KissMeData/162300/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203500	187040675	2400	2400	2400	2400	615
3	20250224	203400	187040675	2400	2400	2400	2400	0
4	20250224	203300	187040675	2400	2400	2400	2400	0
5	20250224	203200	187040675	2400	2400	2400	2400	0
6	20250224	203100	187040675	2400	2400	2400	2400	0
7	20250224	203000	187040675	2400	2400	2400	2400	0
8	20250224	202900	187040675	2400	2400	2400	2400	0
9	20250224	202800	187040675	2400	2400	2400	2400	0
10	20250224	202700	187040675	2400	2400	2400	2400	0
11	20250224	202600	187040675	2400	2400	2400	2400	0
12	20250224	202500	187040675	2400	2400	2400	2400	0
13	20250224	202400	187040675	2400	2400	2400	2400	0
14	20250224	202300	187040675	2400	2400	2400	2400	0
15	20250224	202200	187040675	2400	2400	2400	2400	0
16	20250224	202100	187040675	2400	2400	2400	2400	0
17	20250224	202000	187040675	2400	2400	2400	2400	0
18	20250224	201900	187040675	2400	2400	2400	2400	0
19	20250224	201800	187040675	2400	2400	2400	2400	0
20	20250224	201700	187040675	2400	2400	2400	2400	0
21	20250224	201600	187040675	2400	2400	2400	2400	0
22	20250224	201500	187040675	2400	2400	2400	2400	0
23	20250224	201400	187040675	2400	2400	2400	2400	0
24	20250224	201300	187040675	2400	2400	2400	2400	0
25	20250224	201200	187040675	2400	2400	2400	2400	0
26	20250224	201100	187040675	2400	2400	2400	2400	0
27	20250224	201000	187040675	2400	2400	2400	2400	0
28	20250224	200900	187040675	2400	2400	2400	2400	0
29	20250224	200800	187040675	2400	2400	2400	2400	0
30	20250224	200700	187040675	2400	2400	2400	2400	0
31	20250224	200600	187040675	2400	2400	2400	2400	0
32	20250224	200500	187040675	2400	2400	2400	2400	615
33	20250224	200400	187040675	2400	2400	2400	2400	0
34	20250224	200300	187040675	2400	2400	2400	2400	0
35	20250224	200200	187040675	2400	2400	2400	2400	0
36	20250224	200100	187040675	2400	2400	2400	2400	0
37	20250224	200000	187040675	2400	2400	2400	2400	0
38	20250224	195900	187040675	2400	2400	2400	2400	0
39	20250224	195800	187040675	2400	2400	2400	2400	0
40	20250224	195700	187040675	2400	2400	2400	2400	0
41	20250224	195600	187040675	2400	2400	2400	2400	0
42	20250224	195500	187040675	2400	2400	2400	2400	0
43	20250224	195400	187040675	2400	2400	2400	2400	0
44	20250224	195300	187040675	2400	2400	2400	2400	0
45	20250224	195200	187040675	2400	2400	2400	2400	0
46	20250224	195100	187040675	2400	2400	2400	2400	0
47	20250224	195000	187040675	2400	2400	2400	2400	0
48	20250224	194900	187040675	2400	2400	2400	2400	0
49	20250224	194800	187040675	2400	2400	2400	2400	0
50	20250224	194700	187040675	2400	2400	2400	2400	0
51	20250224	194600	187040675	2400	2400	2400	2400	0
52	20250224	194500	187040675	2400	2400	2400	2400	0
53	20250224	194400	187040675	2400	2400	2400	2400	0
54	20250224	194300	187040675	2400	2400	2400	2400	0
55	20250224	194200	187040675	2400	2400	2400	2400	0
56	20250224	194100	187040675	2400	2400	2400	2400	0
57	20250224	194000	187040675	2400	2400	2400	2400	0
58	20250224	193900	187040675	2400	2400	2400	2400	0
59	20250224	193800	187040675	2400	2400	2400	2400	0
60	20250224	193700	187040675	2400	2400	2400	2400	0
61	20250224	193600	187040675	2400	2400	2400	2400	0
62	20250224	193500	187040675	2400	2400	2400	2400	615
63	20250224	193400	187040675	2400	2400	2400	2400	0
64	20250224	193300	187040675	2400	2400	2400	2400	0
65	20250224	193200	187040675	2400	2400	2400	2400	0
66	20250224	193100	187040675	2400	2400	2400	2400	0
67	20250224	193000	187040675	2400	2400	2400	2400	0
68	20250224	192900	187040675	2400	2400	2400	2400	0
69	20250224	192800	187040675	2400	2400	2400	2400	0
70	20250224	192700	187040675	2400	2400	2400	2400	0
71	20250224	192600	187040675	2400	2400	2400	2400	0
72	20250224	192500	187040675	2400	2400	2400	2400	0
73	20250224	192400	187040675	2400	2400	2400	2400	0
74	20250224	192300	187040675	2400	2400	2400	2400	0
75	20250224	192200	187040675	2400	2400	2400	2400	0
76	20250224	192100	187040675	2400	2400	2400	2400	0
77	20250224	192000	187040675	2400	2400	2400	2400	0
78	20250224	191900	187040675	2400	2400	2400	2400	0
79	20250224	191800	187040675	2400	2400	2400	2400	0
80	20250224	191700	187040675	2400	2400	2400	2400	0
81	20250224	191600	187040675	2400	2400	2400	2400	0
82	20250224	191500	187040675	2400	2400	2400	2400	0
83	20250224	191400	187040675	2400	2400	2400	2400	0
84	20250224	191300	187040675	2400	2400	2400	2400	0
85	20250224	191200	187040675	2400	2400	2400	2400	0
86	20250224	191100	187040675	2400	2400	2400	2400	0
87	20250224	191000	187040675	2400	2400	2400	2400	0
88	20250224	190900	187040675	2400	2400	2400	2400	0
89	20250224	190800	187040675	2400	2400	2400	2400	0
90	20250224	190700	187040675	2400	2400	2400	2400	0
91	20250224	190600	187040675	2400	2400	2400	2400	0
92	20250224	190500	187040675	2400	2400	2400	2400	615
93	20250224	190400	187040675	2400	2400	2400	2400	0
94	20250224	190300	187040675	2400	2400	2400	2400	0
95	20250224	190200	187040675	2400	2400	2400	2400	0
96	20250224	190100	187040675	2400	2400	2400	2400	0
97	20250224	190000	187040675	2400	2400	2400	2400	0
98	20250224	185900	187040675	2400	2400	2400	2400	0
99	20250224	185800	187040675	2400	2400	2400	2400	0
100	20250224	185700	187040675	2400	2400	2400	2400	0
101	20250224	185600	187040675	2400	2400	2400	2400	0
102	20250224	185500	187040675	2400	2400	2400	2400	0
103	20250224	185400	187040675	2400	2400	2400	2400	0
104	20250224	185300	187040675	2400	2400	2400	2400	0
105	20250224	185200	187040675	2400	2400	2400	2400	0
106	20250224	185100	187040675	2400	2400	2400	2400	0
107	20250224	185000	187040675	2400	2400	2400	2400	0
108	20250224	184900	187040675	2400	2400	2400	2400	0
109	20250224	184800	187040675	2400	2400	2400	2400	0
110	20250224	184700	187040675	2400	2400	2400	2400	0
111	20250224	184600	187040675	2400	2400	2400	2400	0
112	20250224	184500	187040675	2400	2400	2400	2400	0
113	20250224	184400	187040675	2400	2400	2400	2400	0
114	20250224	184300	187040675	2400	2400	2400	2400	0
115	20250224	184200	187040675	2400	2400	2400	2400	0
116	20250224	184100	187040675	2400	2400	2400	2400	0
117	20250224	184000	187040675	2400	2400	2400	2400	0
118	20250224	183900	187040675	2400	2400	2400	2400	0
119	20250224	183800	187040675	2400	2400	2400	2400	0
120	20250224	183700	187040675	2400	2400	2400	2400	0
121	20250224	183600	187040675	2400	2400	2400	2400	0
122	20250224	183500	187040675	2400	2400	2400	2400	615
123	20250224	183400	187040675	2400	2400	2400	2400	0
124	20250224	183300	187040675	2400	2400	2400	2400	0
125	20250224	183200	187040675	2400	2400	2400	2400	0
126	20250224	183100	187040675	2400	2400	2400	2400	0
127	20250224	183000	187040675	2400	2400	2400	2400	0
128	20250224	182900	187040675	2400	2400	2400	2400	0
129	20250224	182800	187040675	2400	2400	2400	2400	0
130	20250224	182700	187040675	2400	2400	2400	2400	0
131	20250224	182600	187040675	2400	2400	2400	2400	0
132	20250224	182500	187040675	2400	2400	2400	2400	0
133	20250224	182400	187040675	2400	2400	2400	2400	0
134	20250224	182300	187040675	2400	2400	2400	2400	0
135	20250224	182200	187040675	2400	2400	2400	2400	0
136	20250224	182100	187040675	2400	2400	2400	2400	0
137	20250224	182000	187040675	2400	2400	2400	2400	0
138	20250224	181900	187040675	2400	2400	2400	2400	0
139	20250224	181800	187040675	2400	2400	2400	2400	0
140	20250224	181700	187040675	2400	2400	2400	2400	0
141	20250224	181600	187040675	2400	2400	2400	2400	0
142	20250224	181500	187040675	2400	2400	2400	2400	0
143	20250224	181400	187040675	2400	2400	2400	2400	0
144	20250224	181300	187040675	2400	2400	2400	2400	0
145	20250224	181200	187040675	2400	2400	2400	2400	0
146	20250224	181100	187040675	2400	2400	2400	2400	0
147	20250224	181000	187040675	2400	2400	2400	2400	0
148	20250224	180900	187040675	2400	2400	2400	2400	0
149	20250224	180800	187040675	2400	2400	2400	2400	0
150	20250224	180700	187040675	2400	2400	2400	2400	0
151	20250224	180600	187040675	2400	2400	2400	2400	0
152	20250224	180500	187040675	2400	2400	2400	2400	615
153	20250224	180400	187040675	2400	2400	2400	2400	0
154	20250224	180300	187040675	2400	2400	2400	2400	0
155	20250224	180200	187040675	2400	2400	2400	2400	0
156	20250224	180100	187040675	2400	2400	2400	2400	0
157	20250224	180000	187040675	2400	2400	2400	2400	0
158	20250224	175900	187040675	2400	2400	2400	2400	0
159	20250224	175800	187040675	2400	2400	2400	2400	0
160	20250224	175700	187040675	2400	2400	2400	2400	0
161	20250224	175600	187040675	2400	2400	2400	2400	0
162	20250224	175500	187040675	2400	2400	2400	2400	0
163	20250224	175400	187040675	2400	2400	2400	2400	0
164	20250224	175300	187040675	2400	2400	2400	2400	0
165	20250224	175200	187040675	2400	2400	2400	2400	0
166	20250224	175100	187040675	2400	2400	2400	2400	0
167	20250224	175000	187040675	2400	2400	2400	2400	0
168	20250224	174900	187040675	2400	2400	2400	2400	0
169	20250224	174800	187040675	2400	2400	2400	2400	0
170	20250224	174700	187040675	2400	2400	2400	2400	0
171	20250224	174600	187040675	2400	2400	2400	2400	0
172	20250224	174500	187040675	2400	2400	2400	2400	0
173	20250224	174400	187040675	2400	2400	2400	2400	0
174	20250224	174300	187040675	2400	2400	2400	2400	0
175	20250224	174200	187040675	2400	2400	2400	2400	0
176	20250224	174100	187040675	2400	2400	2400	2400	0
177	20250224	174000	187040675	2400	2400	2400	2400	0
178	20250224	173900	187040675	2400	2400	2400	2400	0
179	20250224	173800	187040675	2400	2400	2400	2400	0
180	20250224	173700	187040675	2400	2400	2400	2400	0
181	20250224	173600	187040675	2400	2400	2400	2400	0
182	20250224	173500	187040675	2400	2400	2400	2400	615
183	20250224	173400	187040675	2400	2400	2400	2400	0
184	20250224	173300	187040675	2400	2400	2400	2400	0
185	20250224	173200	187040675	2400	2400	2400	2400	0
186	20250224	173100	187040675	2400	2400	2400	2400	0
187	20250224	173000	187040675	2400	2400	2400	2400	0
188	20250224	172900	187040675	2400	2400	2400	2400	0
189	20250224	172800	187040675	2400	2400	2400	2400	0
190	20250224	172700	187040675	2400	2400	2400	2400	0
191	20250224	172600	187040675	2400	2400	2400	2400	0
192	20250224	172500	187040675	2400	2400	2400	2400	0
193	20250224	172400	187040675	2400	2400	2400	2400	0
194	20250224	172300	187040675	2400	2400	2400	2400	0
195	20250224	172200	187040675	2400	2400	2400	2400	0
196	20250224	172100	187040675	2400	2400	2400	2400	0
197	20250224	172000	187040675	2400	2400	2400	2400	0
198	20250224	171900	187040675	2400	2400	2400	2400	0
199	20250224	171800	187040675	2400	2400	2400	2400	0
200	20250224	171700	187040675	2400	2400	2400	2400	0
201	20250224	171600	187040675	2400	2400	2400	2400	0
202	20250224	171500	187040675	2400	2400	2400	2400	0
203	20250224	171400	187040675	2400	2400	2400	2400	0
204	20250224	171300	187040675	2400	2400	2400	2400	0
205	20250224	171200	187040675	2400	2400	2400	2400	0
206	20250224	171100	187040675	2400	2400	2400	2400	0
207	20250224	171000	187040675	2400	2400	2400	2400	0
208	20250224	170900	187040675	2400	2400	2400	2400	0
209	20250224	170800	187040675	2400	2400	2400	2400	0
210	20250224	170700	187040675	2400	2400	2400	2400	0
211	20250224	170600	187040675	2400	2400	2400	2400	0
212	20250224	170500	187040675	2400	2400	2400	2400	615
213	20250224	170400	187040675	2400	2400	2400	2400	0
214	20250224	170300	187040675	2400	2400	2400	2400	0
215	20250224	170200	187040675	2400	2400	2400	2400	0
216	20250224	170100	187040675	2400	2400	2400	2400	0
217	20250224	170000	187040675	2400	2400	2400	2400	0
218	20250224	165900	187040675	2400	2400	2400	2400	0
219	20250224	165800	187040675	2400	2400	2400	2400	0
220	20250224	165700	187040675	2400	2400	2400	2400	0
221	20250224	165600	187040675	2400	2400	2400	2400	0
222	20250224	165500	187040675	2400	2400	2400	2400	0
223	20250224	165400	187040675	2400	2400	2400	2400	0
224	20250224	165300	187040675	2400	2400	2400	2400	0
225	20250224	165200	187040675	2400	2400	2400	2400	0
226	20250224	165100	187040675	2400	2400	2400	2400	0
227	20250224	165000	187040675	2400	2400	2400	2400	0
228	20250224	164900	187040675	2400	2400	2400	2400	0
229	20250224	164800	187040675	2400	2400	2400	2400	0
230	20250224	164700	187040675	2400	2400	2400	2400	0
231	20250224	164600	187040675	2400	2400	2400	2400	0
232	20250224	164500	187040675	2400	2400	2400	2400	0
233	20250224	164400	187040675	2400	2400	2400	2400	0
234	20250224	164300	187040675	2400	2400	2400	2400	0
235	20250224	164200	187040675	2400	2400	2400	2400	0
236	20250224	164100	187040675	2400	2400	2400	2400	0
237	20250224	164000	187040675	2400	2400	2400	2400	0
238	20250224	163900	187040675	2400	2400	2400	2400	0
239	20250224	163800	187040675	2400	2400	2400	2400	0
240	20250224	163700	187040675	2400	2400	2400	2400	0
241	20250224	163600	187040675	2400	2400	2400	2400	0
242	20250224	163500	187040675	2400	2400	2400	2400	615
243	20250224	163400	187040675	2400	2400	2400	2400	0
244	20250224	163300	187040675	2400	2400	2400	2400	0
245	20250224	163200	187040675	2400	2400	2400	2400	0
246	20250224	163100	187040675	2400	2400	2400	2400	0
247	20250224	163000	187040675	2400	2400	2400	2400	0
248	20250224	162900	187040675	2400	2400	2400	2400	0
249	20250224	162800	187040675	2400	2400	2400	2400	0
250	20250224	162700	187040675	2400	2400	2400	2400	0
251	20250224	162600	187040675	2400	2400	2400	2400	0
252	20250224	162500	187040675	2400	2400	2400	2400	0
253	20250224	162400	187040675	2400	2400	2400	2400	0
254	20250224	162300	187040675	2400	2400	2400	2400	0
255	20250224	162200	187040675	2400	2400	2400	2400	0
256	20250224	162100	187040675	2400	2400	2400	2400	0
257	20250224	162000	187040675	2400	2400	2400	2400	0
258	20250224	161900	187040675	2400	2400	2400	2400	0
259	20250224	161800	187040675	2400	2400	2400	2400	0
260	20250224	161700	187040675	2400	2400	2400	2400	0
261	20250224	161600	187040675	2400	2400	2400	2400	0
262	20250224	161500	187040675	2400	2400	2400	2400	0
263	20250224	161400	187040675	2400	2400	2400	2400	0
264	20250224	161300	187040675	2400	2400	2400	2400	0
265	20250224	161200	187040675	2400	2400	2400	2400	0
266	20250224	161100	187040675	2400	2400	2400	2400	0
267	20250224	161000	187040675	2400	2400	2400	2400	0
268	20250224	160900	187040675	2400	2400	2400	2400	0
269	20250224	160800	187040675	2400	2400	2400	2400	0
270	20250224	160700	187040675	2400	2400	2400	2400	0
271	20250224	160600	187040675	2400	2400	2400	2400	0
272	20250224	160500	187040675	2400	2400	2400	2400	615
273	20250224	160400	187040675	2400	2400	2400	2400	0
274	20250224	160300	187040675	2400	2400	2400	2400	0
275	20250224	160200	187040675	2400	2400	2400	2400	0
276	20250224	160100	187040675	2400	2400	2400	2400	0
277	20250224	160000	187040675	2400	2400	2400	2400	0
278	20250224	155900	187040675	2400	2400	2400	2400	0
279	20250224	155800	187040675	2400	2400	2400	2400	0
280	20250224	155700	187040675	2400	2400	2400	2400	0
281	20250224	155600	187040675	2400	2400	2400	2400	0
282	20250224	155500	187040675	2400	2400	2400	2400	0
283	20250224	155400	187040675	2400	2400	2400	2400	0
284	20250224	155300	187040675	2400	2400	2400	2400	0
285	20250224	155200	187040675	2400	2400	2400	2400	0
286	20250224	155100	187040675	2400	2400	2400	2400	0
287	20250224	155000	187040675	2400	2400	2400	2400	0
288	20250224	154900	187040675	2400	2400	2400	2400	0
289	20250224	154800	187040675	2400	2400	2400	2400	0
290	20250224	154700	187040675	2400	2400	2400	2400	0
291	20250224	154600	187040675	2400	2400	2400	2400	0
292	20250224	154500	187040675	2400	2400	2400	2400	0
293	20250224	154400	187040675	2400	2400	2400	2400	0
294	20250224	154300	187040675	2400	2400	2400	2400	0
295	20250224	154200	187040675	2400	2400	2400	2400	0
296	20250224	154100	187040675	2400	2400	2400	2400	0
297	20250224	154000	187040675	2400	2400	2400	2400	0
298	20250224	153900	187040675	2400	2400	2400	2400	0
299	20250224	153800	187040675	2400	2400	2400	2400	0
300	20250224	153700	187040675	2400	2400	2400	2400	0
301	20250224	153600	187040675	2400	2400	2400	2400	0
302	20250224	153500	187040675	2400	2400	2400	2400	615
303	20250224	153400	187040675	2400	2400	2400	2400	0
304	20250224	153300	187040675	2400	2400	2400	2400	0
305	20250224	153200	187040675	2400	2400	2400	2400	0
306	20250224	153100	187040675	2400	2400	2400	2400	0
307	20250224	153000	187040675	2400	2400	2400	2400	615
308	20250224	152900	185564675	2410	2410	2410	2410	0
309	20250224	152800	185564675	2410	2410	2410	2410	0
310	20250224	152700	185564675	2410	2410	2410	2410	0
311	20250224	152600	185564675	2410	2410	2410	2410	0
312	20250224	152500	185564675	2410	2410	2410	2410	0
313	20250224	152400	185564675	2410	2410	2410	2410	0
314	20250224	152300	185564675	2410	2410	2410	2410	0
315	20250224	152200	185564675	2410	2410	2410	2410	0
316	20250224	152100	185564675	2410	2410	2410	2410	0
317	20250224	152000	185564675	2410	2410	2410	2410	0
318	20250224	151900	185564675	2410	2410	2410	2410	228
319	20250224	151800	185015195	2410	2400	2410	2400	639
320	20250224	151700	183480895	2405	2410	2415	2405	286
321	20250224	151600	182792955	2405	2405	2405	2405	0
322	20250224	151500	182792955	2405	2410	2410	2405	532
323	20250224	151400	181511130	2410	2410	2410	2410	19
324	20250224	151300	181465340	2415	2415	2415	2415	0
325	20250224	151200	181465340	2415	2415	2415	2415	1
326	20250224	151100	181462925	2410	2415	2415	2410	374
327	20250224	151000	180560070	2415	2415	2415	2415	136
328	20250224	150900	180231630	2420	2420	2420	2420	1
329	20250224	150800	180229210	2415	2415	2415	2415	528
330	20250224	150700	178954090	2415	2415	2415	2415	0
331	20250224	150600	178954090	2415	2415	2415	2415	0
332	20250224	150500	178954090	2415	2415	2415	2415	0
333	20250224	150400	178954090	2415	2415	2415	2415	100
334	20250224	150300	178712590	2420	2420	2420	2420	100
335	20250224	150200	178470590	2420	2420	2420	2420	0
336	20250224	150100	178470590	2420	2420	2420	2420	1
337	20250224	150000	178468170	2415	2415	2415	2415	0
338	20250224	145900	178468170	2415	2415	2415	2415	0
339	20250224	145800	178468170	2415	2415	2415	2415	0
340	20250224	145700	178468170	2415	2415	2415	2415	0
341	20250224	145600	178468170	2415	2415	2415	2415	0
342	20250224	145500	178468170	2415	2415	2415	2415	0
343	20250224	145400	178468170	2415	2415	2415	2415	0
344	20250224	145300	178468170	2415	2415	2415	2415	0
345	20250224	145200	178468170	2415	2415	2415	2415	0
346	20250224	145100	178468170	2415	2415	2415	2415	0
347	20250224	145000	178468170	2415	2415	2415	2415	0
348	20250224	144900	178468170	2415	2415	2415	2415	0
349	20250224	144800	178468170	2415	2415	2415	2415	0
350	20250224	144700	178468170	2415	2415	2415	2415	0
351	20250224	144600	178468170	2415	2415	2415	2415	90
352	20250224	144500	178250820	2415	2415	2415	2415	0
353	20250224	144400	178250820	2415	2415	2415	2415	0
354	20250224	144300	178250820	2415	2415	2415	2415	0
355	20250224	144200	178250820	2415	2415	2415	2415	50
356	20250224	144100	178130070	2415	2415	2415	2415	0
357	20250224	144000	178130070	2415	2415	2415	2415	380
358	20250224	143900	177212370	2420	2420	2420	2420	0
359	20250224	143800	177212370	2420	2420	2420	2420	0
360	20250224	143700	177212370	2420	2420	2420	2420	31
361	20250224	143600	177137350	2420	2420	2420	2420	0
362	20250224	143500	177137350	2420	2420	2420	2420	0
363	20250224	143400	177137350	2420	2420	2420	2420	0
364	20250224	143300	177137350	2420	2420	2420	2420	0
365	20250224	143200	177137350	2420	2420	2420	2420	0
366	20250224	143100	177137350	2420	2420	2420	2420	0
367	20250224	143000	177137350	2420	2420	2420	2420	0
368	20250224	142900	177137350	2420	2420	2420	2420	0
369	20250224	142800	177137350	2420	2420	2420	2420	0
370	20250224	142700	177137350	2420	2420	2420	2420	0
371	20250224	142600	177137350	2420	2420	2420	2420	958
372	20250224	142500	174818990	2420	2420	2420	2420	10
373	20250224	142400	174794790	2415	2415	2415	2415	0
374	20250224	142300	174794790	2415	2415	2415	2415	0
375	20250224	142200	174794790	2415	2415	2415	2415	0
376	20250224	142100	174794790	2415	2415	2415	2415	100
377	20250224	142000	174553290	2420	2420	2420	2420	30
378	20250224	141900	174480690	2415	2415	2415	2415	100
379	20250224	141800	174239190	2415	2415	2415	2415	0
380	20250224	141700	174239190	2415	2415	2415	2415	0
381	20250224	141600	174239190	2415	2415	2415	2415	100
382	20250224	141500	173997690	2415	2415	2415	2415	0
383	20250224	141400	173997690	2415	2415	2415	2415	70
384	20250224	141300	173828640	2420	2420	2420	2420	5
385	20250224	141200	173816540	2410	2410	2410	2410	0
386	20250224	141100	173816540	2410	2410	2410	2410	0
387	20250224	141000	173816540	2410	2410	2410	2410	0
388	20250224	140900	173816540	2410	2410	2410	2410	0
389	20250224	140800	173816540	2410	2410	2410	2410	0
390	20250224	140700	173816540	2410	2410	2410	2410	300
391	20250224	140600	173093540	2415	2415	2415	2415	0
392	20250224	140500	173093540	2415	2415	2415	2415	0
393	20250224	140400	173093540	2415	2415	2415	2415	588
394	20250224	140300	171673520	2415	2415	2415	2415	0
395	20250224	140200	171673520	2415	2415	2415	2415	0
396	20250224	140100	171673520	2415	2415	2415	2415	0
397	20250224	140000	171673520	2415	2415	2415	2415	92
398	20250224	135900	171451340	2415	2415	2415	2415	0
399	20250224	135800	171451340	2415	2415	2415	2415	100
400	20250224	135700	171209840	2415	2415	2415	2415	10
401	20250224	135600	171185690	2415	2415	2415	2415	0
402	20250224	135500	171185690	2415	2415	2415	2415	0
403	20250224	135400	171185690	2415	2415	2415	2415	0
404	20250224	135300	171185690	2415	2415	2415	2415	0
405	20250224	135200	171185690	2415	2415	2415	2415	0
406	20250224	135100	171185690	2415	2415	2415	2415	105
407	20250224	135000	170932115	2415	2415	2415	2415	400
408	20250224	134900	169966115	2420	2420	2420	2420	0
409	20250224	134800	169966115	2420	2420	2420	2420	0
410	20250224	134700	169966115	2420	2420	2420	2420	0
411	20250224	134600	169966115	2420	2420	2420	2420	0
412	20250224	134500	169966115	2420	2420	2420	2420	0
413	20250224	134400	169966115	2420	2420	2420	2420	0
414	20250224	134300	169966115	2420	2420	2420	2420	350
415	20250224	134200	169119115	2420	2420	2420	2420	300
416	20250224	134100	168393115	2415	2415	2415	2415	0
417	20250224	134000	168393115	2415	2415	2415	2415	0
418	20250224	133900	168393115	2415	2415	2415	2415	29
419	20250224	133800	168323080	2410	2410	2410	2410	480
420	20250224	133700	167166280	2410	2410	2410	2410	0
421	20250224	133600	167166280	2410	2410	2410	2410	0
422	20250224	133500	167166280	2410	2410	2410	2410	1
423	20250224	133400	167163870	2405	2405	2405	2405	0
424	20250224	133300	167163870	2405	2405	2405	2405	16
425	20250224	133200	167125390	2410	2410	2410	2410	200
426	20250224	133100	166643390	2405	2405	2405	2405	310
427	20250224	133000	165897840	2410	2410	2410	2410	0
428	20250224	132900	165897840	2410	2410	2410	2410	0
429	20250224	132800	165897840	2410	2410	2410	2410	0
430	20250224	132700	165897840	2410	2410	2410	2410	31
431	20250224	132600	165823130	2410	2410	2410	2410	0
432	20250224	132500	165823130	2410	2410	2410	2410	286
433	20250224	132400	165133870	2415	2415	2415	2415	0
434	20250224	132300	165133870	2415	2415	2415	2415	0
435	20250224	132200	165133870	2415	2415	2415	2415	0
436	20250224	132100	165133870	2415	2415	2415	2415	0
437	20250224	132000	165133870	2415	2415	2415	2415	0
438	20250224	131900	165133870	2415	2415	2415	2415	0
439	20250224	131800	165133870	2415	2415	2415	2415	0
440	20250224	131700	165133870	2415	2415	2415	2415	0
441	20250224	131600	165133870	2415	2415	2415	2415	0
442	20250224	131500	165133870	2415	2415	2415	2415	0
443	20250224	131400	165133870	2415	2415	2415	2415	0
444	20250224	131300	165133870	2415	2415	2415	2415	0
445	20250224	131200	165133870	2415	2415	2415	2415	0
446	20250224	131100	165133870	2415	2415	2415	2415	0
447	20250224	131000	165133870	2415	2415	2415	2415	0
448	20250224	130900	165133870	2415	2415	2415	2415	0
449	20250224	130800	165133870	2415	2415	2415	2415	0
450	20250224	130700	165133870	2415	2415	2415	2415	0
451	20250224	130600	165133870	2415	2415	2415	2415	0
452	20250224	130500	165133870	2415	2415	2415	2415	0
453	20250224	130400	165133870	2415	2415	2415	2415	22
454	20250224	130300	165080740	2410	2410	2410	2410	0
455	20250224	130200	165080740	2410	2410	2410	2410	0
456	20250224	130100	165080740	2410	2410	2410	2410	0
457	20250224	130000	165080740	2410	2410	2410	2410	21
458	20250224	125900	165030130	2405	2405	2405	2405	0
459	20250224	125800	165030130	2405	2405	2405	2405	0
460	20250224	125700	165030130	2405	2405	2405	2405	0
461	20250224	125600	165030130	2405	2405	2405	2405	0
462	20250224	125500	165030130	2405	2405	2405	2405	0
463	20250224	125400	165030130	2405	2405	2405	2405	0
464	20250224	125300	165030130	2405	2405	2405	2405	0
465	20250224	125200	165030130	2405	2405	2405	2405	0
466	20250224	125100	165030130	2405	2405	2405	2405	0
467	20250224	125000	165030130	2405	2405	2405	2405	560
468	20250224	124900	163683330	2405	2405	2405	2405	0
469	20250224	124800	163683330	2405	2405	2405	2405	100
470	20250224	124700	163442830	2405	2405	2405	2405	0
471	20250224	124600	163442830	2405	2405	2405	2405	0
472	20250224	124500	163442830	2405	2410	2410	2405	1000
473	20250224	124400	161037000	2415	2415	2415	2415	0
474	20250224	124300	161037000	2415	2415	2415	2415	0
475	20250224	124200	161037000	2415	2415	2415	2415	0
476	20250224	124100	161037000	2415	2415	2415	2415	0
477	20250224	124000	161037000	2415	2415	2415	2415	0
478	20250224	123900	161037000	2415	2415	2415	2415	0
479	20250224	123800	161037000	2415	2415	2415	2415	0
480	20250224	123700	161037000	2415	2415	2415	2415	0
481	20250224	123600	161037000	2415	2415	2415	2415	0
482	20250224	123500	161037000	2415	2415	2415	2415	200
483	20250224	123400	160554000	2420	2420	2420	2420	17
484	20250224	123300	160512860	2415	2415	2415	2415	0
485	20250224	123200	160512860	2415	2415	2415	2415	0
486	20250224	123100	160512860	2415	2415	2415	2415	0
487	20250224	123000	160512860	2415	2415	2415	2415	0
488	20250224	122900	160512860	2415	2415	2415	2415	0
489	20250224	122800	160512860	2415	2415	2415	2415	0
490	20250224	122700	160512860	2415	2415	2415	2415	0
491	20250224	122600	160512860	2415	2415	2415	2415	0
492	20250224	122500	160512860	2415	2415	2415	2415	0
493	20250224	122400	160512860	2415	2415	2415	2415	8
494	20250224	122300	160493540	2415	2420	2420	2415	110
495	20250224	122200	160227390	2415	2415	2415	2415	48
496	20250224	122100	160111470	2415	2415	2415	2415	1
497	20250224	122000	160109055	2415	2415	2415	2415	0
498	20250224	121900	160109055	2415	2415	2415	2415	0
499	20250224	121800	160109055	2415	2415	2415	2415	1
500	20250224	121700	160106640	2410	2410	2410	2410	0
501	20250224	121600	160106640	2410	2410	2410	2410	0
502	20250224	121500	160106640	2410	2410	2410	2410	0
503	20250224	121400	160106640	2410	2410	2410	2410	0
504	20250224	121300	160106640	2410	2410	2410	2410	0
505	20250224	121200	160106640	2410	2410	2410	2410	0
506	20250224	121100	160106640	2410	2410	2410	2410	500
507	20250224	121000	158901640	2420	2420	2420	2420	0
508	20250224	120900	158901640	2420	2420	2420	2420	0
509	20250224	120800	158901640	2420	2420	2420	2420	0
510	20250224	120700	158901640	2420	2420	2420	2420	0
511	20250224	120600	158901640	2420	2420	2420	2420	0
512	20250224	120500	158901640	2420	2420	2420	2420	1000
513	20250224	120400	156481640	2420	2420	2420	2420	3000
514	20250224	120300	149221640	2415	2415	2415	2415	0
515	20250224	120200	149221640	2415	2415	2415	2415	238
516	20250224	120100	148646870	2415	2415	2415	2415	9
517	20250224	120000	148625135	2425	2425	2425	2425	0
518	20250224	115900	148625135	2425	2425	2425	2425	0
519	20250224	115800	148625135	2425	2425	2425	2425	361
520	20250224	115700	147749710	2425	2420	2425	2420	555
521	20250224	115600	146404580	2420	2420	2420	2420	500
522	20250224	115500	145194580	2415	2400	2415	2400	2833
523	20250224	115400	138367000	2400	2400	2400	2400	0
524	20250224	115300	138367000	2400	2400	2400	2400	0
525	20250224	115200	138367000	2400	2400	2400	2400	30
526	20250224	115100	138295000	2400	2400	2400	2400	3
527	20250224	115000	138287800	2405	2405	2405	2405	0
528	20250224	114900	138287800	2405	2405	2405	2405	0
529	20250224	114800	138287800	2405	2405	2405	2405	0
530	20250224	114700	138287800	2405	2405	2405	2405	0
531	20250224	114600	138287800	2405	2405	2405	2405	0
532	20250224	114500	138287800	2405	2405	2405	2405	1
533	20250224	114400	138285395	2405	2405	2405	2405	1
534	20250224	114300	138282990	2395	2395	2395	2395	0
535	20250224	114200	138282990	2395	2395	2395	2395	0
536	20250224	114100	138282990	2395	2395	2395	2395	0
537	20250224	114000	138282990	2395	2395	2395	2395	0
538	20250224	113900	138282990	2395	2395	2395	2395	0
539	20250224	113800	138282990	2395	2395	2395	2395	0
540	20250224	113700	138282990	2395	2395	2395	2395	0
541	20250224	113600	138282990	2395	2395	2395	2395	6
542	20250224	113500	138268620	2395	2395	2395	2395	0
543	20250224	113400	138268620	2395	2395	2395	2395	5
544	20250224	113300	138256645	2395	2395	2395	2395	0
545	20250224	113200	138256645	2395	2395	2395	2395	0
546	20250224	113100	138256645	2395	2395	2395	2395	0
547	20250224	113000	138256645	2395	2395	2395	2395	0
548	20250224	112900	138256645	2395	2395	2395	2395	0
549	20250224	112800	138256645	2395	2395	2395	2395	0
550	20250224	112700	138256645	2395	2395	2395	2395	0
551	20250224	112600	138256645	2395	2395	2395	2395	6
552	20250224	112500	138242275	2400	2400	2400	2400	0
553	20250224	112400	138242275	2400	2400	2400	2400	0
554	20250224	112300	138242275	2400	2400	2400	2400	0
555	20250224	112200	138242275	2400	2400	2400	2400	0
556	20250224	112100	138242275	2400	2400	2400	2400	0
557	20250224	112000	138242275	2400	2400	2400	2400	0
558	20250224	111900	138242275	2400	2400	2400	2400	0
559	20250224	111800	138242275	2400	2400	2400	2400	0
560	20250224	111700	138242275	2400	2400	2400	2400	5
561	20250224	111600	138230275	2385	2385	2385	2385	0
562	20250224	111500	138230275	2385	2385	2385	2385	0
563	20250224	111400	138230275	2385	2385	2385	2385	0
564	20250224	111300	138230275	2385	2390	2390	2385	500
565	20250224	111200	137036535	2405	2405	2405	2405	0
566	20250224	111100	137036535	2405	2405	2405	2405	0
567	20250224	111000	137036535	2405	2405	2405	2405	10
568	20250224	110900	137012485	2410	2410	2410	2410	0
569	20250224	110800	137012485	2410	2410	2410	2410	0
570	20250224	110700	137012485	2410	2410	2410	2410	0
571	20250224	110600	137012485	2410	2410	2410	2410	0
572	20250224	110500	137012485	2410	2410	2410	2410	0
573	20250224	110400	137012485	2410	2410	2410	2410	0
574	20250224	110300	137012485	2410	2410	2410	2410	0
575	20250224	110200	137012485	2410	2410	2410	2410	0
576	20250224	110100	137012485	2410	2410	2410	2410	1
577	20250224	110000	137010075	2385	2385	2385	2385	0
578	20250224	105900	137010075	2385	2390	2390	2385	673
579	20250224	105800	135404675	2390	2390	2390	2390	0
580	20250224	105700	135404675	2390	2390	2390	2390	0
581	20250224	105600	135404675	2390	2390	2390	2390	0
582	20250224	105500	135404675	2390	2390	2390	2390	0
583	20250224	105400	135404675	2390	2390	2390	2390	0
584	20250224	105300	135404675	2390	2390	2390	2390	0
585	20250224	105200	135404675	2390	2390	2390	2390	0
586	20250224	105100	135404675	2390	2390	2390	2390	0
587	20250224	105000	135404675	2390	2390	2390	2390	0
588	20250224	104900	135404675	2390	2390	2390	2390	2839
589	20250224	104800	128619465	2385	2385	2385	2385	0
590	20250224	104700	128619465	2385	2385	2385	2385	0
591	20250224	104600	128619465	2385	2385	2385	2385	0
592	20250224	104500	128619465	2385	2385	2385	2385	0
593	20250224	104400	128619465	2385	2385	2385	2385	447
594	20250224	104300	127553370	2385	2385	2385	2385	0
595	20250224	104200	127553370	2385	2390	2390	2385	2863
596	20250224	104100	120714310	2390	2390	2390	2390	0
597	20250224	104000	120714310	2390	2390	2390	2390	391
598	20250224	103900	119779820	2390	2390	2390	2390	0
599	20250224	103800	119779820	2390	2390	2390	2390	0
600	20250224	103700	119779820	2390	2390	2390	2390	0
601	20250224	103600	119779820	2390	2390	2390	2390	0
602	20250224	103500	119779820	2390	2390	2390	2390	0
603	20250224	103400	119779820	2390	2390	2390	2390	0
604	20250224	103300	119779820	2390	2390	2390	2390	0
605	20250224	103200	119779820	2390	2390	2390	2390	0
606	20250224	103100	119779820	2390	2390	2390	2390	0
607	20250224	103000	119779820	2390	2390	2390	2390	0
608	20250224	102900	119779820	2390	2390	2390	2390	101
609	20250224	102800	119538430	2390	2390	2390	2390	14
610	20250224	102700	119504970	2400	2400	2400	2400	0
611	20250224	102600	119504970	2400	2400	2400	2400	0
612	20250224	102500	119504970	2400	2400	2400	2400	2
613	20250224	102400	119500170	2390	2390	2390	2390	0
614	20250224	102300	119500170	2390	2390	2390	2390	0
615	20250224	102200	119500170	2390	2390	2390	2390	1000
616	20250224	102100	117110170	2395	2395	2395	2395	0
617	20250224	102000	117110170	2395	2395	2395	2395	204
618	20250224	101900	116621590	2400	2400	2400	2400	0
619	20250224	101800	116621590	2400	2400	2400	2400	0
620	20250224	101700	116621590	2400	2400	2400	2400	0
621	20250224	101600	116621590	2400	2400	2400	2400	30
622	20250224	101500	116549590	2400	2400	2400	2400	0
623	20250224	101400	116549590	2400	2400	2400	2400	3
624	20250224	101300	116542390	2390	2390	2390	2390	0
625	20250224	101200	116542390	2390	2390	2390	2390	0
626	20250224	101100	116542390	2390	2390	2390	2390	0
627	20250224	101000	116542390	2390	2390	2390	2390	30
628	20250224	100900	116470690	2390	2390	2390	2390	0
629	20250224	100800	116470690	2390	2390	2390	2390	0
630	20250224	100700	116470690	2390	2390	2390	2390	0
631	20250224	100600	116470690	2390	2390	2390	2390	0
632	20250224	100500	116470690	2390	2390	2390	2390	0
633	20250224	100400	116470690	2390	2390	2390	2390	0
634	20250224	100300	116470690	2390	2390	2390	2390	0
635	20250224	100200	116470690	2390	2390	2390	2390	0
636	20250224	100100	116470690	2390	2390	2390	2390	3
637	20250224	100000	116463520	2390	2390	2390	2390	0
638	20250224	095900	116463520	2390	2390	2390	2390	0
639	20250224	095800	116463520	2390	2395	2395	2390	2938
640	20250224	095700	109432440	2400	2400	2400	2400	500
641	20250224	095600	108232440	2400	2400	2400	2400	59
642	20250224	095500	108090840	2400	2400	2400	2400	0
643	20250224	095400	108090840	2400	2400	2400	2400	300
644	20250224	095300	107370840	2410	2410	2410	2410	11
645	20250224	095200	107344330	2410	2410	2410	2410	10
646	20250224	095100	107320230	2410	2410	2410	2410	27
647	20250224	095000	107255160	2395	2395	2395	2395	0
648	20250224	094900	107255160	2395	2395	2395	2395	1
649	20250224	094800	107252765	2395	2395	2395	2395	550
650	20250224	094700	105935515	2395	2395	2395	2395	10
651	20250224	094600	105911565	2395	2395	2395	2395	8
652	20250224	094500	105892405	2395	2395	2395	2395	0
653	20250224	094400	105892405	2395	2395	2395	2395	200
654	20250224	094300	105413405	2400	2400	2400	2400	0
655	20250224	094200	105413405	2400	2405	2405	2400	1037
656	20250224	094100	102924555	2400	2400	2400	2400	94
657	20250224	094000	102698955	2400	2400	2400	2400	0
658	20250224	093900	102698955	2400	2400	2400	2400	0
659	20250224	093800	102698955	2400	2400	2400	2400	0
660	20250224	093700	102698955	2400	2405	2405	2400	20
661	20250224	093600	102650920	2405	2405	2405	2405	0
662	20250224	093500	102650920	2405	2405	2405	2405	0
663	20250224	093400	102650920	2405	2405	2405	2405	1
664	20250224	093300	102648515	2395	2395	2395	2395	0
665	20250224	093200	102648515	2395	2395	2395	2395	1045
666	20250224	093100	100145740	2395	2395	2395	2395	0
667	20250224	093000	100145740	2395	2395	2395	2395	20
668	20250224	092900	100097840	2395	2395	2395	2395	1
669	20250224	092800	100095445	2405	2400	2405	2400	2
670	20250224	092700	100090640	2405	2400	2410	2400	3
671	20250224	092600	100083425	2390	2410	2410	2390	3520
672	20250224	092500	91657505	2410	2410	2410	2410	0
673	20250224	092400	91657505	2410	2410	2410	2410	12
674	20250224	092300	91628585	2405	2405	2405	2405	0
675	20250224	092200	91628585	2405	2405	2405	2405	1
676	20250224	092100	91626180	2410	2410	2410	2410	11
677	20250224	092000	91599670	2405	2405	2405	2405	0
678	20250224	091900	91599670	2405	2405	2405	2405	1
679	20250224	091800	91597265	2405	2405	2405	2405	0
680	20250224	091700	91597265	2405	2405	2405	2405	0
681	20250224	091600	91597265	2405	2405	2405	2405	0
682	20250224	091500	91597265	2405	2405	2405	2405	0
683	20250224	091400	91597265	2405	2405	2405	2405	677
684	20250224	091300	89969080	2405	2405	2405	2405	0
685	20250224	091200	89969080	2405	2405	2405	2405	9
686	20250224	091100	89947435	2395	2400	2400	2385	15461
687	20250224	091000	52983495	2400	2400	2400	2400	0
688	20250224	090900	52983495	2400	2395	2400	2395	836
689	20250224	090800	50981075	2400	2395	2400	2395	171
690	20250224	090700	50571525	2395	2395	2395	2395	30
691	20250224	090600	50499675	2395	2395	2395	2395	500
692	20250224	090500	49302175	2400	2395	2400	2390	2541
693	20250224	090400	43208590	2395	2390	2400	2390	13599
694	20250224	090300	10703530	2395	2415	2415	2395	3248
695	20250224	090200	2900220	2410	2425	2425	2410	54
696	20250224	090100	2769630	2430	2440	2450	2430	305
697	20250224	090000	2027540	2435	2440	2440	2435	831