4660	0
317	20250224	151100	36275595	4660	4660	4660	4660	0
318	20250224	151000	36275595	4660	4660	4660	4660	0
319	20250224	150900	36275595	4660	4660	4660	4660	0
320	20250224	150800	36275595	4660	4660	4660	4660	0
321	20250224	150700	36275595	4660	4660	4660	4660	0
322	20250224	150600	36275595	4660	4660	4660	4660	0
323	20250224	150500	36275595	4660	4660	4660	4660	0
324	20250224	150400	36275595	4660	4660	4660	4660	0
325	20250224	150300	36275595	4660	4660	4660	4660	0
326	20250224	150200	36275595	4660	4660	4660	4660	0
327	20250224	150100	36275595	4660	4660	4660	4660	0
328	20250224	150000	36275595	4660	4660	4660	4660	0
329	20250224	145900	36275595	4660	4660	4660	4660	0
330	20250224	145800	36275595	4660	4660	4660	4660	0
331	20250224	145700	36275595	4660	4660	4660	4660	0
332	20250224	145600	36275595	4660	4660	4660	4660	0
333	20250224	145500	36275595	4660	4660	4660	4660	0
334	20250224	145400	36275595	4660	4660	4660	4660	0
335	20250224	145300	36275595	4660	4660	4660	4660	0
336	20250224	145200	36275595	4660	4660	4660	4660	0
337	20250224	145100	36275595	4660	4660	4660	4660	220
338	20250224	145000	35250395	4660	4660	4660	4660	10
339	20250224	144900	35203795	4660	4660	4660	4660	25
340	20250224	144800	35087295	4660	4660	4660	4660	0
341	20250224	144700	35087295	4660	4660	4660	4660	0
342	20250224	144600	35087295	4660	4660	4660	4660	0
343	20250224	144500	35087295	4660	4660	4660	4660	0
344	20250224	144400	35087295	4660	4660	4660	4660	5
345	20250224	144300	35063995	4660	4660	4660	4660	0
346	20250224	144200	35063995	4660	4660	4660	4660	0
347	20250224	144100	35063995	4660	4660	4660	4660	0
348	20250224	144000	35063995	4660	4660	4660	4660	0
349	20250224	143900	35063995	4660	4660	4660	4660	0
350	20250224	143800	35063995	4660	4660	4660	4660	0
351	20250224	143700	35063995	4660	4660	4660	4660	0
352	20250224	143600	35063995	4660	4660	4660	4660	0
353	20250224	143500	35063995	4660	4660	4660	4660	0
354	20250224	143400	35063995	4660	4660	4660	4660	0
355	20250224	143300	35063995	4660	4660	4660	4660	0
356	20250224	143200	35063995	4660	4660	4660	4660	0
357	20250224	143100	35063995	4660	4660	4660	4660	0
358	20250224	143000	35063995	4660	4660	4660	4660	0
359	20250224	142900	35063995	4660	4660	4660	4660	0
360	20250224	142800	35063995	4660	4660	4660	4660	0
361	20250224	142700	35063995	4660	4660	4660	4660	0
362	20250224	142600	35063995	4660	4660	4660	4660	0
363	20250224	142500	35063995	4660	4660	4660	4660	0
364	20250224	142400	35063995	4660	4660	4660	4660	0
365	20250224	142300	35063995	4660	4660	4660	4660	10
366	20250224	142200	35017395	4650	4650	4650	4650	0
367	20250224	142100	35017395	4650	4650	4650	4650	0
368	20250224	142000	35017395	4650	4650	4650	4650	0
369	20250224	141900	35017395	4650	4650	4650	4650	0
370	20250224	141800	35017395	4650	4650	4650	4650	0
371	20250224	141700	35017395	4650	4650	4650	4650	0
372	20250224	141600	35017395	4650	4650	4650	4650	0
373	20250224	141500	35017395	4650	4650	4650	4650	345
374	20250224	141400	33413145	4650	4650	4650	4650	10
375	20250224	141300	33366645	4650	4650	4650	4650	0
376	20250224	141200	33366645	4650	4650	4650	4650	0
377	20250224	141100	33366645	4650	4650	4650	4650	0
378	20250224	141000	33366645	4650	4650	4650	4650	0
379	20250224	140900	33366645	4650	4650	4650	4650	0
380	20250224	140800	33366645	4650	4650	4650	4650	0
381	20250224	140700	33366645	4650	4650	4650	4650	0
382	20250224	140600	33366645	4650	4650	4650	4650	0
383	20250224	140500	33366645	4650	4650	4650	4650	1
384	20250224	140400	33361995	4650	4650	4650	4650	0
385	20250224	140300	33361995	4650	4650	4650	4650	0
386	20250224	140200	33361995	4650	4650	4650	4650	0
387	20250224	140100	33361995	4650	4650	4650	4650	0
388	20250224	140000	33361995	4650	4650	4650	4650	0
389	20250224	135900	33361995	4650	4650	4650	4650	0
390	20250224	135800	33361995	4650	4650	4650	4650	5
391	20250224	135700	33338745	4650	4650	4650	4650	0
392	20250224	135600	33338745	4650	4650	4650	4650	0
393	20250224	135500	33338745	4650	4650	4650	4650	13
394	20250224	135400	33278295	4650	4650	4650	4650	0
395	20250224	135300	33278295	4650	4650	4650	4650	0
396	20250224	135200	33278295	4650	4650	4650	4650	0
397	20250224	135100	33278295	4650	4650	4650	4650	0
398	20250224	135000	33278295	4650	4650	4650	4650	0
399	20250224	134900	33278295	4650	4650	4650	4650	0
400	20250224	134800	33278295	4650	4650	4650	4650	0
401	20250224	134700	33278295	4650	4650	4650	4650	10
402	20250224	134600	33231795	4650	4650	4650	4650	0
403	20250224	134500	33231795	4650	4650	4650	4650	21
404	20250224	134400	33134145	4650	4650	4650	4650	0
405	20250224	134300	33134145	4650	4650	4650	4650	10
406	20250224	134200	33087645	4650	4650	4650	4650	0
407	20250224	134100	33087645	4650	4650	4650	4650	0
408	20250224	134000	33087645	4650	4650	4650	4650	0
409	20250224	133900	33087645	4650	4650	4650	4650	0
410	20250224	133800	33087645	4650	4650	4650	4650	0
411	20250224	133700	33087645	4650	4650	4650	4650	0
412	20250224	133600	33087645	4650	4650	4650	4650	2
413	20250224	133500	33078345	4650	4650	4650	4650	0
414	20250224	133400	33078345	4650	4650	4650	4650	0
415	20250224	133300	33078345	4650	4650	4650	4650	0
416	20250224	133200	33078345	4650	4650	4650	4650	3
417	20250224	133100	33064395	4650	4650	4650	4650	0
418	20250224	133000	33064395	4650	4650	4650	4650	0
419	20250224	132900	33064395	4650	4650	4650	4650	0
420	20250224	132800	33064395	4650	4650	4650	4650	0
421	20250224	132700	33064395	4650	4650	4650	4650	0
422	20250224	132600	33064395	4650	4650	4650	4650	0
423	20250224	132500	33064395	4650	4650	4650	4650	10
424	20250224	132400	33017895	4630	4630	4630	4630	0
425	20250224	132300	33017895	4630	4630	4630	4630	485
426	20250224	132200	30772345	4630	4630	4630	4630	11
427	20250224	132100	30721415	4630	4630	4630	4630	0
428	20250224	132000	30721415	4630	4630	4630	4630	25
429	20250224	131900	30605665	4630	4630	4630	4630	25
430	20250224	131800	30489915	4630	4630	4630	4630	0
431	20250224	131700	30489915	4630	4630	4630	4630	0
432	20250224	131600	30489915	4630	4630	4630	4630	0
433	20250224	131500	30489915	4630	4630	4630	4630	11
434	20250224	131400	30438985	4630	4655	4655	4625	2661
435	20250224	131300	18088740	4655	4655	4655	4655	0
436	20250224	131200	18088740	4655	4655	4655	4655	0
437	20250224	131100	18088740	4655	4655	4655	4655	0
438	20250224	131000	18088740	4655	4655	4655	4655	0
439	20250224	130900	18088740	4655	4655	4655	4655	0
440	20250224	130800	18088740	4655	4655	4655	4655	0
441	20250224	130700	18088740	4655	4655	4655	4655	0
442	20250224	130600	18088740	4655	4655	4655	4655	0
443	20250224	130500	18088740	4655	4655	4655	4655	0
444	20250224	130400	18088740	4655	4655	4655	4655	0
445	20250224	130300	18088740	4655	4655	4655	4655	0
446	20250224	130200	18088740	4655	4655	4655	4655	0
447	20250224	130100	18088740	4655	4655	4655	4655	0
448	20250224	130000	18088740	4655	4655	4655	4655	0
449	20250224	125900	18088740	4655	4655	4655	4655	0
450	20250224	125800	18088740	4655	4665	4665	4655	942
451	20250224	125700	13698940	4665	4665	4665	4665	0
452	20250224	125600	13698940	4665	4665	4665	4665	0
453	20250224	125500	13698940	4665	4665	4665	4665	0
454	20250224	125400	13698940	4665	4665	4665	4665	0
455	20250224	125300	13698940	4665	4665	4665	4665	0
456	20250224	125200	13698940	4665	4665	4665	4665	0
457	20250224	125100	13698940	4665	4665	4665	4665	0
458	20250224	125000	13698940	4665	4665	4665	4665	0
459	20250224	124900	13698940	4665	4665	4665	4665	0
460	20250224	124800	13698940	4665	4665	4665	4665	0
461	20250224	124700	13698940	4665	4665	4665	4665	0
462	20250224	124600	13698940	4665	4665	4665	4665	0
463	20250224	124500	13698940	4665	4665	4665	4665	0
464	20250224	124400	13698940	4665	4665	4665	4665	0
465	20250224	124300	13698940	4665	4665	4665	4665	0
466	20250224	124200	13698940	4665	4665	4665	4665	0
467	20250224	124100	13698940	4665	4665	4665	4665	0
468	20250224	124000	13698940	4665	4665	4665	4665	0
469	20250224	123900	13698940	4665	4665	4665	4665	0
470	20250224	123800	13698940	4665	4665	4665	4665	0
471	20250224	123700	13698940	4665	4665	4665	4665	0
472	20250224	123600	13698940	4665	4665	4665	4665	0
473	20250224	123500	13698940	4665	4665	4665	4665	0
474	20250224	123400	13698940	4665	4665	4665	4665	0
475	20250224	123300	13698940	4665	4665	4665	4665	0
476	20250224	123200	13698940	4665	4665	4665	4665	0
477	20250224	123100	13698940	4665	4665	4665	4665	0
478	20250224	123000	13698940	4665	4665	4665	4665	0
479	20250224	122900	13698940	4665	4665	4665	4665	0
480	20250224	122800	13698940	4665	4665	4665	4665	0
481	20250224	122700	13698940	4665	4665	4665	4665	0
482	20250224	122600	13698940	4665	4665	4665	4665	0
483	20250224	122500	13698940	4665	4665	4665	4665	0
484	20250224	122400	13698940	4665	4665	4665	4665	0
485	20250224	122300	13698940	4665	4665	4665	4665	0
486	20250224	122200	13698940	4665	4665	4665	4665	0
487	20250224	122100	13698940	4665	4665	4665	4665	0
488	20250224	122000	13698940	4665	4665	4665	4665	24
489	20250224	121900	13586980	4670	4670	4670	4670	0
490	20250224	121800	13586980	4670	4670	4670	4670	0
491	20250224	121700	13586980	4670	4670	4670	4670	0
492	20250224	121600	13586980	4670	4670	4670	4670	0
493	20250224	121500	13586980	4670	4670	4670	4670	0
494	20250224	121400	13586980	4670	4670	4670	4670	0
495	20250224	121300	13586980	4670	4670	4670	4670	0
496	20250224	121200	13586980	4670	4670	4670	4670	0
497	20250224	121100	13586980	4670	4670	4670	4670	0
498	20250224	121000	13586980	4670	4670	4670	4670	0
499	20250224	120900	13586980	4670	4670	4670	4670	0
500	20250224	120800	13586980	4670	4670	4670	4670	0
501	20250224	120700	13586980	4670	4670	4670	4670	0
502	20250224	120600	13586980	4670	4670	4670	4670	0
503	20250224	120500	13586980	4670	4670	4670	4670	0
504	20250224	120400	13586980	4670	4670	4670	4670	0
505	20250224	120300	13586980	4670	4670	4670	4670	1
506	20250224	120200	13582310	4670	4670	4670	4670	0
507	20250224	120100	13582310	4670	4670	4670	4670	0
508	20250224	120000	13582310	4670	4670	4670	4670	0
509	20250224	115900	13582310	4670	4670	4670	4670	0
510	20250224	115800	13582310	4670	4670	4670	4670	0
511	20250224	115700	13582310	4670	4670	4670	4670	0
512	20250224	115600	13582310	4670	4670	4670	4670	0
513	20250224	115500	13582310	4670	4670	4670	4670	0
514	20250224	115400	13582310	4670	4670	4670	4670	0
515	20250224	115300	13582310	4670	4670	4670	4670	0
516	20250224	115200	13582310	4670	4670	4670	4670	0
517	20250224	115100	13582310	4670	4670	4670	4670	0
518	20250224	115000	13582310	4670	4670	4670	4670	0
519	20250224	114900	13582310	4670	4670	4670	4670	0
520	20250224	114800	13582310	4670	4670	4670	4670	0
521	20250224	114700	13582310	4670	4670	4670	4670	0
522	20250224	114600	13582310	4670	4670	4670	4670	0
523	20250224	114500	13582310	4670	4670	4670	4670	0
524	20250224	114400	13582310	4670	4670	4670	4670	0
525	20250224	114300	13582310	4670	4670	4670	4670	0
526	20250224	114200	13582310	4670	4670	4670	4670	0
527	20250224	114100	13582310	4670	4670	4670	4670	0
528	20250224	114000	13582310	4670	4670	4670	4670	0
529	20250224	113900	13582310	4670	4670	4670	4670	100
530	20250224	113800	13115310	4670	4670	4670	4670	100
531	20250224	113700	12648310	4670	4670	4670	4670	0
532	20250224	113600	12648310	4670	4670	4670	4670	0
533	20250224	113500	12648310	4670	4670	4670	4670	0
534	20250224	113400	12648310	4670	4670	4670	4670	0
535	20250224	113300	12648310	4670	4670	4670	4670	0
536	20250224	113200	12648310	4670	4670	4670	4670	21
537	20250224	113100	12550240	4665	4665	4665	4665	0
538	20250224	113000	12550240	4665	4665	4665	4665	0
539	20250224	112900	12550240	4665	4665	4665	4665	0
540	20250224	112800	12550240	4665	4665	4665	4665	0
541	20250224	112700	12550240	4665	4665	4665	4665	0
542	20250224	112600	12550240	4665	4665	4665	4665	0
543	20250224	112500	12550240	4665	4665	4665	4665	0
544	20250224	112400	12550240	4665	4665	4665	4665	0
545	20250224	112300	12550240	4665	4665	4665	4665	0
546	20250224	112200	12550240	4665	4665	4665	4665	0
547	20250224	112100	12550240	4665	4665	4665	4665	0
548	20250224	112000	12550240	4665	4665	4665	4665	0
549	20250224	111900	12550240	4665	4665	4665	4665	0
550	20250224	111800	12550240	4665	4665	4665	4665	0
551	20250224	111700	12550240	4665	4665	4665	4665	0
552	20250224	111600	12550240	4665	4665	4665	4665	0
553	20250224	111500	12550240	4665	4665	4665	4665	0
554	20250224	111400	12550240	4665	4665	4665	4665	0
555	20250224	111300	12550240	4665	4665	4665	4665	0
556	20250224	111200	12550240	4665	4665	4665	4665	0
557	20250224	111100	12550240	4665	4665	4665	4665	0
558	20250224	111000	12550240	4665	4665	4665	4665	0
559	20250224	110900	12550240	4665	4665	4665	4665	0
560	20250224	110800	12550240	4665	4665	4665	4665	0
561	20250224	110700	12550240	4665	4665	4665	4665	0
562	20250224	110600	12550240	4665	4665	4665	4665	0
563	20250224	110500	12550240	4665	4665	4665	4665	114
564	20250224	110400	12018430	4670	4670	4670	4670	0
565	20250224	110300	12018430	4670	4670	4670	4670	0
566	20250224	110200	12018430	4670	4670	4670	4670	0
567	20250224	110100	12018430	4670	4670	4670	4670	0
568	20250224	110000	12018430	4670	4670	4670	4670	0
569	20250224	105900	12018430	4670	4670	4670	4670	0
570	20250224	105800	12018430	4670	4670	4670	4670	0
571	20250224	105700	12018430	4670	4670	4670	4670	0
572	20250224	105600	12018430	4670	4670	4670	4670	0
573	20250224	105500	12018430	4670	4670	4670	4670	0
574	20250224	105400	12018430	4670	4670	4670	4670	0
575	20250224	105300	12018430	4670	4680	4680	4670	547
576	20250224	105200	9461600	4680	4680	4680	4680	0
577	20250224	105100	9461600	4680	4680	4680	4680	0
578	20250224	105000	9461600	4680	4680	4680	4680	0
579	20250224	104900	9461600	4680	4680	4680	4680	0
580	20250224	104800	9461600	4680	4680	4680	4680	0
581	20250224	104700	9461600	4680	4680	4680	4680	0
582	20250224	104600	9461600	4680	4680	4680	4680	79
583	20250224	104500	9091880	4690	4690	4690	4690	0
584	20250224	104400	9091880	4690	4690	4690	4690	0
585	20250224	104300	9091880	4690	4690	4690	4690	0
586	20250224	104200	9091880	4690	4690	4690	4690	0
587	20250224	104100	9091880	4690	4690	4690	4690	0
588	20250224	104000	9091880	4690	4690	4690	4690	0
589	20250224	103900	9091880	4690	4690	4690	4690	0
590	20250224	103800	9091880	4690	4690	4690	4690	1
591	20250224	103700	9087190	4690	4690	4690	4690	0
592	20250224	103600	9087190	4690	4690	4690	4690	0
593	20250224	103500	9087190	4690	4690	4690	4690	100
594	20250224	103400	8618190	4680	4680	4680	4680	0
595	20250224	103300	8618190	4680	4680	4680	4680	0
596	20250224	103200	8618190	4680	4680	4680	4680	0
597	20250224	103100	8618190	4680	4680	4680	4680	0
598	20250224	103000	8618190	4680	4680	4680	4680	1
599	20250224	102900	8613510	4680	4680	4680	4680	0
600	20250224	102800	8613510	4680	4680	4680	4680	1
601	20250224	102700	8608830	4690	4690	4690	4690	0
602	20250224	102600	8608830	4690	4680	4690	4680	340
603	20250224	102500	7014240	4690	4680	4690	4680	120
604	20250224	102400	6451450	4690	4690	4690	4690	0
605	20250224	102300	6451450	4690	4690	4690	4690	0
606	20250224	102200	6451450	4690	4690	4690	4690	0
607	20250224	102100	6451450	4690	4690	4690	4690	0
608	20250224	102000	6451450	4690	4690	4690	4690	0
609	20250224	101900	6451450	4690	4680	4690	4680	88
610	20250224	101800	6038740	4670	4670	4670	4670	0
611	20250224	101700	6038740	4670	4670	4670	4670	0
612	20250224	101600	6038740	4670	4670	4670	4670	0
613	20250224	101500	6038740	4670	4670	4670	4670	0
614	20250224	101400	6038740	4670	4670	4670	4670	0
615	20250224	101300	6038740	4670	4670	4670	4670	0
616	20250224	101200	6038740	4670	4685	4685	4670	324
617	20250224	101100	4523690	4695	4690	4695	4690	280
618	20250224	101000	3209580	4690	4690	4690	4690	0
619	20250224	100900	3209580	4690	4690	4690	4690	4
620	20250224	100800	3190820	4690	4690	4690	4690	0
621	20250224	100700	3190820	4690	4690	4690	4690	1
622	20250224	100600	3186130	4690	4690	4690	4690	0
623	20250224	100500	3186130	4690	4690	4690	4690	0
624	20250224	100400	3186130	4690	4690	4690	4690	0
625	20250224	100300	3186130	4690	4690	4690	4690	0
626	20250224	100200	3186130	4690	4690	4690	4690	0
627	20250224	100100	3186130	4690	4690	4690	4690	0
628	20250224	100000	3186130	4690	4690	4690	4690	0
629	20250224	095900	3186130	4690	4690	4690	4690	0
630	20250224	095800	3186130	4690	4690	4690	4690	0
631	20250224	095700	3186130	4690	4690	4690	4690	0
632	20250224	095600	3186130	4690	4690	4690	4690	0
633	20250224	095500	3186130	4690	4690	4690	4690	0
634	20250224	095400	3186130	4690	4690	4690	4690	0
635	20250224	095300	3186130	4690	4690	4690	4690	0
636	20250224	095200	3186130	4690	4690	4690	4690	1
637	20250224	095100	3181440	4690	4690	4690	4690	8
638	20250224	095000	3143920	4680	4680	4680	4680	0
639	20250224	094900	3143920	4680	4680	4680	4680	1
640	20250224	094800	3139240	4695	4695	4695	4695	0
641	20250224	094700	3139240	4695	4695	4695	4695	0
642	20250224	094600	3139240	4695	4695	4695	4695	0
643	20250224	094500	3139240	4695	4695	4695	4695	0
644	20250224	094400	3139240	4695	4695	4695	4695	0
645	20250224	094300	3139240	4695	4675	4695	4675	110
646	20250224	094200	2623435	4670	4670	4670	4670	0
647	20250224	094100	2623435	4670	4670	4670	4670	0
648	20250224	094000	2623435	4670	4670	4670	4670	0
649	20250224	093900	2623435	4670	4670	4670	4670	170
650	20250224	093800	1829535	4670	4670	4670	4670	96
651	20250224	093700	1381215	4670	4670	4670	4670	0
652	20250224	093600	1381215	4670	4670	4670	4670	0
653	20250224	093500	1381215	4670	4670	4670	4670	0
654	20250224	093400	1381215	4670	4670	4670	4670	0
655	20250224	093300	1381215	4670	4670	4670	4670	0
656	20250224	093200	1381215	4670	4670	4670	4670	0
657	20250224	093100	1381215	4670	4670	4670	4670	0
658	20250224	093000	1381215	4670	4670	4670	4670	8
659	20250224	092900	1343855	4665	4665	4665	4665	1
660	20250224	092800	1339190	4665	4665	4665	4665	0
661	20250224	092700	1339190	4665	4665	4665	4665	2
662	20250224	092600	1329860	4665	4665	4665	4665	0
663	20250224	092500	1329860	4665	4665	4665	4665	0
664	20250224	092400	1329860	4665	4665	4665	4665	0
665	20250224	092300	1329860	4665	4665	4665	4665	0
666	20250224	092200	1329860	4665	4665	4665	4665	0
667	20250224	092100	1329860	4665	4665	4665	4665	0
668	20250224	092000	1329860	4665	4665	4665	4665	0
669	20250224	091900	1329860	4665	4665	4665	4665	0
670	20250224	091800	1329860	4665	4665	4665	4665	0
671	20250224	091700	1329860	4665	4665	4665	4665	1
672	20250224	091600	1325195	4665	4665	4665	4665	0
673	20250224	091500	1325195	4665	4665	4665	4665	0
674	20250224	091400	1325195	4665	4665	4665	4665	8
675	20250224	091300	1287875	4655	4655	4655	4655	0
676	20250224	091200	1287875	4655	4655	4655	4655	150
677	20250224	091100	589625	4665	4665	4665	4665	0
678	20250224	091000	589625	4665	4665	4665	4665	0
679	20250224	090900	589625	4665	4665	4665	4665	0
680	20250224	090800	589625	4665	4665	4665	4665	1
681	20250224	090700	584960	4665	4665	4665	4665	0
682	20250224	090600	584960	4665	4665	4665	4665	0
683	20250224	090500	584960	4665	4665	4665	4665	0
684	20250224	090400	584960	4665	4665	4665	4665	0
685	20250224	090300	584960	4665	4665	4665	4665	0
686	20250224	090200	584960	4665	4665	4665	4665	4
687	20250224	090100	566300	4640	4655	4655	4640	116
688	20250224	090000	27990	4665	4665	4665	4665	6