KissMeData/203450/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204400	103539245	2960	2960	2960	2960	268
3	20250224	204300	103539245	2960	2960	2960	2960	0
4	20250224	204200	103539245	2960	2960	2960	2960	0
5	20250224	204100	103539245	2960	2960	2960	2960	0
6	20250224	204000	103539245	2960	2960	2960	2960	0
7	20250224	203900	103539245	2960	2960	2960	2960	0
8	20250224	203800	103539245	2960	2960	2960	2960	0
9	20250224	203700	103539245	2960	2960	2960	2960	0
10	20250224	203600	103539245	2960	2960	2960	2960	0
11	20250224	203500	103539245	2960	2960	2960	2960	0
12	20250224	203400	103539245	2960	2960	2960	2960	0
13	20250224	203300	103539245	2960	2960	2960	2960	0
14	20250224	203200	103539245	2960	2960	2960	2960	0
15	20250224	203100	103539245	2960	2960	2960	2960	0
16	20250224	203000	103539245	2960	2960	2960	2960	0
17	20250224	202900	103539245	2960	2960	2960	2960	0
18	20250224	202800	103539245	2960	2960	2960	2960	0
19	20250224	202700	103539245	2960	2960	2960	2960	0
20	20250224	202600	103539245	2960	2960	2960	2960	0
21	20250224	202500	103539245	2960	2960	2960	2960	0
22	20250224	202400	103539245	2960	2960	2960	2960	0
23	20250224	202300	103539245	2960	2960	2960	2960	0
24	20250224	202200	103539245	2960	2960	2960	2960	0
25	20250224	202100	103539245	2960	2960	2960	2960	0
26	20250224	202000	103539245	2960	2960	2960	2960	0
27	20250224	201900	103539245	2960	2960	2960	2960	0
28	20250224	201800	103539245	2960	2960	2960	2960	0
29	20250224	201700	103539245	2960	2960	2960	2960	0
30	20250224	201600	103539245	2960	2960	2960	2960	0
31	20250224	201500	103539245	2960	2960	2960	2960	0
32	20250224	201400	103539245	2960	2960	2960	2960	268
33	20250224	201300	103539245	2960	2960	2960	2960	0
34	20250224	201200	103539245	2960	2960	2960	2960	0
35	20250224	201100	103539245	2960	2960	2960	2960	0
36	20250224	201000	103539245	2960	2960	2960	2960	0
37	20250224	200900	103539245	2960	2960	2960	2960	0
38	20250224	200800	103539245	2960	2960	2960	2960	0
39	20250224	200700	103539245	2960	2960	2960	2960	0
40	20250224	200600	103539245	2960	2960	2960	2960	0
41	20250224	200500	103539245	2960	2960	2960	2960	0
42	20250224	200400	103539245	2960	2960	2960	2960	0
43	20250224	200300	103539245	2960	2960	2960	2960	0
44	20250224	200200	103539245	2960	2960	2960	2960	0
45	20250224	200100	103539245	2960	2960	2960	2960	0
46	20250224	200000	103539245	2960	2960	2960	2960	0
47	20250224	195900	103539245	2960	2960	2960	2960	0
48	20250224	195800	103539245	2960	2960	2960	2960	0
49	20250224	195700	103539245	2960	2960	2960	2960	0
50	20250224	195600	103539245	2960	2960	2960	2960	0
51	20250224	195500	103539245	2960	2960	2960	2960	0
52	20250224	195400	103539245	2960	2960	2960	2960	0
53	20250224	195300	103539245	2960	2960	2960	2960	0
54	20250224	195200	103539245	2960	2960	2960	2960	0
55	20250224	195100	103539245	2960	2960	2960	2960	0
56	20250224	195000	103539245	2960	2960	2960	2960	0
57	20250224	194900	103539245	2960	2960	2960	2960	0
58	20250224	194800	103539245	2960	2960	2960	2960	0
59	20250224	194700	103539245	2960	2960	2960	2960	0
60	20250224	194600	103539245	2960	2960	2960	2960	0
61	20250224	194500	103539245	2960	2960	2960	2960	0
62	20250224	194400	103539245	2960	2960	2960	2960	268
63	20250224	194300	103539245	2960	2960	2960	2960	0
64	20250224	194200	103539245	2960	2960	2960	2960	0
65	20250224	194100	103539245	2960	2960	2960	2960	0
66	20250224	194000	103539245	2960	2960	2960	2960	0
67	20250224	193900	103539245	2960	2960	2960	2960	0
68	20250224	193800	103539245	2960	2960	2960	2960	0
69	20250224	193700	103539245	2960	2960	2960	2960	0
70	20250224	193600	103539245	2960	2960	2960	2960	0
71	20250224	193500	103539245	2960	2960	2960	2960	0
72	20250224	193400	103539245	2960	2960	2960	2960	0
73	20250224	193300	103539245	2960	2960	2960	2960	0
74	20250224	193200	103539245	2960	2960	2960	2960	0
75	20250224	193100	103539245	2960	2960	2960	2960	0
76	20250224	193000	103539245	2960	2960	2960	2960	0
77	20250224	192900	103539245	2960	2960	2960	2960	0
78	20250224	192800	103539245	2960	2960	2960	2960	0
79	20250224	192700	103539245	2960	2960	2960	2960	0
80	20250224	192600	103539245	2960	2960	2960	2960	0
81	20250224	192500	103539245	2960	2960	2960	2960	0
82	20250224	192400	103539245	2960	2960	2960	2960	0
83	20250224	192300	103539245	2960	2960	2960	2960	0
84	20250224	192200	103539245	2960	2960	2960	2960	0
85	20250224	192100	103539245	2960	2960	2960	2960	0
86	20250224	192000	103539245	2960	2960	2960	2960	0
87	20250224	191900	103539245	2960	2960	2960	2960	0
88	20250224	191800	103539245	2960	2960	2960	2960	0
89	20250224	191700	103539245	2960	2960	2960	2960	0
90	20250224	191600	103539245	2960	2960	2960	2960	0
91	20250224	191500	103539245	2960	2960	2960	2960	0
92	20250224	191400	103539245	2960	2960	2960	2960	268
93	20250224	191300	103539245	2960	2960	2960	2960	0
94	20250224	191200	103539245	2960	2960	2960	2960	0
95	20250224	191100	103539245	2960	2960	2960	2960	0
96	20250224	191000	103539245	2960	2960	2960	2960	0
97	20250224	190900	103539245	2960	2960	2960	2960	0
98	20250224	190800	103539245	2960	2960	2960	2960	0
99	20250224	190700	103539245	2960	2960	2960	2960	0
100	20250224	190600	103539245	2960	2960	2960	2960	0
101	20250224	190500	103539245	2960	2960	2960	2960	0
102	20250224	190400	103539245	2960	2960	2960	2960	0
103	20250224	190300	103539245	2960	2960	2960	2960	0
104	20250224	190200	103539245	2960	2960	2960	2960	0
105	20250224	190100	103539245	2960	2960	2960	2960	0
106	20250224	190000	103539245	2960	2960	2960	2960	0
107	20250224	185900	103539245	2960	2960	2960	2960	0
108	20250224	185800	103539245	2960	2960	2960	2960	0
109	20250224	185700	103539245	2960	2960	2960	2960	0
110	20250224	185600	103539245	2960	2960	2960	2960	0
111	20250224	185500	103539245	2960	2960	2960	2960	0
112	20250224	185400	103539245	2960	2960	2960	2960	0
113	20250224	185300	103539245	2960	2960	2960	2960	0
114	20250224	185200	103539245	2960	2960	2960	2960	0
115	20250224	185100	103539245	2960	2960	2960	2960	0
116	20250224	185000	103539245	2960	2960	2960	2960	0
117	20250224	184900	103539245	2960	2960	2960	2960	0
118	20250224	184800	103539245	2960	2960	2960	2960	0
119	20250224	184700	103539245	2960	2960	2960	2960	0
120	20250224	184600	103539245	2960	2960	2960	2960	0
121	20250224	184500	103539245	2960	2960	2960	2960	0
122	20250224	184400	103539245	2960	2960	2960	2960	268
123	20250224	184300	103539245	2960	2960	2960	2960	0
124	20250224	184200	103539245	2960	2960	2960	2960	0
125	20250224	184100	103539245	2960	2960	2960	2960	0
126	20250224	184000	103539245	2960	2960	2960	2960	0
127	20250224	183900	103539245	2960	2960	2960	2960	0
128	20250224	183800	103539245	2960	2960	2960	2960	0
129	20250224	183700	103539245	2960	2960	2960	2960	0
130	20250224	183600	103539245	2960	2960	2960	2960	0
131	20250224	183500	103539245	2960	2960	2960	2960	0
132	20250224	183400	103539245	2960	2960	2960	2960	0
133	20250224	183300	103539245	2960	2960	2960	2960	0
134	20250224	183200	103539245	2960	2960	2960	2960	0
135	20250224	183100	103539245	2960	2960	2960	2960	0
136	20250224	183000	103539245	2960	2960	2960	2960	0
137	20250224	182900	103539245	2960	2960	2960	2960	0
138	20250224	182800	103539245	2960	2960	2960	2960	0
139	20250224	182700	103539245	2960	2960	2960	2960	0
140	20250224	182600	103539245	2960	2960	2960	2960	0
141	20250224	182500	103539245	2960	2960	2960	2960	0
142	20250224	182400	103539245	2960	2960	2960	2960	0
143	20250224	182300	103539245	2960	2960	2960	2960	0
144	20250224	182200	103539245	2960	2960	2960	2960	0
145	20250224	182100	103539245	2960	2960	2960	2960	0
146	20250224	182000	103539245	2960	2960	2960	2960	0
147	20250224	181900	103539245	2960	2960	2960	2960	0
148	20250224	181800	103539245	2960	2960	2960	2960	0
149	20250224	181700	103539245	2960	2960	2960	2960	0
150	20250224	181600	103539245	2960	2960	2960	2960	0
151	20250224	181500	103539245	2960	2960	2960	2960	0
152	20250224	181400	103539245	2960	2960	2960	2960	268
153	20250224	181300	103539245	2960	2960	2960	2960	0
154	20250224	181200	103539245	2960	2960	2960	2960	0
155	20250224	181100	103539245	2960	2960	2960	2960	0
156	20250224	181000	103539245	2960	2960	2960	2960	0
157	20250224	180900	103539245	2960	2960	2960	2960	0
158	20250224	180800	103539245	2960	2960	2960	2960	0
159	20250224	180700	103539245	2960	2960	2960	2960	0
160	20250224	180600	103539245	2960	2960	2960	2960	0
161	20250224	180500	103539245	2960	2960	2960	2960	0
162	20250224	180400	103539245	2960	2960	2960	2960	0
163	20250224	180300	103539245	2960	2960	2960	2960	0
164	20250224	180200	103539245	2960	2960	2960	2960	0
165	20250224	180100	103539245	2960	2960	2960	2960	0
166	20250224	180000	103539245	2960	2960	2960	2960	0
167	20250224	175900	103539245	2960	2960	2960	2960	0
168	20250224	175800	103539245	2960	2960	2960	2960	0
169	20250224	175700	103539245	2960	2960	2960	2960	0
170	20250224	175600	103539245	2960	2960	2960	2960	0
171	20250224	175500	103539245	2960	2960	2960	2960	0
172	20250224	175400	103539245	2960	2960	2960	2960	0
173	20250224	175300	103539245	2960	2960	2960	2960	0
174	20250224	175200	103539245	2960	2960	2960	2960	0
175	20250224	175100	103539245	2960	2960	2960	2960	0
176	20250224	175000	103539245	2960	2960	2960	2960	0
177	20250224	174900	103539245	2960	2960	2960	2960	0
178	20250224	174800	103539245	2960	2960	2960	2960	0
179	20250224	174700	103539245	2960	2960	2960	2960	0
180	20250224	174600	103539245	2960	2960	2960	2960	0
181	20250224	174500	103539245	2960	2960	2960	2960	0
182	20250224	174400	103539245	2960	2960	2960	2960	268
183	20250224	174300	103539245	2960	2960	2960	2960	0
184	20250224	174200	103539245	2960	2960	2960	2960	0
185	20250224	174100	103539245	2960	2960	2960	2960	0
186	20250224	174000	103539245	2960	2960	2960	2960	0
187	20250224	173900	103539245	2960	2960	2960	2960	0
188	20250224	173800	103539245	2960	2960	2960	2960	0
189	20250224	173700	103539245	2960	2960	2960	2960	0
190	20250224	173600	103539245	2960	2960	2960	2960	0
191	20250224	173500	103539245	2960	2960	2960	2960	0
192	20250224	173400	103539245	2960	2960	2960	2960	0
193	20250224	173300	103539245	2960	2960	2960	2960	0
194	20250224	173200	103539245	2960	2960	2960	2960	0
195	20250224	173100	103539245	2960	2960	2960	2960	0
196	20250224	173000	103539245	2960	2960	2960	2960	0
197	20250224	172900	103539245	2960	2960	2960	2960	0
198	20250224	172800	103539245	2960	2960	2960	2960	0
199	20250224	172700	103539245	2960	2960	2960	2960	0
200	20250224	172600	103539245	2960	2960	2960	2960	0
201	20250224	172500	103539245	2960	2960	2960	2960	0
202	20250224	172400	103539245	2960	2960	2960	2960	0
203	20250224	172300	103539245	2960	2960	2960	2960	0
204	20250224	172200	103539245	2960	2960	2960	2960	0
205	20250224	172100	103539245	2960	2960	2960	2960	0
206	20250224	172000	103539245	2960	2960	2960	2960	0
207	20250224	171900	103539245	2960	2960	2960	2960	0
208	20250224	171800	103539245	2960	2960	2960	2960	0
209	20250224	171700	103539245	2960	2960	2960	2960	0
210	20250224	171600	103539245	2960	2960	2960	2960	0
211	20250224	171500	103539245	2960	2960	2960	2960	0
212	20250224	171400	103539245	2960	2960	2960	2960	268
213	20250224	171300	103539245	2960	2960	2960	2960	0
214	20250224	171200	103539245	2960	2960	2960	2960	0
215	20250224	171100	103539245	2960	2960	2960	2960	0
216	20250224	171000	103539245	2960	2960	2960	2960	0
217	20250224	170900	103539245	2960	2960	2960	2960	0
218	20250224	170800	103539245	2960	2960	2960	2960	0
219	20250224	170700	103539245	2960	2960	2960	2960	0
220	20250224	170600	103539245	2960	2960	2960	2960	0
221	20250224	170500	103539245	2960	2960	2960	2960	0
222	20250224	170400	103539245	2960	2960	2960	2960	0
223	20250224	170300	103539245	2960	2960	2960	2960	0
224	20250224	170200	103539245	2960	2960	2960	2960	0
225	20250224	170100	103539245	2960	2960	2960	2960	0
226	20250224	170000	103539245	2960	2960	2960	2960	0
227	20250224	165900	103539245	2960	2960	2960	2960	0
228	20250224	165800	103539245	2960	2960	2960	2960	0
229	20250224	165700	103539245	2960	2960	2960	2960	0
230	20250224	165600	103539245	2960	2960	2960	2960	0
231	20250224	165500	103539245	2960	2960	2960	2960	0
232	20250224	165400	103539245	2960	2960	2960	2960	0
233	20250224	165300	103539245	2960	2960	2960	2960	0
234	20250224	165200	103539245	2960	2960	2960	2960	0
235	20250224	165100	103539245	2960	2960	2960	2960	0
236	20250224	165000	103539245	2960	2960	2960	2960	0
237	20250224	164900	103539245	2960	2960	2960	2960	0
238	20250224	164800	103539245	2960	2960	2960	2960	0
239	20250224	164700	103539245	2960	2960	2960	2960	0
240	20250224	164600	103539245	2960	2960	2960	2960	0
241	20250224	164500	103539245	2960	2960	2960	2960	0
242	20250224	164400	103539245	2960	2960	2960	2960	268
243	20250224	164300	103539245	2960	2960	2960	2960	0
244	20250224	164200	103539245	2960	2960	2960	2960	0
245	20250224	164100	103539245	2960	2960	2960	2960	0
246	20250224	164000	103539245	2960	2960	2960	2960	0
247	20250224	163900	103539245	2960	2960	2960	2960	0
248	20250224	163800	103539245	2960	2960	2960	2960	0
249	20250224	163700	103539245	2960	2960	2960	2960	0
250	20250224	163600	103539245	2960	2960	2960	2960	0
251	20250224	163500	103539245	2960	2960	2960	2960	0
252	20250224	163400	103539245	2960	2960	2960	2960	0
253	20250224	163300	103539245	2960	2960	2960	2960	0
254	20250224	163200	103539245	2960	2960	2960	2960	0
255	20250224	163100	103539245	2960	2960	2960	2960	0
256	20250224	163000	103539245	2960	2960	2960	2960	0
257	20250224	162900	103539245	2960	2960	2960	2960	0
258	20250224	162800	103539245	2960	2960	2960	2960	0
259	20250224	162700	103539245	2960	2960	2960	2960	0
260	20250224	162600	103539245	2960	2960	2960	2960	0
261	20250224	162500	103539245	2960	2960	2960	2960	0
262	20250224	162400	103539245	2960	2960	2960	2960	0
263	20250224	162300	103539245	2960	2960	2960	2960	0
264	20250224	162200	103539245	2960	2960	2960	2960	0
265	20250224	162100	103539245	2960	2960	2960	2960	0
266	20250224	162000	103539245	2960	2960	2960	2960	0
267	20250224	161900	103539245	2960	2960	2960	2960	0
268	20250224	161800	103539245	2960	2960	2960	2960	0
269	20250224	161700	103539245	2960	2960	2960	2960	0
270	20250224	161600	103539245	2960	2960	2960	2960	0
271	20250224	161500	103539245	2960	2960	2960	2960	0
272	20250224	161400	103539245	2960	2960	2960	2960	268
273	20250224	161300	103539245	2960	2960	2960	2960	0
274	20250224	161200	103539245	2960	2960	2960	2960	0
275	20250224	161100	103539245	2960	2960	2960	2960	0
276	20250224	161000	103539245	2960	2960	2960	2960	0
277	20250224	160900	103539245	2960	2960	2960	2960	0
278	20250224	160800	103539245	2960	2960	2960	2960	0
279	20250224	160700	103539245	2960	2960	2960	2960	0
280	20250224	160600	103539245	2960	2960	2960	2960	0
281	20250224	160500	103539245	2960	2960	2960	2960	0
282	20250224	160400	103539245	2960	2960	2960	2960	0
283	20250224	160300	103539245	2960	2960	2960	2960	0
284	20250224	160200	103539245	2960	2960	2960	2960	0
285	20250224	160100	103539245	2960	2960	2960	2960	0
286	20250224	160000	103539245	2960	2960	2960	2960	0
287	20250224	155900	103539245	2960	2960	2960	2960	0
288	20250224	155800	103539245	2960	2960	2960	2960	0
289	20250224	155700	103539245	2960	2960	2960	2960	0
290	20250224	155600	103539245	2960	2960	2960	2960	0
291	20250224	155500	103539245	2960	2960	2960	2960	0
292	20250224	155400	103539245	2960	2960	2960	2960	0
293	20250224	155300	103539245	2960	2960	2960	2960	0
294	20250224	155200	103539245	2960	2960	2960	2960	0
295	20250224	155100	103539245	2960	2960	2960	2960	0
296	20250224	155000	103539245	2960	2960	2960	2960	0
297	20250224	154900	103539245	2960	2960	2960	2960	0
298	20250224	154800	103539245	2960	2960	2960	2960	0
299	20250224	154700	103539245	2960	2960	2960	2960	0
300	20250224	154600	103539245	2960	2960	2960	2960	0
301	20250224	154500	103539245	2960	2960	2960	2960	0
302	20250224	154400	103539245	2960	2960	2960	2960	268
303	20250224	154300	103539245	2960	2960	2960	2960	0
304	20250224	154200	103539245	2960	2960	2960	2960	0
305	20250224	154100	103539245	2960	2960	2960	2960	0
306	20250224	154000	103539245	2960	2960	2960	2960	0
307	20250224	153900	103539245	2960	2960	2960	2960	0
308	20250224	153800	103539245	2960	2960	2960	2960	0
309	20250224	153700	103539245	2960	2960	2960	2960	0
310	20250224	153600	103539245	2960	2960	2960	2960	0
311	20250224	153500	103539245	2960	2960	2960	2960	0
312	20250224	153400	103539245	2960	2960	2960	2960	0
313	20250224	153300	103539245	2960	2960	2960	2960	0
314	20250224	153200	103539245	2960	2960	2960	2960	0
315	20250224	153100	103539245	2960	2960	2960	2960	0
316	20250224	153000	103539245	2960	2960	2960	2960	268
317	20250224	152900	102745965	2945	2945	2945	2945	0
318	20250224	152800	102745965	2945	2945	2945	2945	0
319	20250224	152700	102745965	2945	2945	2945	2945	0
320	20250224	152600	102745965	2945	2945	2945	2945	0
321	20250224	152500	102745965	2945	2945	2945	2945	0
322	20250224	152400	102745965	2945	2945	2945	2945	0
323	20250224	152300	102745965	2945	2945	2945	2945	0
324	20250224	152200	102745965	2945	2945	2945	2945	0
325	20250224	152100	102745965	2945	2945	2945	2945	0
326	20250224	152000	102745965	2945	2945	2945	2945	0
327	20250224	151900	102745965	2945	2955	2960	2945	1026
328	20250224	151800	99723805	2960	2960	2960	2960	0
329	20250224	151700	99723805	2960	2960	2960	2960	0
330	20250224	151600	99723805	2960	2960	2960	2960	0
331	20250224	151500	99723805	2960	2960	2960	2960	0
332	20250224	151400	99723805	2960	2960	2960	2960	0
333	20250224	151300	99723805	2960	2960	2960	2960	0
334	20250224	151200	99723805	2960	2960	2960	2960	0
335	20250224	151100	99723805	2960	2960	2960	2960	3
336	20250224	151000	99714925	2955	2955	2955	2955	30
337	20250224	150900	99626275	2960	2960	2960	2960	0
338	20250224	150800	99626275	2960	2960	2960	2960	0
339	20250224	150700	99626275	2960	2960	2960	2960	1
340	20250224	150600	99623315	2960	2960	2960	2960	6
341	20250224	150500	99605555	2960	2960	2960	2960	10
342	20250224	150400	99575955	2950	2950	2950	2950	2
343	20250224	150300	99570055	2960	2960	2960	2960	0
344	20250224	150200	99570055	2960	2960	2960	2960	0
345	20250224	150100	99570055	2960	2950	2960	2950	810
346	20250224	150000	97180460	2960	2960	2960	2960	1
347	20250224	145900	97177500	2960	2960	2960	2960	5
348	20250224	145800	97162700	2955	2950	2955	2950	1109
349	20250224	145700	93891100	2950	2950	2950	2950	1037
350	20250224	145600	90831950	2955	2955	2955	2955	0
351	20250224	145500	90831950	2955	2955	2955	2955	1452
352	20250224	145400	86541290	2960	2960	2960	2960	0
353	20250224	145300	86541290	2960	2960	2960	2960	0
354	20250224	145200	86541290	2960	2960	2960	2960	0
355	20250224	145100	86541290	2960	2960	2960	2960	0
356	20250224	145000	86541290	2960	2955	2960	2955	1651
357	20250224	144900	81662580	2960	2950	2960	2950	2535
358	20250224	144800	74175200	2950	2950	2950	2950	0
359	20250224	144700	74175200	2950	2950	2950	2950	0
360	20250224	144600	74175200	2950	2950	2950	2950	0
361	20250224	144500	74175200	2950	2950	2950	2950	0
362	20250224	144400	74175200	2950	2950	2950	2950	5
363	20250224	144300	74160450	2945	2945	2945	2945	1
364	20250224	144200	74157505	2950	2950	2950	2950	0
365	20250224	144100	74157505	2950	2950	2950	2950	0
366	20250224	144000	74157505	2950	2950	2950	2950	0
367	20250224	143900	74157505	2950	2950	2950	2950	8
368	20250224	143800	74133905	2950	2945	2950	2945	356
369	20250224	143700	73085480	2945	2945	2945	2945	16
370	20250224	143600	73038360	2950	2950	2950	2950	0
371	20250224	143500	73038360	2950	2950	2950	2950	0
372	20250224	143400	73038360	2950	2950	2950	2950	0
373	20250224	143300	73038360	2950	2950	2950	2950	0
374	20250224	143200	73038360	2950	2950	2950	2950	0
375	20250224	143100	73038360	2950	2950	2950	2950	0
376	20250224	143000	73038360	2950	2950	2950	2950	2
377	20250224	142900	73032460	2950	2950	2950	2950	0
378	20250224	142800	73032460	2950	2950	2950	2950	0
379	20250224	142700	73032460	2950	2950	2950	2950	0
380	20250224	142600	73032460	2950	2950	2950	2950	0
381	20250224	142500	73032460	2950	2950	2950	2950	0
382	20250224	142400	73032460	2950	2950	2950	2950	0
383	20250224	142300	73032460	2950	2950	2950	2950	0
384	20250224	142200	73032460	2950	2950	2950	2950	0
385	20250224	142100	73032460	2950	2950	2950	2950	0
386	20250224	142000	73032460	2950	2950	2950	2950	0
387	20250224	141900	73032460	2950	2950	2950	2950	0
388	20250224	141800	73032460	2950	2950	2950	2950	0
389	20250224	141700	73032460	2950	2950	2950	2950	0
390	20250224	141600	73032460	2950	2950	2950	2950	0
391	20250224	141500	73032460	2950	2950	2950	2950	0
392	20250224	141400	73032460	2950	2950	2950	2950	20
393	20250224	141300	72973460	2945	2945	2945	2945	60
394	20250224	141200	72796760	2955	2955	2955	2955	0
395	20250224	141100	72796760	2955	2955	2955	2955	0
396	20250224	141000	72796760	2955	2955	2955	2955	0
397	20250224	140900	72796760	2955	2955	2955	2955	0
398	20250224	140800	72796760	2955	2955	2955	2955	1
399	20250224	140700	72793805	2950	2950	2950	2950	40
400	20250224	140600	72675805	2955	2955	2955	2955	0
401	20250224	140500	72675805	2955	2955	2955	2955	0
402	20250224	140400	72675805	2955	2955	2955	2955	0
403	20250224	140300	72675805	2955	2955	2955	2955	0
404	20250224	140200	72675805	2955	2955	2955	2955	1000
405	20250224	140100	69720805	2955	2955	2955	2955	0
406	20250224	140000	69720805	2955	2955	2955	2955	10
407	20250224	135900	69691255	2950	2950	2950	2950	455
408	20250224	135800	68349005	2950	2950	2950	2950	0
409	20250224	135700	68349005	2950	2950	2950	2950	140
410	20250224	135600	67936005	2950	2950	2950	2950	0
411	20250224	135500	67936005	2950	2950	2950	2950	0
412	20250224	135400	67936005	2950	2945	2950	2945	638
413	20250224	135300	66057005	2945	2945	2945	2945	0
414	20250224	135200	66057005	2945	2945	2945	2945	3
415	20250224	135100	66048170	2945	2945	2945	2945	0
416	20250224	135000	66048170	2945	2945	2945	2945	0
417	20250224	134900	66048170	2945	2945	2945	2945	0
418	20250224	134800	66048170	2945	2945	2945	2945	0
419	20250224	134700	66048170	2945	2945	2945	2945	0
420	20250224	134600	66048170	2945	2945	2945	2945	1
421	20250224	134500	66045225	2945	2945	2945	2945	0
422	20250224	134400	66045225	2945	2945	2945	2945	5
423	20250224	134300	66030500	2935	2935	2935	2935	0
424	20250224	134200	66030500	2935	2935	2935	2935	0
425	20250224	134100	66030500	2935	2935	2935	2935	5
426	20250224	134000	66015825	2935	2935	2935	2935	10
427	20250224	133900	65986475	2945	2945	2945	2945	0
428	20250224	133800	65986475	2945	2945	2945	2945	1
429	20250224	133700	65983530	2930	2930	2930	2930	0
430	20250224	133600	65983530	2930	2930	2930	2930	0
431	20250224	133500	65983530	2930	2930	2930	2930	0
432	20250224	133400	65983530	2930	2930	2930	2930	0
433	20250224	133300	65983530	2930	2930	2930	2930	380
434	20250224	133200	64870130	2930	2940	2940	2930	1015
435	20250224	133100	61890290	2945	2945	2945	2945	0
436	20250224	133000	61890290	2945	2945	2945	2945	0
437	20250224	132900	61890290	2945	2945	2945	2945	0
438	20250224	132800	61890290	2945	2945	2945	2945	73
439	20250224	132700	61675305	2945	2945	2945	2945	0
440	20250224	132600	61675305	2945	2945	2945	2945	0
441	20250224	132500	61675305	2945	2945	2945	2945	0
442	20250224	132400	61675305	2945	2945	2945	2945	88
443	20250224	132300	61416145	2945	2945	2945	2945	5
444	20250224	132200	61401420	2950	2950	2950	2950	0
445	20250224	132100	61401420	2950	2950	2950	2950	0
446	20250224	132000	61401420	2950	2950	2950	2950	0
447	20250224	131900	61401420	2950	2950	2950	2950	0
448	20250224	131800	61401420	2950	2950	2950	2950	0
449	20250224	131700	61401420	2950	2950	2950	2950	50
450	20250224	131600	61253920	2950	2950	2950	2950	0
451	20250224	131500	61253920	2950	2950	2950	2950	0
452	20250224	131400	61253920	2950	2950	2950	2950	0
453	20250224	131300	61253920	2950	2950	2950	2950	0
454	20250224	131200	61253920	2950	2950	2950	2950	0
455	20250224	131100	61253920	2950	2950	2950	2950	0
456	20250224	131000	61253920	2950	2950	2950	2950	0
457	20250224	130900	61253920	2950	2950	2950	2950	0
458	20250224	130800	61253920	2950	2950	2950	2950	0
459	20250224	130700	61253920	2950	2950	2950	2950	45
460	20250224	130600	61121170	2950	2950	2950	2950	0
461	20250224	130500	61121170	2950	2950	2950	2950	0
462	20250224	130400	61121170	2950	2950	2950	2950	0
463	20250224	130300	61121170	2950	2950	2950	2950	0
464	20250224	130200	61121170	2950	2950	2950	2950	0
465	20250224	130100	61121170	2950	2950	2950	2950	0
466	20250224	130000	61121170	2950	2945	2950	2945	3
467	20250224	125900	61112325	2950	2950	2950	2950	0
468	20250224	125800	61112325	2950	2950	2950	2950	0
469	20250224	125700	61112325	2950	2950	2950	2950	55
470	20250224	125600	60950075	2950	2950	2950	2950	812
471	20250224	125500	58554675	2950	2950	2950	2950	0
472	20250224	125400	58554675	2950	2950	2950	2950	0
473	20250224	125300	58554675	2950	2950	2950	2950	0
474	20250224	125200	58554675	2950	2950	2950	2950	0
475	20250224	125100	58554675	2950	2950	2950	2950	6
476	20250224	125000	58536975	2950	2950	2950	2950	0
477	20250224	124900	58536975	2950	2950	2950	2950	3
478	20250224	124800	58528125	2945	2945	2945	2945	0
479	20250224	124700	58528125	2945	2945	2945	2945	0
480	20250224	124600	58528125	2945	2945	2945	2945	25
481	20250224	124500	58454500	2950	2950	2950	2950	0
482	20250224	124400	58454500	2950	2950	2950	2950	0
483	20250224	124300	58454500	2950	2950	2950	2950	0
484	20250224	124200	58454500	2950	2950	2950	2950	0
485	20250224	124100	58454500	2950	2950	2950	2950	0
486	20250224	124000	58454500	2950	2950	2950	2950	2
487	20250224	123900	58448600	2945	2945	2945	2945	0
488	20250224	123800	58448600	2945	2945	2945	2945	0
489	20250224	123700	58448600	2945	2945	2945	2945	0
490	20250224	123600	58448600	2945	2945	2945	2945	0
491	20250224	123500	58448600	2945	2945	2945	2945	0
492	20250224	123400	58448600	2945	2945	2945	2945	0
493	20250224	123300	58448600	2945	2945	2945	2945	22
494	20250224	123200	58383810	2945	2945	2945	2945	5
495	20250224	123100	58369085	2945	2945	2945	2945	0
496	20250224	123000	58369085	2945	2945	2945	2945	0
497	20250224	122900	58369085	2945	2945	2945	2945	0
498	20250224	122800	58369085	2945	2945	2945	2945	0
499	20250224	122700	58369085	2945	2945	2945	2945	50
500	20250224	122600	58221835	2945	2945	2945	2945	180
501	20250224	122500	57691735	2950	2950	2950	2950	0
502	20250224	122400	57691735	2950	2950	2950	2950	0
503	20250224	122300	57691735	2950	2950	2950	2950	0
504	20250224	122200	57691735	2950	2950	2950	2950	0
505	20250224	122100	57691735	2950	2950	2950	2950	0
506	20250224	122000	57691735	2950	2950	2950	2950	0
507	20250224	121900	57691735	2950	2950	2950	2950	0
508	20250224	121800	57691735	2950	2950	2950	2950	0
509	20250224	121700	57691735	2950	2950	2950	2950	50
510	20250224	121600	57544235	2950	2950	2950	2950	0
511	20250224	121500	57544235	2950	2950	2950	2950	7
512	20250224	121400	57523585	2950	2950	2950	2950	0
513	20250224	121300	57523585	2950	2950	2950	2950	0
514	20250224	121200	57523585	2950	2950	2950	2950	1
515	20250224	121100	57520635	2945	2945	2945	2945	0
516	20250224	121000	57520635	2945	2945	2945	2945	0
517	20250224	120900	57520635	2945	2945	2945	2945	0
518	20250224	120800	57520635	2945	2945	2945	2945	0
519	20250224	120700	57520635	2945	2945	2945	2945	0
520	20250224	120600	57520635	2945	2945	2945	2945	0
521	20250224	120500	57520635	2945	2945	2945	2945	0
522	20250224	120400	57520635	2945	2945	2945	2945	0
523	20250224	120300	57520635	2945	2945	2945	2945	0
524	20250224	120200	57520635	2945	2945	2945	2945	0
525	20250224	120100	57520635	2945	2945	2945	2945	29
526	20250224	120000	57435230	2945	2945	2945	2945	0
527	20250224	115900	57435230	2945	2945	2945	2945	0
528	20250224	115800	57435230	2945	2945	2945	2945	0
529	20250224	115700	57435230	2945	2945	2945	2945	0
530	20250224	115600	57435230	2945	2945	2945	2945	0
531	20250224	115500	57435230	2945	2945	2945	2945	0
532	20250224	115400	57435230	2945	2945	2945	2945	7
533	20250224	115300	57414615	2950	2950	2950	2950	68
534	20250224	115200	57214015	2945	2945	2945	2945	0
535	20250224	115100	57214015	2945	2945	2945	2945	1
536	20250224	115000	57211070	2945	2945	2945	2945	0
537	20250224	114900	57211070	2945	2945	2945	2945	0
538	20250224	114800	57211070	2945	2945	2945	2945	5
539	20250224	114700	57196345	2945	2945	2945	2945	1
540	20250224	114600	57193400	2950	2950	2950	2950	0
541	20250224	114500	57193400	2950	2950	2950	2950	0
542	20250224	114400	57193400	2950	2945	2950	2945	46
543	20250224	114300	57057925	2940	2940	2940	2940	0
544	20250224	114200	57057925	2940	2940	2940	2940	0
545	20250224	114100	57057925	2940	2940	2940	2940	0
546	20250224	114000	57057925	2940	2940	2940	2940	1
547	20250224	113900	57054985	2940	2940	2940	2940	0
548	20250224	113800	57054985	2940	2940	2940	2940	0
549	20250224	113700	57054985	2940	2940	2940	2940	1
550	20250224	113600	57052045	2945	2945	2945	2945	0
551	20250224	113500	57052045	2945	2945	2945	2945	0
552	20250224	113400	57052045	2945	2945	2945	2945	0
553	20250224	113300	57052045	2945	2945	2945	2945	0
554	20250224	113200	57052045	2945	2945	2945	2945	0
555	20250224	113100	57052045	2945	2945	2945	2945	0
556	20250224	113000	57052045	2945	2945	2945	2945	0
557	20250224	112900	57052045	2945	2945	2945	2945	0
558	20250224	112800	57052045	2945	2945	2945	2945	0
559	20250224	112700	57052045	2945	2945	2945	2945	45
560	20250224	112600	56919520	2945	2945	2945	2945	0
561	20250224	112500	56919520	2945	2945	2945	2945	0
562	20250224	112400	56919520	2945	2945	2945	2945	0
563	20250224	112300	56919520	2945	2945	2945	2945	0
564	20250224	112200	56919520	2945	2945	2945	2945	0
565	20250224	112100	56919520	2945	2945	2945	2945	0
566	20250224	112000	56919520	2945	2945	2945	2945	0
567	20250224	111900	56919520	2945	2945	2945	2945	0
568	20250224	111800	56919520	2945	2945	2945	2945	0
569	20250224	111700	56919520	2945	2945	2945	2945	50
570	20250224	111600	56772270	2945	2945	2945	2945	0
571	20250224	111500	56772270	2945	2945	2945	2945	0
572	20250224	111400	56772270	2945	2945	2945	2945	0
573	20250224	111300	56772270	2945	2945	2945	2945	7
574	20250224	111200	56751655	2945	2945	2945	2945	10
575	20250224	111100	56722205	2940	2940	2940	2940	0
576	20250224	111000	56722205	2940	2940	2940	2940	0
577	20250224	110900	56722205	2940	2940	2940	2940	60
578	20250224	110800	56545805	2945	2945	2945	2945	5
579	20250224	110700	56531080	2940	2940	2940	2940	50
580	20250224	110600	56384080	2945	2945	2945	2945	0
581	20250224	110500	56384080	2945	2945	2945	2945	0
582	20250224	110400	56384080	2945	2945	2945	2945	0
583	20250224	110300	56384080	2945	2945	2945	2945	0
584	20250224	110200	56384080	2945	2945	2945	2945	0
585	20250224	110100	56384080	2945	2940	2945	2935	992
586	20250224	110000	53472010	2955	2955	2955	2955	0
587	20250224	105900	53472010	2955	2955	2955	2955	18
588	20250224	105800	53418820	2950	2950	2950	2950	0
589	20250224	105700	53418820	2950	2950	2950	2950	50
590	20250224	105600	53271320	2955	2955	2955	2955	0
591	20250224	105500	53271320	2955	2955	2955	2955	0
592	20250224	105400	53271320	2955	2955	2955	2955	0
593	20250224	105300	53271320	2955	2955	2955	2955	0
594	20250224	105200	53271320	2955	2955	2955	2955	0
595	20250224	105100	53271320	2955	2945	2955	2940	441
596	20250224	105000	51974485	2950	2950	2950	2950	0
597	20250224	104900	51974485	2950	2945	2950	2945	60
598	20250224	104800	51797730	2950	2950	2950	2950	0
599	20250224	104700	51797730	2950	2950	2950	2950	51
600	20250224	104600	51647280	2955	2955	2955	2955	0
601	20250224	104500	51647280	2955	2955	2955	2955	0
602	20250224	104400	51647280	2955	2955	2955	2955	0
603	20250224	104300	51647280	2955	2955	2955	2955	0
604	20250224	104200	51647280	2955	2955	2955	2955	0
605	20250224	104100	51647280	2955	2955	2955	2955	0
606	20250224	104000	51647280	2955	2950	2955	2945	1390
607	20250224	103900	47551775	2950	2950	2950	2950	49
608	20250224	103800	47407225	2955	2955	2955	2955	0
609	20250224	103700	47407225	2955	2955	2955	2955	100
610	20250224	103600	47111725	2955	2955	2955	2955	0
611	20250224	103500	47111725	2955	2960	2960	2955	278
612	20250224	103400	46289885	2960	2960	2960	2960	0
613	20250224	103300	46289885	2960	2960	2960	2960	0
614	20250224	103200	46289885	2960	2960	2960	2960	0
615	20250224	103100	46289885	2960	2950	2965	2950	3893
616	20250224	103000	34782850	2945	2940	2945	2940	1792
617	20250224	102900	29514255	2940	2935	2940	2935	2254
618	20250224	102800	22889660	2935	2935	2935	2935	0
619	20250224	102700	22889660	2935	2935	2935	2935	0
620	20250224	102600	22889660	2935	2935	2935	2935	0
621	20250224	102500	22889660	2935	2935	2935	2935	0
622	20250224	102400	22889660	2935	2935	2935	2935	0
623	20250224	102300	22889660	2935	2935	2935	2935	0
624	20250224	102200	22889660	2935	2930	2935	2930	5
625	20250224	102100	22874990	2935	2935	2935	2935	0
626	20250224	102000	22874990	2935	2935	2935	2935	0
627	20250224	101900	22874990	2935	2935	2935	2935	0
628	20250224	101800	22874990	2935	2935	2935	2935	3
629	20250224	101700	22866185	2930	2920	2935	2910	381
630	20250224	101600	21756265	2935	2935	2935	2935	0
631	20250224	101500	21756265	2935	2935	2935	2935	0
632	20250224	101400	21756265	2935	2935	2935	2935	0
633	20250224	101300	21756265	2935	2935	2935	2935	0
634	20250224	101200	21756265	2935	2920	2935	2920	4
635	20250224	101100	21744555	2935	2935	2935	2935	1
636	20250224	101000	21741620	2920	2930	2930	2920	15
637	20250224	100900	21697725	2935	2935	2935	2935	0
638	20250224	100800	21697725	2935	2935	2935	2935	0
639	20250224	100700	21697725	2935	2935	2935	2935	50
640	20250224	100600	21550975	2935	2935	2935	2935	1
641	20250224	100500	21548040	2940	2940	2940	2940	0
642	20250224	100400	21548040	2940	2940	2940	2940	0
643	20250224	100300	21548040	2940	2940	2940	2940	7
644	20250224	100200	21527460	2940	2940	2940	2940	2
645	20250224	100100	21521580	2940	2935	2940	2935	2
646	20250224	100000	21515705	2945	2945	2945	2945	6
647	20250224	095900	21498035	2940	2940	2940	2940	50
648	20250224	095800	21351035	2945	2945	2945	2945	0
649	20250224	095700	21351035	2945	2945	2945	2945	0
650	20250224	095600	21351035	2945	2945	2945	2945	0
651	20250224	095500	21351035	2945	2945	2945	2945	0
652	20250224	095400	21351035	2945	2945	2945	2945	0
653	20250224	095300	21351035	2945	2945	2945	2945	2
654	20250224	095200	21345145	2945	2945	2945	2945	0
655	20250224	095100	21345145	2945	2945	2945	2945	0
656	20250224	095000	21345145	2945	2945	2945	2945	1
657	20250224	094900	21342200	2945	2945	2945	2945	0
658	20250224	094800	21342200	2945	2945	2945	2945	3
659	20250224	094700	21333365	2940	2940	2945	2940	52
660	20250224	094600	21180480	2945	2945	2945	2945	0
661	20250224	094500	21180480	2945	2945	2945	2945	0
662	20250224	094400	21180480	2945	2945	2945	2945	0
663	20250224	094300	21180480	2945	2945	2945	2945	0
664	20250224	094200	21180480	2945	2940	2945	2940	3
665	20250224	094100	21171650	2945	2945	2945	2945	0
666	20250224	094000	21171650	2945	2945	2945	2945	0
667	20250224	093900	21171650	2945	2940	2950	2925	1362
668	20250224	093800	17180020	2950	2945	2950	2945	4
669	20250224	093700	17168225	2945	2945	2945	2945	54
670	20250224	093600	17009195	2950	2950	2950	2950	0
671	20250224	093500	17009195	2950	2950	2950	2950	0
672	20250224	093400	17009195	2950	2935	2950	2935	31
673	20250224	093300	16918165	2950	2950	2950	2950	10
674	20250224	093200	16888665	2950	2950	2950	2950	0
675	20250224	093100	16888665	2950	2950	2950	2950	4
676	20250224	093000	16876865	2955	2955	2955	2955	0
677	20250224	092900	16876865	2955	2955	2955	2955	22
678	20250224	092800	16811855	2950	2955	2955	2950	182
679	20250224	092700	16274905	2950	2950	2950	2950	38
680	20250224	092600	16162805	2955	2955	2955	2955	0
681	20250224	092500	16162805	2955	2955	2955	2955	0
682	20250224	092400	16162805	2955	2955	2955	2955	0
683	20250224	092300	16162805	2955	2955	2955	2955	0
684	20250224	092200	16162805	2955	2950	2955	2950	360
685	20250224	092100	15100345	2950	2945	2950	2945	5
686	20250224	092000	15085600	2950	2950	2950	2950	0
687	20250224	091900	15085600	2950	2950	2950	2950	4
688	20250224	091800	15073800	2950	2950	2950	2950	15
689	20250224	091700	15029550	2945	2950	2950	2945	56
690	20250224	091600	14864600	2950	2950	2950	2950	0
691	20250224	091500	14864600	2950	2950	2950	2950	0
692	20250224	091400	14864600	2950	2940	2950	2940	56
693	20250224	091300	14699780	2950	2950	2950	2950	0
694	20250224	091200	14699780	2950	2950	2950	2950	13
695	20250224	091100	14661430	2955	2955	2955	2955	0
696	20250224	091000	14661430	2955	2945	2955	2940	409
697	20250224	090900	13455975	2945	2945	2945	2945	205
698	20250224	090800	12852250	2945	2945	2945	2945	40
699	20250224	090700	12734450	2945	2945	2945	2945	140
700	20250224	090600	12322150	2945	2945	2945	2945	105
701	20250224	090500	12012925	2945	2945	2945	2945	0
702	20250224	090400	12012925	2945	2945	2945	2945	0
703	20250224	090300	12012925	2945	2950	2950	2945	11
704	20250224	090200	11980480	2940	2940	2940	2940	128
705	20250224	090100	11604160	2940	2965	2965	2940	3604
706	20250224	090000	978150	2965	2955	2965	2955	330