KissMeData/080160/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195800	919276020	10010	10010	10010	10010	741
3	20250224	195700	919276020	10010	10010	10010	10010	0
4	20250224	195600	919276020	10010	10010	10010	10010	0
5	20250224	195500	919276020	10010	10010	10010	10010	0
6	20250224	195400	919276020	10010	10010	10010	10010	0
7	20250224	195300	919276020	10010	10010	10010	10010	0
8	20250224	195200	919276020	10010	10010	10010	10010	0
9	20250224	195100	919276020	10010	10010	10010	10010	0
10	20250224	195000	919276020	10010	10010	10010	10010	0
11	20250224	194900	919276020	10010	10010	10010	10010	0
12	20250224	194800	919276020	10010	10010	10010	10010	0
13	20250224	194700	919276020	10010	10010	10010	10010	0
14	20250224	194600	919276020	10010	10010	10010	10010	0
15	20250224	194500	919276020	10010	10010	10010	10010	0
16	20250224	194400	919276020	10010	10010	10010	10010	0
17	20250224	194300	919276020	10010	10010	10010	10010	0
18	20250224	194200	919276020	10010	10010	10010	10010	0
19	20250224	194100	919276020	10010	10010	10010	10010	0
20	20250224	194000	919276020	10010	10010	10010	10010	0
21	20250224	193900	919276020	10010	10010	10010	10010	0
22	20250224	193800	919276020	10010	10010	10010	10010	0
23	20250224	193700	919276020	10010	10010	10010	10010	0
24	20250224	193600	919276020	10010	10010	10010	10010	0
25	20250224	193500	919276020	10010	10010	10010	10010	0
26	20250224	193400	919276020	10010	10010	10010	10010	0
27	20250224	193300	919276020	10010	10010	10010	10010	0
28	20250224	193200	919276020	10010	10010	10010	10010	0
29	20250224	193100	919276020	10010	10010	10010	10010	0
30	20250224	193000	919276020	10010	10010	10010	10010	0
31	20250224	192900	919276020	10010	10010	10010	10010	0
32	20250224	192800	919276020	10010	10010	10010	10010	741
33	20250224	192700	919276020	10010	10010	10010	10010	0
34	20250224	192600	919276020	10010	10010	10010	10010	0
35	20250224	192500	919276020	10010	10010	10010	10010	0
36	20250224	192400	919276020	10010	10010	10010	10010	0
37	20250224	192300	919276020	10010	10010	10010	10010	0
38	20250224	192200	919276020	10010	10010	10010	10010	0
39	20250224	192100	919276020	10010	10010	10010	10010	0
40	20250224	192000	919276020	10010	10010	10010	10010	0
41	20250224	191900	919276020	10010	10010	10010	10010	0
42	20250224	191800	919276020	10010	10010	10010	10010	0
43	20250224	191700	919276020	10010	10010	10010	10010	0
44	20250224	191600	919276020	10010	10010	10010	10010	0
45	20250224	191500	919276020	10010	10010	10010	10010	0
46	20250224	191400	919276020	10010	10010	10010	10010	0
47	20250224	191300	919276020	10010	10010	10010	10010	0
48	20250224	191200	919276020	10010	10010	10010	10010	0
49	20250224	191100	919276020	10010	10010	10010	10010	0
50	20250224	191000	919276020	10010	10010	10010	10010	0
51	20250224	190900	919276020	10010	10010	10010	10010	0
52	20250224	190800	919276020	10010	10010	10010	10010	0
53	20250224	190700	919276020	10010	10010	10010	10010	0
54	20250224	190600	919276020	10010	10010	10010	10010	0
55	20250224	190500	919276020	10010	10010	10010	10010	0
56	20250224	190400	919276020	10010	10010	10010	10010	0
57	20250224	190300	919276020	10010	10010	10010	10010	0
58	20250224	190200	919276020	10010	10010	10010	10010	0
59	20250224	190100	919276020	10010	10010	10010	10010	0
60	20250224	190000	919276020	10010	10010	10010	10010	0
61	20250224	185900	919276020	10010	10010	10010	10010	0
62	20250224	185800	919276020	10010	10010	10010	10010	741
63	20250224	185700	919276020	10010	10010	10010	10010	0
64	20250224	185600	919276020	10010	10010	10010	10010	0
65	20250224	185500	919276020	10010	10010	10010	10010	0
66	20250224	185400	919276020	10010	10010	10010	10010	0
67	20250224	185300	919276020	10010	10010	10010	10010	0
68	20250224	185200	919276020	10010	10010	10010	10010	0
69	20250224	185100	919276020	10010	10010	10010	10010	0
70	20250224	185000	919276020	10010	10010	10010	10010	0
71	20250224	184900	919276020	10010	10010	10010	10010	0
72	20250224	184800	919276020	10010	10010	10010	10010	0
73	20250224	184700	919276020	10010	10010	10010	10010	0
74	20250224	184600	919276020	10010	10010	10010	10010	0
75	20250224	184500	919276020	10010	10010	10010	10010	0
76	20250224	184400	919276020	10010	10010	10010	10010	0
77	20250224	184300	919276020	10010	10010	10010	10010	0
78	20250224	184200	919276020	10010	10010	10010	10010	0
79	20250224	184100	919276020	10010	10010	10010	10010	0
80	20250224	184000	919276020	10010	10010	10010	10010	0
81	20250224	183900	919276020	10010	10010	10010	10010	0
82	20250224	183800	919276020	10010	10010	10010	10010	0
83	20250224	183700	919276020	10010	10010	10010	10010	0
84	20250224	183600	919276020	10010	10010	10010	10010	0
85	20250224	183500	919276020	10010	10010	10010	10010	0
86	20250224	183400	919276020	10010	10010	10010	10010	0
87	20250224	183300	919276020	10010	10010	10010	10010	0
88	20250224	183200	919276020	10010	10010	10010	10010	0
89	20250224	183100	919276020	10010	10010	10010	10010	0
90	20250224	183000	919276020	10010	10010	10010	10010	0
91	20250224	182900	919276020	10010	10010	10010	10010	0
92	20250224	182800	919276020	10010	10010	10010	10010	741
93	20250224	182700	919276020	10010	10010	10010	10010	0
94	20250224	182600	919276020	10010	10010	10010	10010	0
95	20250224	182500	919276020	10010	10010	10010	10010	0
96	20250224	182400	919276020	10010	10010	10010	10010	0
97	20250224	182300	919276020	10010	10010	10010	10010	0
98	20250224	182200	919276020	10010	10010	10010	10010	0
99	20250224	182100	919276020	10010	10010	10010	10010	0
100	20250224	182000	919276020	10010	10010	10010	10010	0
101	20250224	181900	919276020	10010	10010	10010	10010	0
102	20250224	181800	919276020	10010	10010	10010	10010	0
103	20250224	181700	919276020	10010	10010	10010	10010	0
104	20250224	181600	919276020	10010	10010	10010	10010	0
105	20250224	181500	919276020	10010	10010	10010	10010	0
106	20250224	181400	919276020	10010	10010	10010	10010	0
107	20250224	181300	919276020	10010	10010	10010	10010	0
108	20250224	181200	919276020	10010	10010	10010	10010	0
109	20250224	181100	919276020	10010	10010	10010	10010	0
110	20250224	181000	919276020	10010	10010	10010	10010	0
111	20250224	180900	919276020	10010	10010	10010	10010	0
112	20250224	180800	919276020	10010	10010	10010	10010	0
113	20250224	180700	919276020	10010	10010	10010	10010	0
114	20250224	180600	919276020	10010	10010	10010	10010	0
115	20250224	180500	919276020	10010	10010	10010	10010	0
116	20250224	180400	919276020	10010	10010	10010	10010	0
117	20250224	180300	919276020	10010	10010	10010	10010	0
118	20250224	180200	919276020	10010	10010	10010	10010	0
119	20250224	180100	919276020	10010	10010	10010	10010	0
120	20250224	180000	919276020	10010	10010	10010	10010	0
121	20250224	175900	919276020	10010	10010	10010	10010	0
122	20250224	175800	919276020	10010	10010	10010	10010	741
123	20250224	175700	919276020	10010	10010	10010	10010	0
124	20250224	175600	919276020	10010	10010	10010	10010	0
125	20250224	175500	919276020	10010	10010	10010	10010	0
126	20250224	175400	919276020	10010	10010	10010	10010	0
127	20250224	175300	919276020	10010	10010	10010	10010	0
128	20250224	175200	919276020	10010	10010	10010	10010	0
129	20250224	175100	919276020	10010	10010	10010	10010	0
130	20250224	175000	919276020	10010	10010	10010	10010	0
131	20250224	174900	919276020	10010	10010	10010	10010	0
132	20250224	174800	919276020	10010	10010	10010	10010	0
133	20250224	174700	919276020	10010	10010	10010	10010	0
134	20250224	174600	919276020	10010	10010	10010	10010	0
135	20250224	174500	919276020	10010	10010	10010	10010	0
136	20250224	174400	919276020	10010	10010	10010	10010	0
137	20250224	174300	919276020	10010	10010	10010	10010	0
138	20250224	174200	919276020	10010	10010	10010	10010	0
139	20250224	174100	919276020	10010	10010	10010	10010	0
140	20250224	174000	919276020	10010	10010	10010	10010	0
141	20250224	173900	919276020	10010	10010	10010	10010	0
142	20250224	173800	919276020	10010	10010	10010	10010	0
143	20250224	173700	919276020	10010	10010	10010	10010	0
144	20250224	173600	919276020	10010	10010	10010	10010	0
145	20250224	173500	919276020	10010	10010	10010	10010	0
146	20250224	173400	919276020	10010	10010	10010	10010	0
147	20250224	173300	919276020	10010	10010	10010	10010	0
148	20250224	173200	919276020	10010	10010	10010	10010	0
149	20250224	173100	919276020	10010	10010	10010	10010	0
150	20250224	173000	919276020	10010	10010	10010	10010	0
151	20250224	172900	919276020	10010	10010	10010	10010	0
152	20250224	172800	919276020	10010	10010	10010	10010	741
153	20250224	172700	919276020	10010	10010	10010	10010	0
154	20250224	172600	919276020	10010	10010	10010	10010	0
155	20250224	172500	919276020	10010	10010	10010	10010	0
156	20250224	172400	919276020	10010	10010	10010	10010	0
157	20250224	172300	919276020	10010	10010	10010	10010	0
158	20250224	172200	919276020	10010	10010	10010	10010	0
159	20250224	172100	919276020	10010	10010	10010	10010	0
160	20250224	172000	919276020	10010	10010	10010	10010	0
161	20250224	171900	919276020	10010	10010	10010	10010	0
162	20250224	171800	919276020	10010	10010	10010	10010	0
163	20250224	171700	919276020	10010	10010	10010	10010	0
164	20250224	171600	919276020	10010	10010	10010	10010	0
165	20250224	171500	919276020	10010	10010	10010	10010	0
166	20250224	171400	919276020	10010	10010	10010	10010	0
167	20250224	171300	919276020	10010	10010	10010	10010	0
168	20250224	171200	919276020	10010	10010	10010	10010	0
169	20250224	171100	919276020	10010	10010	10010	10010	0
170	20250224	171000	919276020	10010	10010	10010	10010	0
171	20250224	170900	919276020	10010	10010	10010	10010	0
172	20250224	170800	919276020	10010	10010	10010	10010	0
173	20250224	170700	919276020	10010	10010	10010	10010	0
174	20250224	170600	919276020	10010	10010	10010	10010	0
175	20250224	170500	919276020	10010	10010	10010	10010	0
176	20250224	170400	919276020	10010	10010	10010	10010	0
177	20250224	170300	919276020	10010	10010	10010	10010	0
178	20250224	170200	919276020	10010	10010	10010	10010	0
179	20250224	170100	919276020	10010	10010	10010	10010	0
180	20250224	170000	919276020	10010	10010	10010	10010	0
181	20250224	165900	919276020	10010	10010	10010	10010	0
182	20250224	165800	919276020	10010	10010	10010	10010	741
183	20250224	165700	919276020	10010	10010	10010	10010	0
184	20250224	165600	919276020	10010	10010	10010	10010	0
185	20250224	165500	919276020	10010	10010	10010	10010	0
186	20250224	165400	919276020	10010	10010	10010	10010	0
187	20250224	165300	919276020	10010	10010	10010	10010	0
188	20250224	165200	919276020	10010	10010	10010	10010	0
189	20250224	165100	919276020	10010	10010	10010	10010	0
190	20250224	165000	919276020	10010	10010	10010	10010	0
191	20250224	164900	919276020	10010	10010	10010	10010	0
192	20250224	164800	919276020	10010	10010	10010	10010	0
193	20250224	164700	919276020	10010	10010	10010	10010	0
194	20250224	164600	919276020	10010	10010	10010	10010	0
195	20250224	164500	919276020	10010	10010	10010	10010	0
196	20250224	164400	919276020	10010	10010	10010	10010	0
197	20250224	164300	919276020	10010	10010	10010	10010	0
198	20250224	164200	919276020	10010	10010	10010	10010	0
199	20250224	164100	919276020	10010	10010	10010	10010	0
200	20250224	164000	919276020	10010	10010	10010	10010	0
201	20250224	163900	919276020	10010	10010	10010	10010	0
202	20250224	163800	919276020	10010	10010	10010	10010	0
203	20250224	163700	919276020	10010	10010	10010	10010	0
204	20250224	163600	919276020	10010	10010	10010	10010	0
205	20250224	163500	919276020	10010	10010	10010	10010	0
206	20250224	163400	919276020	10010	10010	10010	10010	0
207	20250224	163300	919276020	10010	10010	10010	10010	0
208	20250224	163200	919276020	10010	10010	10010	10010	0
209	20250224	163100	919276020	10010	10010	10010	10010	0
210	20250224	163000	919276020	10010	10010	10010	10010	0
211	20250224	162900	919276020	10010	10010	10010	10010	0
212	20250224	162800	919276020	10010	10010	10010	10010	741
213	20250224	162700	919276020	10010	10010	10010	10010	0
214	20250224	162600	919276020	10010	10010	10010	10010	0
215	20250224	162500	919276020	10010	10010	10010	10010	0
216	20250224	162400	919276020	10010	10010	10010	10010	0
217	20250224	162300	919276020	10010	10010	10010	10010	0
218	20250224	162200	919276020	10010	10010	10010	10010	0
219	20250224	162100	919276020	10010	10010	10010	10010	0
220	20250224	162000	919276020	10010	10010	10010	10010	0
221	20250224	161900	919276020	10010	10010	10010	10010	0
222	20250224	161800	919276020	10010	10010	10010	10010	0
223	20250224	161700	919276020	10010	10010	10010	10010	0
224	20250224	161600	919276020	10010	10010	10010	10010	0
225	20250224	161500	919276020	10010	10010	10010	10010	0
226	20250224	161400	919276020	10010	10010	10010	10010	0
227	20250224	161300	919276020	10010	10010	10010	10010	0
228	20250224	161200	919276020	10010	10010	10010	10010	0
229	20250224	161100	919276020	10010	10010	10010	10010	0
230	20250224	161000	919276020	10010	10010	10010	10010	0
231	20250224	160900	919276020	10010	10010	10010	10010	0
232	20250224	160800	919276020	10010	10010	10010	10010	0
233	20250224	160700	919276020	10010	10010	10010	10010	0
234	20250224	160600	919276020	10010	10010	10010	10010	0
235	20250224	160500	919276020	10010	10010	10010	10010	0
236	20250224	160400	919276020	10010	10010	10010	10010	0
237	20250224	160300	919276020	10010	10010	10010	10010	0
238	20250224	160200	919276020	10010	10010	10010	10010	0
239	20250224	160100	919276020	10010	10010	10010	10010	0
240	20250224	160000	919276020	10010	10010	10010	10010	0
241	20250224	155900	919276020	10010	10010	10010	10010	0
242	20250224	155800	919276020	10010	10010	10010	10010	741
243	20250224	155700	919276020	10010	10010	10010	10010	0
244	20250224	155600	919276020	10010	10010	10010	10010	0
245	20250224	155500	919276020	10010	10010	10010	10010	0
246	20250224	155400	919276020	10010	10010	10010	10010	0
247	20250224	155300	919276020	10010	10010	10010	10010	0
248	20250224	155200	919276020	10010	10010	10010	10010	0
249	20250224	155100	919276020	10010	10010	10010	10010	0
250	20250224	155000	919276020	10010	10010	10010	10010	0
251	20250224	154900	919276020	10010	10010	10010	10010	0
252	20250224	154800	919276020	10010	10010	10010	10010	0
253	20250224	154700	919276020	10010	10010	10010	10010	0
254	20250224	154600	919276020	10010	10010	10010	10010	0
255	20250224	154500	919276020	10010	10010	10010	10010	0
256	20250224	154400	919276020	10010	10010	10010	10010	0
257	20250224	154300	919276020	10010	10010	10010	10010	0
258	20250224	154200	919276020	10010	10010	10010	10010	0
259	20250224	154100	919276020	10010	10010	10010	10010	0
260	20250224	154000	919276020	10010	10010	10010	10010	0
261	20250224	153900	919276020	10010	10010	10010	10010	0
262	20250224	153800	919276020	10010	10010	10010	10010	0
263	20250224	153700	919276020	10010	10010	10010	10010	0
264	20250224	153600	919276020	10010	10010	10010	10010	0
265	20250224	153500	919276020	10010	10010	10010	10010	0
266	20250224	153400	919276020	10010	10010	10010	10010	0
267	20250224	153300	919276020	10010	10010	10010	10010	0
268	20250224	153200	919276020	10010	10010	10010	10010	0
269	20250224	153100	919276020	10010	10010	10010	10010	0
270	20250224	153000	919276020	10010	10010	10010	10010	741
271	20250224	152900	911858610	9990	9990	9990	9990	0
272	20250224	152800	911858610	9990	9990	9990	9990	0
273	20250224	152700	911858610	9990	9990	9990	9990	0
274	20250224	152600	911858610	9990	9990	9990	9990	0
275	20250224	152500	911858610	9990	9990	9990	9990	0
276	20250224	152400	911858610	9990	9990	9990	9990	0
277	20250224	152300	911858610	9990	9990	9990	9990	0
278	20250224	152200	911858610	9990	9990	9990	9990	0
279	20250224	152100	911858610	9990	9990	9990	9990	0
280	20250224	152000	911858610	9990	9990	9990	9990	0
281	20250224	151900	911858610	9990	9990	9990	9990	12
282	20250224	151800	911738730	9980	9990	9990	9980	2
283	20250224	151700	911718760	9980	9980	9980	9980	3
284	20250224	151600	911688820	10000	9990	10000	9970	1931
285	20250224	151500	892424360	9990	9990	9990	9990	16
286	20250224	151400	892264520	9990	9990	9990	9990	3
287	20250224	151300	892234550	9990	9990	9990	9990	3
288	20250224	151200	892204580	9990	9990	10010	9990	5
289	20250224	151100	892154600	9990	9990	9990	9990	3
290	20250224	151000	892124630	9990	9990	9990	9990	2
291	20250224	150900	892104650	9990	9990	9990	9990	0
292	20250224	150800	892104650	9990	9990	9990	9990	73
293	20250224	150700	891375380	10000	10000	10000	10000	0
294	20250224	150600	891375380	10000	10000	10000	10000	301
295	20250224	150500	888365380	9980	9980	9980	9980	21
296	20250224	150400	888155800	9980	9980	9980	9980	115
297	20250224	150300	887008100	9970	9970	9970	9970	1
298	20250224	150200	886998130	9970	9970	9970	9970	7
299	20250224	150100	886928340	9980	9980	9980	9980	12
300	20250224	150000	886808580	9970	9970	9970	9970	0
301	20250224	145900	886808580	9970	9970	9970	9970	1
302	20250224	145800	886798610	9980	9980	9980	9980	1
303	20250224	145700	886788630	9970	9970	9970	9970	0
304	20250224	145600	886788630	9970	9970	9970	9970	547
305	20250224	145500	881335040	9970	9970	9970	9970	555
306	20250224	145400	875801690	9970	9970	9970	9970	0
307	20250224	145300	875801690	9970	9980	9980	9970	760
308	20250224	145200	868222120	9990	9990	9990	9980	399
309	20250224	145100	864236740	10000	10000	10000	10000	2
310	20250224	145000	864216740	10000	10000	10000	10000	1
311	20250224	144900	864206740	10000	10000	10000	9990	901
312	20250224	144800	855198980	9990	9990	9990	9990	0
313	20250224	144700	855198980	9990	9990	9990	9990	0
314	20250224	144600	855198980	9990	9990	9990	9990	10
315	20250224	144500	855099080	9990	9990	9990	9990	0
316	20250224	144400	855099080	9990	9990	9990	9990	84
317	20250224	144300	854259920	9990	10000	10000	9990	132
318	20250224	144200	852940240	10000	10000	10000	10000	0
319	20250224	144100	852940240	10000	10000	10000	10000	23
320	20250224	144000	852710240	10000	10000	10010	10000	860
321	20250224	143900	844110090	9990	9990	9990	9990	0
322	20250224	143800	844110090	9990	9990	9990	9990	24
323	20250224	143700	843870330	9990	10000	10000	9990	476
324	20250224	143600	839112740	10000	10000	10000	10000	270
325	20250224	143500	836412740	9990	9990	9990	9990	334
326	20250224	143400	833076080	9990	9990	9990	9990	576
327	20250224	143300	827321840	9990	9990	9990	9990	0
328	20250224	143200	827321840	9990	9990	9990	9990	40
329	20250224	143100	826922240	9980	9980	9980	9980	81
330	20250224	143000	826113860	9990	9990	9990	9990	136
331	20250224	142900	824755220	9990	9990	9990	9990	0
332	20250224	142800	824755220	9990	9990	9990	9990	0
333	20250224	142700	824755220	9990	9970	9990	9970	556
334	20250224	142600	819207240	9970	9970	9970	9970	29
335	20250224	142500	818918110	9980	9980	9980	9980	259
336	20250224	142400	816333290	9990	9990	9990	9990	0
337	20250224	142300	816333290	9990	9990	9990	9990	0
338	20250224	142200	816333290	9990	9990	9990	9990	1
339	20250224	142100	816323300	9970	9990	9990	9970	167
340	20250224	142000	814658290	9980	9980	9980	9980	1145
341	20250224	141900	803231190	9980	9980	9980	9980	0
342	20250224	141800	803231190	9980	9980	9980	9980	0
343	20250224	141700	803231190	9980	9980	9980	9980	204
344	20250224	141600	801195270	9970	9970	9980	9970	2387
345	20250224	141500	777376920	9970	9970	9970	9970	0
346	20250224	141400	777376920	9970	9970	9970	9970	20
347	20250224	141300	777177520	9960	9960	9960	9960	0
348	20250224	141200	777177520	9960	9960	9970	9960	167
349	20250224	141100	775512700	9970	9970	9970	9970	0
350	20250224	141000	775512700	9970	9960	9970	9960	3
351	20250224	140900	775482800	9960	9960	9960	9960	0
352	20250224	140800	775482800	9960	9960	9960	9960	0
353	20250224	140700	775482800	9960	9960	9960	9960	6
354	20250224	140600	775423040	9960	9960	9960	9960	0
355	20250224	140500	775423040	9960	9960	9960	9960	14
356	20250224	140400	775283600	9960	9960	9960	9960	1
357	20250224	140300	775273640	9950	9950	9950	9950	155
358	20250224	140200	773731390	9950	9950	9950	9950	0
359	20250224	140100	773731390	9950	9950	9950	9950	0
360	20250224	140000	773731390	9950	9950	9950	9950	0
361	20250224	135900	773731390	9950	9950	9950	9950	0
362	20250224	135800	773731390	9950	9950	9950	9950	0
363	20250224	135700	773731390	9950	9950	9950	9950	0
364	20250224	135600	773731390	9950	9950	9950	9950	0
365	20250224	135500	773731390	9950	9960	9970	9950	114
366	20250224	135400	772595610	9950	9950	9950	9950	100
367	20250224	135300	771600610	9950	9950	9950	9950	0
368	20250224	135200	771600610	9950	9950	9950	9950	0
369	20250224	135100	771600610	9950	9950	9950	9950	0
370	20250224	135000	771600610	9950	9950	9950	9950	7
371	20250224	134900	771530960	9940	9940	9940	9940	0
372	20250224	134800	771530960	9940	9940	9940	9940	0
373	20250224	134700	771530960	9940	9940	9940	9940	90
374	20250224	134600	770636360	9940	9970	9970	9940	132
375	20250224	134500	769323100	9950	9950	9950	9950	0
376	20250224	134400	769323100	9950	9950	9950	9950	0
377	20250224	134300	769323100	9950	9950	9950	9950	0
378	20250224	134200	769323100	9950	9950	9950	9950	0
379	20250224	134100	769323100	9950	9960	9980	9950	404
380	20250224	134000	765298370	9960	9960	9960	9960	0
381	20250224	133900	765298370	9960	9960	9960	9960	2
382	20250224	133800	765278450	9960	9960	9960	9960	0
383	20250224	133700	765278450	9960	9950	9960	9950	30
384	20250224	133600	764979900	9950	9950	9950	9950	105
385	20250224	133500	763935150	9950	9950	9950	9950	0
386	20250224	133400	763935150	9950	9950	9950	9950	30
387	20250224	133300	763636650	9950	9950	9950	9950	0
388	20250224	133200	763636650	9950	9950	9950	9950	10
389	20250224	133100	763537150	9950	9940	9950	9930	582
390	20250224	133000	757755400	9940	9940	9940	9940	0
391	20250224	132900	757755400	9940	9940	9940	9940	0
392	20250224	132800	757755400	9940	9940	9940	9940	0
393	20250224	132700	757755400	9940	9940	9940	9940	0
394	20250224	132600	757755400	9940	9940	9940	9940	101
395	20250224	132500	756751460	9940	9940	9940	9940	0
396	20250224	132400	756751460	9940	9940	9940	9940	0
397	20250224	132300	756751460	9940	9940	9940	9940	0
398	20250224	132200	756751460	9940	9950	9950	9940	91
399	20250224	132100	755846170	9940	9940	9940	9940	0
400	20250224	132000	755846170	9940	9940	9940	9940	0
401	20250224	131900	755846170	9940	9940	9940	9940	0
402	20250224	131800	755846170	9940	9940	9940	9940	1
403	20250224	131700	755836230	9950	9950	9950	9950	0
404	20250224	131600	755836230	9950	9950	9950	9950	0
405	20250224	131500	755836230	9950	9950	9950	9950	15
406	20250224	131400	755686980	9940	9940	9940	9940	23
407	20250224	131300	755458360	9940	9940	9940	9940	0
408	20250224	131200	755458360	9940	9940	9940	9940	0
409	20250224	131100	755458360	9940	9940	9940	9940	0
410	20250224	131000	755458360	9940	9940	9940	9940	0
411	20250224	130900	755458360	9940	9940	9940	9940	0
412	20250224	130800	755458360	9940	9940	9940	9940	1
413	20250224	130700	755448420	9940	9940	9940	9940	0
414	20250224	130600	755448420	9940	9940	9940	9940	0
415	20250224	130500	755448420	9940	9940	9940	9940	0
416	20250224	130400	755448420	9940	9940	9940	9940	0
417	20250224	130300	755448420	9940	9940	9940	9940	111
418	20250224	130200	754345080	9950	9950	9950	9950	0
419	20250224	130100	754345080	9950	9950	9950	9950	0
420	20250224	130000	754345080	9950	9950	9950	9950	1
421	20250224	125900	754335130	9950	9940	9950	9940	15
422	20250224	125800	754186020	9940	9940	9940	9940	0
423	20250224	125700	754186020	9940	9940	9940	9940	1
424	20250224	125600	754176080	9940	9930	9940	9930	14
425	20250224	125500	754036990	9930	9930	9930	9930	0
426	20250224	125400	754036990	9930	9930	9930	9930	0
427	20250224	125300	754036990	9930	9930	9930	9930	0
428	20250224	125200	754036990	9930	9930	9930	9930	36
429	20250224	125100	753679510	9940	9940	9940	9940	0
430	20250224	125000	753679510	9940	9940	9940	9940	0
431	20250224	124900	753679510	9940	9940	9940	9940	0
432	20250224	124800	753679510	9940	9940	9940	9940	1
433	20250224	124700	753669570	9940	9940	9940	9940	10
434	20250224	124600	753570170	9940	9940	9940	9940	0
435	20250224	124500	753570170	9940	9940	9940	9940	0
436	20250224	124400	753570170	9940	9940	9940	9940	9
437	20250224	124300	753480710	9920	9920	9920	9920	0
438	20250224	124200	753480710	9920	9920	9920	9920	9
439	20250224	124100	753391430	9920	9920	9920	9920	22
440	20250224	124000	753173190	9940	9940	9940	9940	0
441	20250224	123900	753173190	9940	9940	9940	9940	4
442	20250224	123800	753133430	9920	9920	9920	9920	10
443	20250224	123700	753034230	9930	9920	9930	9920	169
444	20250224	123600	751357240	9920	9930	9930	9920	27
445	20250224	123500	751089370	9930	9930	9930	9930	0
446	20250224	123400	751089370	9930	9930	9930	9930	0
447	20250224	123300	751089370	9930	9930	9930	9930	0
448	20250224	123200	751089370	9930	9940	9940	9930	18
449	20250224	123100	750910620	9950	9950	9950	9950	0
450	20250224	123000	750910620	9950	9950	9950	9950	1
451	20250224	122900	750900670	9950	9950	9950	9950	0
452	20250224	122800	750900670	9950	9950	9950	9950	0
453	20250224	122700	750900670	9950	9950	9950	9950	1
454	20250224	122600	750890720	9910	9940	9940	9910	549
455	20250224	122500	745447120	9940	9940	9940	9940	0
456	20250224	122400	745447120	9940	9940	9940	9940	0
457	20250224	122300	745447120	9940	9940	9940	9940	0
458	20250224	122200	745447120	9940	9940	9940	9940	0
459	20250224	122100	745447120	9940	9940	9940	9940	0
460	20250224	122000	745447120	9940	9940	9940	9940	0
461	20250224	121900	745447120	9940	9940	9940	9940	0
462	20250224	121800	745447120	9940	9930	9940	9930	500
463	20250224	121700	740480210	9930	9930	9930	9930	0
464	20250224	121600	740480210	9930	9930	9930	9930	7
465	20250224	121500	740410700	9920	9920	9920	9920	0
466	20250224	121400	740410700	9920	9920	9920	9920	60
467	20250224	121300	739815500	9920	9920	9920	9920	0
468	20250224	121200	739815500	9920	9920	9920	9920	20
469	20250224	121100	739617100	9920	9920	9920	9920	5
470	20250224	121000	739567500	9930	9930	9930	9930	0
471	20250224	120900	739567500	9930	9930	9930	9930	0
472	20250224	120800	739567500	9930	9930	9930	9930	0
473	20250224	120700	739567500	9930	9930	9930	9930	0
474	20250224	120600	739567500	9930	9910	9930	9910	177
475	20250224	120500	737813230	9910	9910	9910	9910	0
476	20250224	120400	737813230	9910	9910	9910	9910	134
477	20250224	120300	736485290	9930	9930	9930	9930	18
478	20250224	120200	736306550	9930	9930	9930	9930	0
479	20250224	120100	736306550	9930	9930	9930	9910	82
480	20250224	120000	735492510	9920	9920	9920	9920	30
481	20250224	115900	735194910	9930	9930	9930	9930	0
482	20250224	115800	735194910	9930	9930	9930	9930	0
483	20250224	115700	735194910	9930	9930	9930	9930	3
484	20250224	115600	735165120	9920	9920	9920	9920	0
485	20250224	115500	735165120	9920	9910	9920	9910	15
486	20250224	115400	735016330	9920	9920	9920	9920	0
487	20250224	115300	735016330	9920	9920	9920	9920	0
488	20250224	115200	735016330	9920	9920	9920	9920	0
489	20250224	115100	735016330	9920	9920	9920	9920	0
490	20250224	115000	735016330	9920	9920	9920	9920	5
491	20250224	114900	734966730	9920	9920	9920	9920	0
492	20250224	114800	734966730	9920	9920	9920	9920	0
493	20250224	114700	734966730	9920	9920	9920	9920	1
494	20250224	114600	734956810	9920	9920	9920	9920	11
495	20250224	114500	734847690	9910	9910	9910	9910	0
496	20250224	114400	734847690	9910	9910	9910	9910	19
497	20250224	114300	734659400	9910	9910	9910	9910	0
498	20250224	114200	734659400	9910	9910	9910	9910	50
499	20250224	114100	734163900	9910	9910	9910	9910	20
500	20250224	114000	733965700	9920	9920	9920	9920	0
501	20250224	113900	733965700	9920	9920	9920	9920	0
502	20250224	113800	733965700	9920	9920	9920	9920	0
503	20250224	113700	733965700	9920	9920	9920	9920	1
504	20250224	113600	733955780	9920	9920	9920	9920	0
505	20250224	113500	733955780	9920	9920	9920	9920	145
506	20250224	113400	732517380	9910	9910	9910	9910	1310
507	20250224	113300	719535280	9910	9910	9910	9910	5
508	20250224	113200	719485730	9910	9910	9910	9910	1403
509	20250224	113100	705582000	9920	9920	9920	9920	0
510	20250224	113000	705582000	9920	9920	9920	9920	2
511	20250224	112900	705562160	9920	9920	9920	9920	0
512	20250224	112800	705562160	9920	9920	9920	9920	198
513	20250224	112700	703598000	9920	9920	9920	9920	513
514	20250224	112600	698509040	9920	9930	9930	9920	1134
515	20250224	112500	687259750	9930	9930	9930	9930	47
516	20250224	112400	686793040	9930	9930	9930	9930	0
517	20250224	112300	686793040	9930	9900	9930	9900	795
518	20250224	112200	678922120	9900	9910	9910	9900	909
519	20250224	112100	669914480	9910	9920	9920	9910	906
520	20250224	112000	660929930	9920	9940	9940	9920	254
521	20250224	111900	658408170	9940	9940	9940	9940	130
522	20250224	111800	657115970	9940	9940	9940	9940	0
523	20250224	111700	657115970	9940	9940	9940	9940	121
524	20250224	111600	655913230	9940	9940	9940	9940	29
525	20250224	111500	655624970	9920	9920	9920	9920	0
526	20250224	111400	655624970	9920	9940	9940	9920	21
527	20250224	111300	655416510	9950	9950	9950	9950	9
528	20250224	111200	655326960	9950	9960	9960	9930	197
529	20250224	111100	653368740	9960	9960	9960	9960	510
530	20250224	111000	648289140	9950	9970	9970	9950	1194
531	20250224	110900	636385940	9970	9970	9970	9960	630
532	20250224	110800	630110950	9970	9970	9970	9960	156
533	20250224	110700	628555680	9960	9940	9960	9940	1709
534	20250224	110600	611555750	9930	9930	9930	9930	903
535	20250224	110500	602588960	9920	9920	9920	9920	2
536	20250224	110400	602569120	9920	9930	9930	9920	39
537	20250224	110300	602182160	9930	9930	9930	9930	108
538	20250224	110200	601109720	9930	9930	9930	9930	569
539	20250224	110100	595459550	9930	9940	9940	9930	34
540	20250224	110000	595121650	9940	9940	9940	9930	34
541	20250224	105900	594783790	9930	9920	9930	9920	158
542	20250224	105800	593215390	9920	9920	9920	9920	569
543	20250224	105700	587570910	9920	9920	9920	9910	131
544	20250224	105600	586272440	9910	9910	9910	9910	110
545	20250224	105500	585182340	9910	9890	9910	9890	63
546	20250224	105400	584558770	9910	9910	9910	9910	8
547	20250224	105300	584479490	9910	9910	9910	9910	33
548	20250224	105200	584152460	9920	9890	9920	9890	169
549	20250224	105100	582476310	9890	9890	9890	9890	0
550	20250224	105000	582476310	9890	9890	9890	9890	150
551	20250224	104900	580992810	9910	9940	9940	9910	62
552	20250224	104800	580378180	9910	9910	9910	9910	100
553	20250224	104700	579387180	9910	9900	9910	9900	1080
554	20250224	104600	568690100	9900	9890	9900	9890	22
555	20250224	104500	568472400	9890	9900	9900	9890	29
556	20250224	104400	568185510	9900	9880	9900	9880	3301
557	20250224	104300	535523010	9880	9870	9880	9870	33
558	20250224	104200	535197160	9870	9870	9870	9870	279
559	20250224	104100	532443430	9870	9870	9870	9870	9
560	20250224	104000	532354600	9860	9860	9870	9860	211
561	20250224	103900	530274030	9860	9860	9860	9860	448
562	20250224	103800	525856750	9860	9850	9860	9850	2571
563	20250224	103700	500526460	9850	9860	9860	9850	172
564	20250224	103600	498831950	9860	9860	9860	9860	38
565	20250224	103500	498457270	9860	9880	9880	9860	444
566	20250224	103400	494078830	9860	9890	9890	9850	7618
567	20250224	103300	418904910	9890	9890	9890	9890	8
568	20250224	103200	418825790	9900	9900	9900	9900	16
569	20250224	103100	418667390	9900	9900	9910	9900	379
570	20250224	103000	414915280	9920	9920	9920	9920	20
571	20250224	102900	414716880	9920	9920	9920	9920	5
572	20250224	102800	414667280	9920	9920	9920	9920	0
573	20250224	102700	414667280	9920	9920	9920	9920	0
574	20250224	102600	414667280	9920	9900	9920	9900	24
575	20250224	102500	414429640	9900	9900	9900	9900	94
576	20250224	102400	413499040	9900	9900	9900	9900	300
577	20250224	102300	410529040	9900	9890	9900	9890	143
578	20250224	102200	409114760	9890	9920	9920	9890	18
579	20250224	102100	408936680	9890	9890	9890	9890	0
580	20250224	102000	408936680	9890	9900	9900	9890	81
581	20250224	101900	408134940	9910	9910	9910	9910	22
582	20250224	101800	407916920	9920	9920	9920	9920	0
583	20250224	101700	407916920	9920	9920	9920	9920	11
584	20250224	101600	407807800	9930	9900	9930	9900	79
585	20250224	101500	407025520	9900	9900	9900	9900	160
586	20250224	101400	405441520	9900	9900	9900	9900	0
587	20250224	101300	405441520	9900	9890	9900	9890	961
588	20250224	101200	395934410	9880	9890	9890	9880	208
589	20250224	101100	393879260	9890	9890	9890	9890	153
590	20250224	101000	392366090	9890	9890	9890	9890	304
591	20250224	100900	389359530	9890	9890	9890	9890	334
592	20250224	100800	386056270	9890	9890	9890	9890	0
593	20250224	100700	386056270	9890	9890	9890	9890	1290
594	20250224	100600	373298170	9890	9890	9890	9890	228
595	20250224	100500	371043250	9890	9890	9890	9880	19
596	20250224	100400	370855370	9890	9890	9890	9880	306
597	20250224	100300	367829270	9890	9890	9890	9890	2
598	20250224	100200	367809490	9890	9900	9900	9880	1594
599	20250224	100100	352045330	9900	9900	9900	9900	201
600	20250224	100000	350055430	9900	9900	9900	9900	12
601	20250224	095900	349936630	9890	9890	9890	9890	454
602	20250224	095800	345446570	9890	9890	9890	9890	181
603	20250224	095700	343656480	9890	9900	9900	9890	1213
604	20250224	095600	331655150	9890	9890	9890	9890	0
605	20250224	095500	331655150	9890	9900	9900	9890	58
606	20250224	095400	331081120	9910	9910	9910	9910	6
607	20250224	095300	331021660	9910	9910	9910	9910	61
608	20250224	095200	330417150	9910	9910	9910	9900	11
609	20250224	095100	330308190	9910	9910	9910	9910	28
610	20250224	095000	330030710	9910	9900	9910	9900	454
611	20250224	094900	325535490	9900	9890	9900	9890	102
612	20250224	094800	324526660	9890	9910	9910	9890	743
613	20250224	094700	317168740	9910	9930	9930	9910	136
614	20250224	094600	315820240	9940	9940	9940	9940	0
615	20250224	094500	315820240	9940	9940	9940	9940	3
616	20250224	094400	315790420	9940	9940	9940	9940	0
617	20250224	094300	315790420	9940	9950	9950	9910	50
618	20250224	094200	315294650	9910	9910	9910	9910	65
619	20250224	094100	314650500	9910	9930	9930	9910	1280
620	20250224	094000	301946890	9930	9930	9930	9930	100
621	20250224	093900	300953890	9930	9920	9930	9920	88
622	20250224	093800	300080920	9930	9930	9930	9930	564
623	20250224	093700	294480400	9930	9930	9930	9930	564
624	20250224	093600	288879880	9920	9950	9950	9920	2593
625	20250224	093500	263095120	9960	9960	9960	9960	274
626	20250224	093400	260366080	9960	9960	9960	9960	3
627	20250224	093300	260336200	9960	9960	9960	9950	53
628	20250224	093200	259808460	9950	9950	9950	9950	14
629	20250224	093100	259669160	9950	9950	9950	9950	0
630	20250224	093000	259669160	9950	9960	9960	9950	216
631	20250224	092900	257519950	9950	9960	9960	9950	148
632	20250224	092800	256047150	9960	9970	9970	9960	443
633	20250224	092700	251632160	9970	9970	9980	9970	228
634	20250224	092600	249358920	9960	9950	9960	9940	292
635	20250224	092500	246453130	9940	9940	9950	9940	3
636	20250224	092400	246423300	9940	9940	9940	9940	95
637	20250224	092300	245479000	9940	9940	9940	9940	103
638	20250224	092200	244455180	9940	9940	9950	9930	403
639	20250224	092100	240446820	9940	9950	9950	9910	1334
640	20250224	092000	227225200	9950	9910	9950	9910	1077
641	20250224	091900	216541870	9910	9910	9920	9910	1409
642	20250224	091800	202575010	9910	9910	9910	9910	1063
643	20250224	091700	192040680	9910	9920	9960	9910	1284
644	20250224	091600	179274930	9920	9900	9920	9900	318
645	20250224	091500	176120470	9900	9910	9920	9900	1154
646	20250224	091400	164685770	9900	9920	9920	9900	179
647	20250224	091300	162910790	9930	9890	9930	9890	2221
648	20250224	091200	140925730	9880	9890	9890	9880	120
649	20250224	091100	139740020	9890	9890	9890	9890	146
650	20250224	091000	138296080	9890	9880	9890	9850	2445
651	20250224	090900	114176690	9880	9920	9930	9880	3245
652	20250224	090800	82021790	9930	9930	9930	9920	974
653	20250224	090700	72352330	9930	9930	9940	9930	251
654	20250224	090600	69859870	9930	9960	9960	9920	2552
655	20250224	090500	44500470	9950	9950	9960	9950	299
656	20250224	090400	41524240	9950	9960	9960	9940	742
657	20250224	090300	34142340	9960	10010	10010	9960	1554
658	20250224	090200	18642840	10010	10050	10050	10000	616
659	20250224	090100	12467890	10060	10120	10120	10060	438
660	20250224	090000	8044500	10120	10160	10160	10120	792