KissMeData/056360/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194100	404846890	5830	5830	5830	5830	2411
3	20250224	194000	404846890	5830	5830	5830	5830	0
4	20250224	193900	404846890	5830	5830	5830	5830	0
5	20250224	193800	404846890	5830	5830	5830	5830	0
6	20250224	193700	404846890	5830	5830	5830	5830	0
7	20250224	193600	404846890	5830	5830	5830	5830	0
8	20250224	193500	404846890	5830	5830	5830	5830	0
9	20250224	193400	404846890	5830	5830	5830	5830	0
10	20250224	193300	404846890	5830	5830	5830	5830	0
11	20250224	193200	404846890	5830	5830	5830	5830	0
12	20250224	193100	404846890	5830	5830	5830	5830	0
13	20250224	193000	404846890	5830	5830	5830	5830	0
14	20250224	192900	404846890	5830	5830	5830	5830	0
15	20250224	192800	404846890	5830	5830	5830	5830	0
16	20250224	192700	404846890	5830	5830	5830	5830	0
17	20250224	192600	404846890	5830	5830	5830	5830	0
18	20250224	192500	404846890	5830	5830	5830	5830	0
19	20250224	192400	404846890	5830	5830	5830	5830	0
20	20250224	192300	404846890	5830	5830	5830	5830	0
21	20250224	192200	404846890	5830	5830	5830	5830	0
22	20250224	192100	404846890	5830	5830	5830	5830	0
23	20250224	192000	404846890	5830	5830	5830	5830	0
24	20250224	191900	404846890	5830	5830	5830	5830	0
25	20250224	191800	404846890	5830	5830	5830	5830	0
26	20250224	191700	404846890	5830	5830	5830	5830	0
27	20250224	191600	404846890	5830	5830	5830	5830	0
28	20250224	191500	404846890	5830	5830	5830	5830	0
29	20250224	191400	404846890	5830	5830	5830	5830	0
30	20250224	191300	404846890	5830	5830	5830	5830	0
31	20250224	191200	404846890	5830	5830	5830	5830	0
32	20250224	191100	404846890	5830	5830	5830	5830	2411
33	20250224	191000	404846890	5830	5830	5830	5830	0
34	20250224	190900	404846890	5830	5830	5830	5830	0
35	20250224	190800	404846890	5830	5830	5830	5830	0
36	20250224	190700	404846890	5830	5830	5830	5830	0
37	20250224	190600	404846890	5830	5830	5830	5830	0
38	20250224	190500	404846890	5830	5830	5830	5830	0
39	20250224	190400	404846890	5830	5830	5830	5830	0
40	20250224	190300	404846890	5830	5830	5830	5830	0
41	20250224	190200	404846890	5830	5830	5830	5830	0
42	20250224	190100	404846890	5830	5830	5830	5830	0
43	20250224	190000	404846890	5830	5830	5830	5830	0
44	20250224	185900	404846890	5830	5830	5830	5830	0
45	20250224	185800	404846890	5830	5830	5830	5830	0
46	20250224	185700	404846890	5830	5830	5830	5830	0
47	20250224	185600	404846890	5830	5830	5830	5830	0
48	20250224	185500	404846890	5830	5830	5830	5830	0
49	20250224	185400	404846890	5830	5830	5830	5830	0
50	20250224	185300	404846890	5830	5830	5830	5830	0
51	20250224	185200	404846890	5830	5830	5830	5830	0
52	20250224	185100	404846890	5830	5830	5830	5830	0
53	20250224	185000	404846890	5830	5830	5830	5830	0
54	20250224	184900	404846890	5830	5830	5830	5830	0
55	20250224	184800	404846890	5830	5830	5830	5830	0
56	20250224	184700	404846890	5830	5830	5830	5830	0
57	20250224	184600	404846890	5830	5830	5830	5830	0
58	20250224	184500	404846890	5830	5830	5830	5830	0
59	20250224	184400	404846890	5830	5830	5830	5830	0
60	20250224	184300	404846890	5830	5830	5830	5830	0
61	20250224	184200	404846890	5830	5830	5830	5830	0
62	20250224	184100	404846890	5830	5830	5830	5830	2411
63	20250224	184000	404846890	5830	5830	5830	5830	0
64	20250224	183900	404846890	5830	5830	5830	5830	0
65	20250224	183800	404846890	5830	5830	5830	5830	0
66	20250224	183700	404846890	5830	5830	5830	5830	0
67	20250224	183600	404846890	5830	5830	5830	5830	0
68	20250224	183500	404846890	5830	5830	5830	5830	0
69	20250224	183400	404846890	5830	5830	5830	5830	0
70	20250224	183300	404846890	5830	5830	5830	5830	0
71	20250224	183200	404846890	5830	5830	5830	5830	0
72	20250224	183100	404846890	5830	5830	5830	5830	0
73	20250224	183000	404846890	5830	5830	5830	5830	0
74	20250224	182900	404846890	5830	5830	5830	5830	0
75	20250224	182800	404846890	5830	5830	5830	5830	0
76	20250224	182700	404846890	5830	5830	5830	5830	0
77	20250224	182600	404846890	5830	5830	5830	5830	0
78	20250224	182500	404846890	5830	5830	5830	5830	0
79	20250224	182400	404846890	5830	5830	5830	5830	0
80	20250224	182300	404846890	5830	5830	5830	5830	0
81	20250224	182200	404846890	5830	5830	5830	5830	0
82	20250224	182100	404846890	5830	5830	5830	5830	0
83	20250224	182000	404846890	5830	5830	5830	5830	0
84	20250224	181900	404846890	5830	5830	5830	5830	0
85	20250224	181800	404846890	5830	5830	5830	5830	0
86	20250224	181700	404846890	5830	5830	5830	5830	0
87	20250224	181600	404846890	5830	5830	5830	5830	0
88	20250224	181500	404846890	5830	5830	5830	5830	0
89	20250224	181400	404846890	5830	5830	5830	5830	0
90	20250224	181300	404846890	5830	5830	5830	5830	0
91	20250224	181200	404846890	5830	5830	5830	5830	0
92	20250224	181100	404846890	5830	5830	5830	5830	2411
93	20250224	181000	404846890	5830	5830	5830	5830	0
94	20250224	180900	404846890	5830	5830	5830	5830	0
95	20250224	180800	404846890	5830	5830	5830	5830	0
96	20250224	180700	404846890	5830	5830	5830	5830	0
97	20250224	180600	404846890	5830	5830	5830	5830	0
98	20250224	180500	404846890	5830	5830	5830	5830	0
99	20250224	180400	404846890	5830	5830	5830	5830	0
100	20250224	180300	404846890	5830	5830	5830	5830	0
101	20250224	180200	404846890	5830	5830	5830	5830	0
102	20250224	180100	404846890	5830	5830	5830	5830	0
103	20250224	180000	404846890	5830	5830	5830	5830	0
104	20250224	175900	404846890	5830	5830	5830	5830	0
105	20250224	175800	404846890	5830	5830	5830	5830	0
106	20250224	175700	404846890	5830	5830	5830	5830	0
107	20250224	175600	404846890	5830	5830	5830	5830	0
108	20250224	175500	404846890	5830	5830	5830	5830	0
109	20250224	175400	404846890	5830	5830	5830	5830	0
110	20250224	175300	404846890	5830	5830	5830	5830	0
111	20250224	175200	404846890	5830	5830	5830	5830	0
112	20250224	175100	404846890	5830	5830	5830	5830	0
113	20250224	175000	404846890	5830	5830	5830	5830	0
114	20250224	174900	404846890	5830	5830	5830	5830	0
115	20250224	174800	404846890	5830	5830	5830	5830	0
116	20250224	174700	404846890	5830	5830	5830	5830	0
117	20250224	174600	404846890	5830	5830	5830	5830	0
118	20250224	174500	404846890	5830	5830	5830	5830	0
119	20250224	174400	404846890	5830	5830	5830	5830	0
120	20250224	174300	404846890	5830	5830	5830	5830	0
121	20250224	174200	404846890	5830	5830	5830	5830	0
122	20250224	174100	404846890	5830	5830	5830	5830	2411
123	20250224	174000	404846890	5830	5830	5830	5830	0
124	20250224	173900	404846890	5830	5830	5830	5830	0
125	20250224	173800	404846890	5830	5830	5830	5830	0
126	20250224	173700	404846890	5830	5830	5830	5830	0
127	20250224	173600	404846890	5830	5830	5830	5830	0
128	20250224	173500	404846890	5830	5830	5830	5830	0
129	20250224	173400	404846890	5830	5830	5830	5830	0
130	20250224	173300	404846890	5830	5830	5830	5830	0
131	20250224	173200	404846890	5830	5830	5830	5830	0
132	20250224	173100	404846890	5830	5830	5830	5830	0
133	20250224	173000	404846890	5830	5830	5830	5830	0
134	20250224	172900	404846890	5830	5830	5830	5830	0
135	20250224	172800	404846890	5830	5830	5830	5830	0
136	20250224	172700	404846890	5830	5830	5830	5830	0
137	20250224	172600	404846890	5830	5830	5830	5830	0
138	20250224	172500	404846890	5830	5830	5830	5830	0
139	20250224	172400	404846890	5830	5830	5830	5830	0
140	20250224	172300	404846890	5830	5830	5830	5830	0
141	20250224	172200	404846890	5830	5830	5830	5830	0
142	20250224	172100	404846890	5830	5830	5830	5830	0
143	20250224	172000	404846890	5830	5830	5830	5830	0
144	20250224	171900	404846890	5830	5830	5830	5830	0
145	20250224	171800	404846890	5830	5830	5830	5830	0
146	20250224	171700	404846890	5830	5830	5830	5830	0
147	20250224	171600	404846890	5830	5830	5830	5830	0
148	20250224	171500	404846890	5830	5830	5830	5830	0
149	20250224	171400	404846890	5830	5830	5830	5830	0
150	20250224	171300	404846890	5830	5830	5830	5830	0
151	20250224	171200	404846890	5830	5830	5830	5830	0
152	20250224	171100	404846890	5830	5830	5830	5830	2411
153	20250224	171000	404846890	5830	5830	5830	5830	0
154	20250224	170900	404846890	5830	5830	5830	5830	0
155	20250224	170800	404846890	5830	5830	5830	5830	0
156	20250224	170700	404846890	5830	5830	5830	5830	0
157	20250224	170600	404846890	5830	5830	5830	5830	0
158	20250224	170500	404846890	5830	5830	5830	5830	0
159	20250224	170400	404846890	5830	5830	5830	5830	0
160	20250224	170300	404846890	5830	5830	5830	5830	0
161	20250224	170200	404846890	5830	5830	5830	5830	0
162	20250224	170100	404846890	5830	5830	5830	5830	0
163	20250224	170000	404846890	5830	5830	5830	5830	0
164	20250224	165900	404846890	5830	5830	5830	5830	0
165	20250224	165800	404846890	5830	5830	5830	5830	0
166	20250224	165700	404846890	5830	5830	5830	5830	0
167	20250224	165600	404846890	5830	5830	5830	5830	0
168	20250224	165500	404846890	5830	5830	5830	5830	0
169	20250224	165400	404846890	5830	5830	5830	5830	0
170	20250224	165300	404846890	5830	5830	5830	5830	0
171	20250224	165200	404846890	5830	5830	5830	5830	0
172	20250224	165100	404846890	5830	5830	5830	5830	0
173	20250224	165000	404846890	5830	5830	5830	5830	0
174	20250224	164900	404846890	5830	5830	5830	5830	0
175	20250224	164800	404846890	5830	5830	5830	5830	0
176	20250224	164700	404846890	5830	5830	5830	5830	0
177	20250224	164600	404846890	5830	5830	5830	5830	0
178	20250224	164500	404846890	5830	5830	5830	5830	0
179	20250224	164400	404846890	5830	5830	5830	5830	0
180	20250224	164300	404846890	5830	5830	5830	5830	0
181	20250224	164200	404846890	5830	5830	5830	5830	0
182	20250224	164100	404846890	5830	5830	5830	5830	2411
183	20250224	164000	404846890	5830	5830	5830	5830	0
184	20250224	163900	404846890	5830	5830	5830	5830	0
185	20250224	163800	404846890	5830	5830	5830	5830	0
186	20250224	163700	404846890	5830	5830	5830	5830	0
187	20250224	163600	404846890	5830	5830	5830	5830	0
188	20250224	163500	404846890	5830	5830	5830	5830	0
189	20250224	163400	404846890	5830	5830	5830	5830	0
190	20250224	163300	404846890	5830	5830	5830	5830	0
191	20250224	163200	404846890	5830	5830	5830	5830	0
192	20250224	163100	404846890	5830	5830	5830	5830	0
193	20250224	163000	404846890	5830	5830	5830	5830	0
194	20250224	162900	404846890	5830	5830	5830	5830	0
195	20250224	162800	404846890	5830	5830	5830	5830	0
196	20250224	162700	404846890	5830	5830	5830	5830	0
197	20250224	162600	404846890	5830	5830	5830	5830	0
198	20250224	162500	404846890	5830	5830	5830	5830	0
199	20250224	162400	404846890	5830	5830	5830	5830	0
200	20250224	162300	404846890	5830	5830	5830	5830	0
201	20250224	162200	404846890	5830	5830	5830	5830	0
202	20250224	162100	404846890	5830	5830	5830	5830	0
203	20250224	162000	404846890	5830	5830	5830	5830	0
204	20250224	161900	404846890	5830	5830	5830	5830	0
205	20250224	161800	404846890	5830	5830	5830	5830	0
206	20250224	161700	404846890	5830	5830	5830	5830	0
207	20250224	161600	404846890	5830	5830	5830	5830	0
208	20250224	161500	404846890	5830	5830	5830	5830	0
209	20250224	161400	404846890	5830	5830	5830	5830	0
210	20250224	161300	404846890	5830	5830	5830	5830	0
211	20250224	161200	404846890	5830	5830	5830	5830	0
212	20250224	161100	404846890	5830	5830	5830	5830	2411
213	20250224	161000	404846890	5830	5830	5830	5830	0
214	20250224	160900	404846890	5830	5830	5830	5830	0
215	20250224	160800	404846890	5830	5830	5830	5830	0
216	20250224	160700	404846890	5830	5830	5830	5830	0
217	20250224	160600	404846890	5830	5830	5830	5830	0
218	20250224	160500	404846890	5830	5830	5830	5830	0
219	20250224	160400	404846890	5830	5830	5830	5830	0
220	20250224	160300	404846890	5830	5830	5830	5830	0
221	20250224	160200	404846890	5830	5830	5830	5830	0
222	20250224	160100	404846890	5830	5830	5830	5830	0
223	20250224	160000	404846890	5830	5830	5830	5830	0
224	20250224	155900	404846890	5830	5830	5830	5830	0
225	20250224	155800	404846890	5830	5830	5830	5830	0
226	20250224	155700	404846890	5830	5830	5830	5830	0
227	20250224	155600	404846890	5830	5830	5830	5830	0
228	20250224	155500	404846890	5830	5830	5830	5830	0
229	20250224	155400	404846890	5830	5830	5830	5830	0
230	20250224	155300	404846890	5830	5830	5830	5830	0
231	20250224	155200	404846890	5830	5830	5830	5830	0
232	20250224	155100	404846890	5830	5830	5830	5830	0
233	20250224	155000	404846890	5830	5830	5830	5830	0
234	20250224	154900	404846890	5830	5830	5830	5830	0
235	20250224	154800	404846890	5830	5830	5830	5830	0
236	20250224	154700	404846890	5830	5830	5830	5830	0
237	20250224	154600	404846890	5830	5830	5830	5830	0
238	20250224	154500	404846890	5830	5830	5830	5830	0
239	20250224	154400	404846890	5830	5830	5830	5830	0
240	20250224	154300	404846890	5830	5830	5830	5830	0
241	20250224	154200	404846890	5830	5830	5830	5830	0
242	20250224	154100	404846890	5830	5830	5830	5830	2411
243	20250224	154000	404846890	5830	5830	5830	5830	0
244	20250224	153900	404846890	5830	5830	5830	5830	0
245	20250224	153800	404846890	5830	5830	5830	5830	0
246	20250224	153700	404846890	5830	5830	5830	5830	0
247	20250224	153600	404846890	5830	5830	5830	5830	0
248	20250224	153500	404846890	5830	5830	5830	5830	0
249	20250224	153400	404846890	5830	5830	5830	5830	0
250	20250224	153300	404846890	5830	5830	5830	5830	0
251	20250224	153200	404846890	5830	5830	5830	5830	0
252	20250224	153100	404846890	5830	5830	5830	5830	0
253	20250224	153000	404846890	5830	5830	5830	5830	2411
254	20250224	152900	390790760	5830	5830	5830	5830	0
255	20250224	152800	390790760	5830	5830	5830	5830	0
256	20250224	152700	390790760	5830	5830	5830	5830	0
257	20250224	152600	390790760	5830	5830	5830	5830	0
258	20250224	152500	390790760	5830	5830	5830	5830	0
259	20250224	152400	390790760	5830	5830	5830	5830	0
260	20250224	152300	390790760	5830	5830	5830	5830	0
261	20250224	152200	390790760	5830	5830	5830	5830	0
262	20250224	152100	390790760	5830	5830	5830	5830	0
263	20250224	152000	390790760	5830	5830	5830	5830	0
264	20250224	151900	390790760	5830	5850	5850	5830	240
265	20250224	151800	389390160	5850	5830	5850	5830	42
266	20250224	151700	389144770	5830	5840	5840	5830	261
267	20250224	151600	387622970	5840	5840	5840	5840	313
268	20250224	151500	385795050	5820	5820	5820	5820	5
269	20250224	151400	385765950	5820	5820	5820	5820	166
270	20250224	151300	384799830	5840	5840	5840	5840	0
271	20250224	151200	384799830	5840	5850	5850	5820	328
272	20250224	151100	382889560	5850	5850	5850	5850	2
273	20250224	151000	382877860	5850	5850	5850	5850	515
274	20250224	150900	379865110	5820	5820	5820	5820	0
275	20250224	150800	379865110	5820	5850	5850	5820	2
276	20250224	150700	379853440	5820	5820	5820	5820	8
277	20250224	150600	379806880	5860	5860	5860	5860	3
278	20250224	150500	379789300	5830	5830	5830	5830	1029
279	20250224	150400	373790230	5830	5840	5840	5830	59
280	20250224	150300	373445970	5840	5850	5850	5840	16
281	20250224	150200	373352380	5830	5830	5830	5830	0
282	20250224	150100	373352380	5830	5830	5830	5830	100
283	20250224	150000	372769380	5850	5840	5850	5830	817
284	20250224	145900	367996270	5840	5830	5840	5830	545
285	20250224	145800	364813480	5830	5830	5830	5830	0
286	20250224	145700	364813480	5830	5830	5830	5830	20
287	20250224	145600	364696880	5840	5840	5840	5840	0
288	20250224	145500	364696880	5840	5830	5840	5830	11
289	20250224	145400	364632650	5840	5840	5840	5840	0
290	20250224	145300	364632650	5840	5830	5840	5830	2
291	20250224	145200	364620980	5840	5840	5840	5840	0
292	20250224	145100	364620980	5840	5840	5840	5840	335
293	20250224	145000	362664580	5830	5840	5840	5830	21
294	20250224	144900	362541950	5830	5840	5840	5830	291
295	20250224	144800	360842520	5860	5860	5860	5840	550
296	20250224	144700	357619540	5860	5860	5860	5860	0
297	20250224	144600	357619540	5860	5860	5860	5860	0
298	20250224	144500	357619540	5860	5850	5860	5850	2
299	20250224	144400	357607830	5850	5850	5850	5850	0
300	20250224	144300	357607830	5850	5850	5850	5850	2
301	20250224	144200	357596130	5850	5850	5850	5850	1
302	20250224	144100	357590280	5830	5830	5830	5830	1
303	20250224	144000	357584450	5860	5860	5860	5860	101
304	20250224	143900	356992590	5830	5860	5860	5830	7
305	20250224	143800	356951690	5830	5830	5830	5830	0
306	20250224	143700	356951690	5830	5830	5830	5830	0
307	20250224	143600	356951690	5830	5830	5830	5830	0
308	20250224	143500	356951690	5830	5830	5830	5830	0
309	20250224	143400	356951690	5830	5830	5830	5830	0
310	20250224	143300	356951690	5830	5830	5830	5830	0
311	20250224	143200	356951690	5830	5830	5830	5830	1
312	20250224	143100	356945860	5860	5860	5860	5860	0
313	20250224	143000	356945860	5860	5850	5860	5850	574
314	20250224	142900	353582840	5850	5830	5850	5830	190
315	20250224	142800	352471360	5850	5840	5850	5840	381
316	20250224	142700	350242520	5820	5820	5820	5820	0
317	20250224	142600	350242520	5820	5830	5830	5820	5
318	20250224	142500	350213380	5840	5840	5840	5840	30
319	20250224	142400	350038180	5820	5820	5820	5820	0
320	20250224	142300	350038180	5820	5820	5820	5820	0
321	20250224	142200	350038180	5820	5820	5820	5820	0
322	20250224	142100	350038180	5820	5820	5820	5820	0
323	20250224	142000	350038180	5820	5820	5820	5820	0
324	20250224	141900	350038180	5820	5840	5840	5820	111
325	20250224	141800	349389960	5820	5840	5840	5820	201
326	20250224	141700	348216140	5850	5850	5850	5850	125
327	20250224	141600	347484890	5820	5820	5820	5820	1
328	20250224	141500	347479070	5810	5810	5810	5810	4
329	20250224	141400	347455830	5810	5810	5810	5810	15
330	20250224	141300	347368680	5850	5850	5850	5850	0
331	20250224	141200	347368680	5850	5850	5850	5850	0
332	20250224	141100	347368680	5850	5850	5850	5850	0
333	20250224	141000	347368680	5850	5850	5850	5850	30
334	20250224	140900	347193180	5850	5850	5850	5850	1
335	20250224	140800	347187330	5810	5830	5850	5810	1171
336	20250224	140700	340374610	5850	5850	5850	5850	0
337	20250224	140600	340374610	5850	5850	5850	5850	4
338	20250224	140500	340351210	5850	5850	5850	5850	1
339	20250224	140400	340345360	5840	5840	5840	5840	29
340	20250224	140300	340176000	5830	5850	5850	5830	153
341	20250224	140200	339283750	5850	5850	5850	5850	45
342	20250224	140100	339020500	5840	5840	5840	5840	20
343	20250224	140000	338903700	5850	5850	5850	5850	0
344	20250224	135900	338903700	5850	5850	5850	5850	0
345	20250224	135800	338903700	5850	5850	5850	5850	11
346	20250224	135700	338839350	5850	5850	5850	5850	0
347	20250224	135600	338839350	5850	5850	5850	5850	0
348	20250224	135500	338839350	5850	5850	5850	5850	0
349	20250224	135400	338839350	5850	5850	5850	5850	0
350	20250224	135300	338839350	5850	5840	5850	5820	51
351	20250224	135200	338541530	5820	5820	5820	5820	0
352	20250224	135100	338541530	5820	5820	5820	5820	0
353	20250224	135000	338541530	5820	5820	5820	5820	0
354	20250224	134900	338541530	5820	5820	5820	5820	135
355	20250224	134800	337755830	5820	5820	5820	5820	2
356	20250224	134700	337744190	5820	5840	5840	5820	2
357	20250224	134600	337732530	5810	5830	5830	5810	51
358	20250224	134500	337435220	5810	5840	5840	5810	1208
359	20250224	134400	330408880	5820	5820	5820	5820	160
360	20250224	134300	329477680	5820	5830	5840	5820	499
361	20250224	134200	326570620	5840	5840	5840	5840	45
362	20250224	134100	326307820	5860	5860	5860	5860	0
363	20250224	134000	326307820	5860	5860	5860	5860	0
364	20250224	133900	326307820	5860	5860	5860	5860	0
365	20250224	133800	326307820	5860	5860	5860	5860	0
366	20250224	133700	326307820	5860	5860	5860	5860	0
367	20250224	133600	326307820	5860	5860	5860	5860	0
368	20250224	133500	326307820	5860	5860	5860	5860	0
369	20250224	133400	326307820	5860	5830	5860	5830	3
370	20250224	133300	326290300	5820	5820	5820	5820	0
371	20250224	133200	326290300	5820	5820	5820	5820	1
372	20250224	133100	326284480	5860	5850	5860	5820	432
373	20250224	133000	323757300	5820	5820	5820	5820	0
374	20250224	132900	323757300	5820	5830	5830	5820	282
375	20250224	132800	322115240	5830	5850	5850	5830	37
376	20250224	132700	321898820	5820	5820	5820	5820	0
377	20250224	132600	321898820	5820	5820	5820	5820	0
378	20250224	132500	321898820	5820	5820	5820	5820	17
379	20250224	132400	321799880	5820	5820	5820	5820	0
380	20250224	132300	321799880	5820	5840	5840	5820	2
381	20250224	132200	321788220	5810	5840	5840	5810	4
382	20250224	132100	321764890	5840	5840	5840	5840	375
383	20250224	132000	319574890	5810	5830	5830	5810	39
384	20250224	131900	319347540	5810	5830	5840	5810	342
385	20250224	131800	317350300	5810	5820	5820	5810	2
386	20250224	131700	317338670	5810	5810	5810	5810	0
387	20250224	131600	317338670	5810	5810	5810	5810	10
388	20250224	131500	317280570	5810	5810	5810	5810	95
389	20250224	131400	316728620	5810	5810	5810	5810	0
390	20250224	131300	316728620	5810	5810	5810	5810	31
391	20250224	131200	316548510	5810	5810	5810	5810	0
392	20250224	131100	316548510	5810	5810	5820	5810	164
393	20250224	131000	315594050	5830	5830	5830	5830	30
394	20250224	130900	315419150	5800	5800	5800	5800	0
395	20250224	130800	315419150	5800	5800	5800	5800	0
396	20250224	130700	315419150	5800	5810	5810	5800	1558
397	20250224	130600	306368160	5830	5830	5830	5830	0
398	20250224	130500	306368160	5830	5830	5830	5830	0
399	20250224	130400	306368160	5830	5840	5840	5810	551
400	20250224	130300	303153750	5830	5840	5840	5830	9
401	20250224	130200	303101260	5830	5830	5830	5830	88
402	20250224	130100	302588220	5830	5830	5830	5830	350
403	20250224	130000	300547720	5810	5810	5810	5810	0
404	20250224	125900	300547720	5810	5810	5810	5810	0
405	20250224	125800	300547720	5810	5820	5820	5810	3
406	20250224	125700	300530270	5840	5840	5840	5840	0
407	20250224	125600	300530270	5840	5830	5840	5830	426
408	20250224	125500	298042440	5820	5820	5820	5820	0
409	20250224	125400	298042440	5820	5820	5820	5820	1
410	20250224	125300	298036620	5810	5810	5810	5810	0
411	20250224	125200	298036620	5810	5810	5810	5810	0
412	20250224	125100	298036620	5810	5810	5810	5810	1
413	20250224	125000	298030810	5840	5820	5840	5820	104
414	20250224	124900	297424490	5820	5820	5820	5820	25
415	20250224	124800	297278990	5800	5820	5830	5800	23
416	20250224	124700	297145520	5800	5800	5800	5800	1
417	20250224	124600	297139720	5830	5800	5830	5800	3
418	20250224	124500	297122270	5830	5820	5830	5820	2
419	20250224	124400	297110620	5800	5800	5800	5800	0
420	20250224	124300	297110620	5800	5820	5820	5800	27
421	20250224	124200	296953500	5800	5830	5830	5800	235
422	20250224	124100	295583510	5800	5800	5800	5800	0
423	20250224	124000	295583510	5800	5810	5810	5800	2
424	20250224	123900	295571900	5830	5830	5830	5830	125
425	20250224	123800	294843150	5830	5830	5830	5830	0
426	20250224	123700	294843150	5830	5830	5830	5830	0
427	20250224	123600	294843150	5830	5830	5830	5830	0
428	20250224	123500	294843150	5830	5830	5830	5830	0
429	20250224	123400	294843150	5830	5830	5830	5830	0
430	20250224	123300	294843150	5830	5830	5830	5830	0
431	20250224	123200	294843150	5830	5830	5830	5830	0
432	20250224	123100	294843150	5830	5830	5830	5830	0
433	20250224	123000	294843150	5830	5830	5830	5830	0
434	20250224	122900	294843150	5830	5830	5830	5830	1
435	20250224	122800	294837320	5820	5820	5820	5820	271
436	20250224	122700	293260100	5800	5800	5820	5790	1497
437	20250224	122600	284586060	5800	5830	5830	5800	294
438	20250224	122500	282877490	5830	5830	5830	5830	0
439	20250224	122400	282877490	5830	5830	5830	5830	0
440	20250224	122300	282877490	5830	5830	5830	5830	200
441	20250224	122200	281711490	5820	5810	5820	5810	12
442	20250224	122100	281641760	5820	5830	5830	5820	11
443	20250224	122000	281577640	5830	5830	5830	5830	0
444	20250224	121900	281577640	5830	5830	5830	5830	1
445	20250224	121800	281571810	5810	5800	5830	5790	1272
446	20250224	121700	274201470	5830	5830	5830	5830	0
447	20250224	121600	274201470	5830	5830	5830	5830	0
448	20250224	121500	274201470	5830	5830	5830	5830	12
449	20250224	121400	274131510	5810	5810	5810	5800	849
450	20250224	121300	269204840	5810	5830	5830	5810	24
451	20250224	121200	269064940	5810	5810	5810	5810	1
452	20250224	121100	269059130	5840	5840	5840	5840	0
453	20250224	121000	269059130	5840	5840	5840	5840	0
454	20250224	120900	269059130	5840	5830	5840	5830	2
455	20250224	120800	269047460	5840	5840	5840	5840	0
456	20250224	120700	269047460	5840	5840	5840	5840	340
457	20250224	120600	267061860	5830	5830	5830	5830	30
458	20250224	120500	266886960	5840	5830	5840	5830	76
459	20250224	120400	266443870	5840	5840	5840	5830	1350
460	20250224	120300	258559880	5850	5860	5860	5810	14
461	20250224	120200	258478010	5850	5840	5850	5840	2154
462	20250224	120100	245877130	5810	5810	5810	5810	0
463	20250224	120000	245877130	5810	5850	5850	5810	2
464	20250224	115900	245865470	5810	5830	5850	5810	118
465	20250224	115800	245176410	5840	5840	5840	5840	0
466	20250224	115700	245176410	5840	5830	5840	5830	17
467	20250224	115600	245077180	5830	5830	5830	5830	0
468	20250224	115500	245077180	5830	5830	5830	5800	4
469	20250224	115400	245053890	5830	5820	5840	5820	310
470	20250224	115300	243246590	5820	5800	5820	5800	23
471	20250224	115200	243112770	5830	5830	5830	5830	0
472	20250224	115100	243112770	5830	5830	5830	5830	0
473	20250224	115000	243112770	5830	5790	5830	5790	6
474	20250224	114900	243077850	5830	5830	5830	5790	3
475	20250224	114800	243060400	5790	5790	5790	5790	0
476	20250224	114700	243060400	5790	5810	5810	5790	961
477	20250224	114600	237486020	5810	5810	5810	5810	0
478	20250224	114500	237486020	5810	5810	5810	5810	0
479	20250224	114400	237486020	5810	5810	5810	5810	0
480	20250224	114300	237486020	5810	5830	5840	5810	101
481	20250224	114200	236896270	5810	5810	5810	5810	0
482	20250224	114100	236896270	5810	5830	5840	5810	21
483	20250224	114000	236773670	5810	5810	5810	5810	0
484	20250224	113900	236773670	5810	5810	5810	5810	0
485	20250224	113800	236773670	5810	5830	5830	5810	102
486	20250224	113700	236179030	5830	5830	5830	5830	0
487	20250224	113600	236179030	5830	5830	5830	5830	0
488	20250224	113500	236179030	5830	5830	5830	5830	0
489	20250224	113400	236179030	5830	5830	5840	5800	28
490	20250224	113300	236015810	5800	5840	5840	5800	2
491	20250224	113200	236004170	5810	5810	5810	5810	305
492	20250224	113100	234232120	5810	5830	5830	5810	2
493	20250224	113000	234220480	5810	5810	5810	5810	0
494	20250224	112900	234220480	5810	5810	5810	5810	0
495	20250224	112800	234220480	5810	5810	5810	5810	0
496	20250224	112700	234220480	5810	5820	5820	5810	244
497	20250224	112600	232800410	5820	5820	5820	5820	1
498	20250224	112500	232794590	5840	5840	5840	5840	0
499	20250224	112400	232794590	5840	5840	5840	5840	0
500	20250224	112300	232794590	5840	5840	5840	5840	0
501	20250224	112200	232794590	5840	5830	5840	5830	6
502	20250224	112100	232759560	5840	5830	5840	5830	3
503	20250224	112000	232742050	5830	5830	5830	5830	1
504	20250224	111900	232736220	5810	5810	5810	5810	0
505	20250224	111800	232736220	5810	5840	5850	5810	51
506	20250224	111700	232437920	5810	5830	5850	5810	152
507	20250224	111600	231549820	5810	5820	5820	5810	7
508	20250224	111500	231509100	5820	5820	5820	5820	0
509	20250224	111400	231509100	5820	5820	5820	5820	0
510	20250224	111300	231509100	5820	5820	5820	5820	0
511	20250224	111200	231509100	5820	5820	5850	5820	201
512	20250224	111100	230333490	5820	5820	5820	5820	1
513	20250224	111000	230327670	5810	5810	5810	5810	0
514	20250224	110900	230327670	5810	5810	5810	5810	0
515	20250224	110800	230327670	5810	5840	5840	5810	440
516	20250224	110700	227766090	5840	5840	5840	5840	0
517	20250224	110600	227766090	5840	5840	5840	5840	10
518	20250224	110500	227707690	5820	5820	5820	5820	131
519	20250224	110400	226945270	5810	5810	5810	5810	0
520	20250224	110300	226945270	5810	5810	5810	5810	0
521	20250224	110200	226945270	5810	5810	5810	5810	1
522	20250224	110100	226939460	5850	5810	5850	5810	232
523	20250224	110000	225587740	5810	5820	5860	5810	51
524	20250224	105900	225289190	5800	5850	5850	5800	44
525	20250224	105800	225032180	5850	5800	5850	5800	337
526	20250224	105700	223071220	5800	5800	5800	5800	0
527	20250224	105600	223071220	5800	5800	5800	5800	107
528	20250224	105500	222450620	5840	5830	5840	5800	39
529	20250224	105400	222223160	5820	5820	5820	5820	61
530	20250224	105300	221868140	5820	5810	5820	5810	3
531	20250224	105200	221850700	5780	5790	5810	5780	14
532	20250224	105100	221769490	5790	5790	5790	5790	10
533	20250224	105000	221711590	5790	5790	5790	5790	0
534	20250224	104900	221711590	5790	5790	5790	5790	44
535	20250224	104800	221456830	5790	5790	5790	5790	5
536	20250224	104700	221427880	5800	5800	5800	5800	21
537	20250224	104600	221306080	5790	5790	5790	5790	0
538	20250224	104500	221306080	5790	5770	5790	5770	2
539	20250224	104400	221294520	5810	5810	5810	5810	60
540	20250224	104300	220945920	5770	5790	5800	5770	307
541	20250224	104200	219165730	5770	5800	5800	5770	287
542	20250224	104100	217501160	5770	5770	5770	5770	1000
543	20250224	104000	211731160	5810	5810	5810	5810	0
544	20250224	103900	211731160	5810	5810	5810	5810	0
545	20250224	103800	211731160	5810	5810	5810	5810	0
546	20250224	103700	211731160	5810	5810	5810	5810	0
547	20250224	103600	211731160	5810	5810	5810	5810	0
548	20250224	103500	211731160	5810	5780	5810	5780	203
549	20250224	103400	210557310	5780	5810	5810	5780	16
550	20250224	103300	210464380	5820	5820	5820	5820	0
551	20250224	103200	210464380	5820	5820	5820	5820	0
552	20250224	103100	210464380	5820	5820	5820	5820	10
553	20250224	103000	210406180	5820	5790	5820	5790	21
554	20250224	102900	210284350	5790	5790	5790	5790	5
555	20250224	102800	210255400	5820	5790	5820	5780	43
556	20250224	102700	210006580	5820	5820	5820	5820	1
557	20250224	102600	210000760	5780	5820	5820	5780	25
558	20250224	102500	209856220	5800	5780	5800	5780	2
559	20250224	102400	209844640	5810	5820	5820	5810	2
560	20250224	102300	209833010	5800	5800	5800	5800	254
561	20250224	102200	208359810	5800	5800	5800	5800	0
562	20250224	102100	208359810	5800	5800	5800	5800	0
563	20250224	102000	208359810	5800	5770	5800	5770	113
564	20250224	101900	207707770	5800	5800	5800	5800	0
565	20250224	101800	207707770	5800	5800	5800	5800	1
566	20250224	101700	207701970	5770	5770	5770	5770	93
567	20250224	101600	207165360	5770	5790	5790	5770	84
568	20250224	101500	206679050	5810	5810	5810	5810	102
569	20250224	101400	206086430	5810	5800	5810	5770	337
570	20250224	101300	204138960	5770	5800	5800	5770	31
571	20250224	101200	203959190	5790	5770	5790	5770	32
572	20250224	101100	203773970	5770	5770	5770	5770	1817
573	20250224	101000	193289880	5770	5770	5770	5770	0
574	20250224	100900	193289880	5770	5790	5790	5770	11
575	20250224	100800	193226380	5790	5780	5790	5770	405
576	20250224	100700	190883410	5790	5790	5790	5790	0
577	20250224	100600	190883410	5790	5790	5790	5770	309
578	20250224	100500	189099370	5790	5780	5790	5770	119
579	20250224	100400	188411620	5780	5780	5780	5780	0
580	20250224	100300	188411620	5780	5770	5780	5760	687
581	20250224	100200	184454440	5780	5780	5780	5780	103
582	20250224	100100	183859100	5790	5790	5790	5760	864
583	20250224	100000	178876430	5790	5770	5790	5770	41
584	20250224	095900	178639840	5790	5760	5790	5760	26
585	20250224	095800	178490050	5790	5760	5790	5760	37
586	20250224	095700	178276180	5790	5790	5790	5790	10
587	20250224	095600	178218280	5790	5790	5800	5760	1054
588	20250224	095500	172141990	5790	5790	5790	5790	50
589	20250224	095400	171852490	5790	5790	5790	5790	11
590	20250224	095300	171788800	5790	5800	5800	5770	676
591	20250224	095200	167886350	5780	5790	5800	5770	174
592	20250224	095100	166880840	5790	5780	5790	5780	264
593	20250224	095000	165354880	5780	5780	5780	5780	1
594	20250224	094900	165349100	5780	5770	5780	5770	268
595	20250224	094800	163802730	5770	5770	5780	5750	2861
596	20250224	094700	147320900	5780	5770	5780	5770	695
597	20250224	094600	143310600	5780	5800	5800	5780	1242
598	20250224	094500	136129950	5800	5800	5800	5800	1
599	20250224	094400	136124150	5790	5780	5800	5780	1113
600	20250224	094300	129672940	5800	5800	5800	5800	0
601	20250224	094200	129672940	5800	5800	5800	5800	0
602	20250224	094100	129672940	5800	5800	5800	5800	100
603	20250224	094000	129092940	5800	5780	5800	5780	72
604	20250224	093900	128676740	5780	5790	5800	5780	710
605	20250224	093800	124570470	5800	5800	5800	5800	2
606	20250224	093700	124558870	5790	5800	5810	5790	636
607	20250224	093600	120870150	5800	5810	5810	5800	104
608	20250224	093500	120266750	5810	5810	5810	5800	91
609	20250224	093400	119738440	5810	5810	5810	5810	9
610	20250224	093300	119686150	5820	5820	5820	5800	554
611	20250224	093200	116467870	5820	5810	5820	5800	749
612	20250224	093100	112121130	5810	5800	5810	5800	552
613	20250224	093000	108918820	5800	5800	5800	5800	7
614	20250224	092900	108878220	5800	5790	5800	5790	37
615	20250224	092800	108663960	5800	5780	5800	5780	177
616	20250224	092700	107640880	5800	5800	5800	5800	6
617	20250224	092600	107606080	5800	5790	5800	5780	8
618	20250224	092500	107559800	5800	5800	5800	5780	257
619	20250224	092400	106074140	5800	5780	5800	5770	2108
620	20250224	092300	93900270	5800	5800	5800	5800	30
621	20250224	092200	93726270	5800	5800	5800	5800	2
622	20250224	092100	93714670	5790	5790	5790	5770	126
623	20250224	092000	92985470	5790	5780	5790	5770	1169
624	20250224	091900	86229000	5810	5810	5810	5780	26
625	20250224	091800	86078210	5820	5810	5820	5790	927
626	20250224	091700	80710350	5810	5820	5820	5810	558
627	20250224	091600	77466370	5810	5810	5820	5810	1050
628	20250224	091500	71355480	5810	5810	5820	5810	257
629	20250224	091400	69862210	5820	5800	5820	5800	174
630	20250224	091300	68851310	5810	5810	5810	5790	5
631	20250224	091200	68822280	5810	5790	5810	5790	969
632	20250224	091100	63211540	5830	5850	5850	5800	540
633	20250224	091000	60078690	5850	5800	5850	5790	112
634	20250224	090900	59429460	5840	5840	5840	5840	113
635	20250224	090800	58769540	5840	5840	5840	5840	300
636	20250224	090700	57017540	5840	5780	5840	5780	195
637	20250224	090600	55889980	5820	5820	5820	5820	219
638	20250224	090500	54615400	5830	5840	5850	5770	1904
639	20250224	090400	43614090	5850	5780	5850	5770	728
640	20250224	090300	39406020	5770	5760	5780	5760	233
641	20250224	090200	38063160	5780	5790	5790	5760	685
642	20250224	090100	34111660	5760	5800	5800	5760	4015
643	20250224	090000	10921210	5830	5800	5830	5790	1822