KissMeData/131370/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202700	336744325	2975	2975	2975	2975	1651
3	20250224	202600	336744325	2975	2975	2975	2975	0
4	20250224	202500	336744325	2975	2975	2975	2975	0
5	20250224	202400	336744325	2975	2975	2975	2975	0
6	20250224	202300	336744325	2975	2975	2975	2975	0
7	20250224	202200	336744325	2975	2975	2975	2975	0
8	20250224	202100	336744325	2975	2975	2975	2975	0
9	20250224	202000	336744325	2975	2975	2975	2975	0
10	20250224	201900	336744325	2975	2975	2975	2975	0
11	20250224	201800	336744325	2975	2975	2975	2975	0
12	20250224	201700	336744325	2975	2975	2975	2975	0
13	20250224	201600	336744325	2975	2975	2975	2975	0
14	20250224	201500	336744325	2975	2975	2975	2975	0
15	20250224	201400	336744325	2975	2975	2975	2975	0
16	20250224	201300	336744325	2975	2975	2975	2975	0
17	20250224	201200	336744325	2975	2975	2975	2975	0
18	20250224	201100	336744325	2975	2975	2975	2975	0
19	20250224	201000	336744325	2975	2975	2975	2975	0
20	20250224	200900	336744325	2975	2975	2975	2975	0
21	20250224	200800	336744325	2975	2975	2975	2975	0
22	20250224	200700	336744325	2975	2975	2975	2975	0
23	20250224	200600	336744325	2975	2975	2975	2975	0
24	20250224	200500	336744325	2975	2975	2975	2975	0
25	20250224	200400	336744325	2975	2975	2975	2975	0
26	20250224	200300	336744325	2975	2975	2975	2975	0
27	20250224	200200	336744325	2975	2975	2975	2975	0
28	20250224	200100	336744325	2975	2975	2975	2975	0
29	20250224	200000	336744325	2975	2975	2975	2975	0
30	20250224	195900	336744325	2975	2975	2975	2975	0
31	20250224	195800	336744325	2975	2975	2975	2975	0
32	20250224	195700	336744325	2975	2975	2975	2975	1651
33	20250224	195600	336744325	2975	2975	2975	2975	0
34	20250224	195500	336744325	2975	2975	2975	2975	0
35	20250224	195400	336744325	2975	2975	2975	2975	0
36	20250224	195300	336744325	2975	2975	2975	2975	0
37	20250224	195200	336744325	2975	2975	2975	2975	0
38	20250224	195100	336744325	2975	2975	2975	2975	0
39	20250224	195000	336744325	2975	2975	2975	2975	0
40	20250224	194900	336744325	2975	2975	2975	2975	0
41	20250224	194800	336744325	2975	2975	2975	2975	0
42	20250224	194700	336744325	2975	2975	2975	2975	0
43	20250224	194600	336744325	2975	2975	2975	2975	0
44	20250224	194500	336744325	2975	2975	2975	2975	0
45	20250224	194400	336744325	2975	2975	2975	2975	0
46	20250224	194300	336744325	2975	2975	2975	2975	0
47	20250224	194200	336744325	2975	2975	2975	2975	0
48	20250224	194100	336744325	2975	2975	2975	2975	0
49	20250224	194000	336744325	2975	2975	2975	2975	0
50	20250224	193900	336744325	2975	2975	2975	2975	0
51	20250224	193800	336744325	2975	2975	2975	2975	0
52	20250224	193700	336744325	2975	2975	2975	2975	0
53	20250224	193600	336744325	2975	2975	2975	2975	0
54	20250224	193500	336744325	2975	2975	2975	2975	0
55	20250224	193400	336744325	2975	2975	2975	2975	0
56	20250224	193300	336744325	2975	2975	2975	2975	0
57	20250224	193200	336744325	2975	2975	2975	2975	0
58	20250224	193100	336744325	2975	2975	2975	2975	0
59	20250224	193000	336744325	2975	2975	2975	2975	0
60	20250224	192900	336744325	2975	2975	2975	2975	0
61	20250224	192800	336744325	2975	2975	2975	2975	0
62	20250224	192700	336744325	2975	2975	2975	2975	1651
63	20250224	192600	336744325	2975	2975	2975	2975	0
64	20250224	192500	336744325	2975	2975	2975	2975	0
65	20250224	192400	336744325	2975	2975	2975	2975	0
66	20250224	192300	336744325	2975	2975	2975	2975	0
67	20250224	192200	336744325	2975	2975	2975	2975	0
68	20250224	192100	336744325	2975	2975	2975	2975	0
69	20250224	192000	336744325	2975	2975	2975	2975	0
70	20250224	191900	336744325	2975	2975	2975	2975	0
71	20250224	191800	336744325	2975	2975	2975	2975	0
72	20250224	191700	336744325	2975	2975	2975	2975	0
73	20250224	191600	336744325	2975	2975	2975	2975	0
74	20250224	191500	336744325	2975	2975	2975	2975	0
75	20250224	191400	336744325	2975	2975	2975	2975	0
76	20250224	191300	336744325	2975	2975	2975	2975	0
77	20250224	191200	336744325	2975	2975	2975	2975	0
78	20250224	191100	336744325	2975	2975	2975	2975	0
79	20250224	191000	336744325	2975	2975	2975	2975	0
80	20250224	190900	336744325	2975	2975	2975	2975	0
81	20250224	190800	336744325	2975	2975	2975	2975	0
82	20250224	190700	336744325	2975	2975	2975	2975	0
83	20250224	190600	336744325	2975	2975	2975	2975	0
84	20250224	190500	336744325	2975	2975	2975	2975	0
85	20250224	190400	336744325	2975	2975	2975	2975	0
86	20250224	190300	336744325	2975	2975	2975	2975	0
87	20250224	190200	336744325	2975	2975	2975	2975	0
88	20250224	190100	336744325	2975	2975	2975	2975	0
89	20250224	190000	336744325	2975	2975	2975	2975	0
90	20250224	185900	336744325	2975	2975	2975	2975	0
91	20250224	185800	336744325	2975	2975	2975	2975	0
92	20250224	185700	336744325	2975	2975	2975	2975	1651
93	20250224	185600	336744325	2975	2975	2975	2975	0
94	20250224	185500	336744325	2975	2975	2975	2975	0
95	20250224	185400	336744325	2975	2975	2975	2975	0
96	20250224	185300	336744325	2975	2975	2975	2975	0
97	20250224	185200	336744325	2975	2975	2975	2975	0
98	20250224	185100	336744325	2975	2975	2975	2975	0
99	20250224	185000	336744325	2975	2975	2975	2975	0
100	20250224	184900	336744325	2975	2975	2975	2975	0
101	20250224	184800	336744325	2975	2975	2975	2975	0
102	20250224	184700	336744325	2975	2975	2975	2975	0
103	20250224	184600	336744325	2975	2975	2975	2975	0
104	20250224	184500	336744325	2975	2975	2975	2975	0
105	20250224	184400	336744325	2975	2975	2975	2975	0
106	20250224	184300	336744325	2975	2975	2975	2975	0
107	20250224	184200	336744325	2975	2975	2975	2975	0
108	20250224	184100	336744325	2975	2975	2975	2975	0
109	20250224	184000	336744325	2975	2975	2975	2975	0
110	20250224	183900	336744325	2975	2975	2975	2975	0
111	20250224	183800	336744325	2975	2975	2975	2975	0
112	20250224	183700	336744325	2975	2975	2975	2975	0
113	20250224	183600	336744325	2975	2975	2975	2975	0
114	20250224	183500	336744325	2975	2975	2975	2975	0
115	20250224	183400	336744325	2975	2975	2975	2975	0
116	20250224	183300	336744325	2975	2975	2975	2975	0
117	20250224	183200	336744325	2975	2975	2975	2975	0
118	20250224	183100	336744325	2975	2975	2975	2975	0
119	20250224	183000	336744325	2975	2975	2975	2975	0
120	20250224	182900	336744325	2975	2975	2975	2975	0
121	20250224	182800	336744325	2975	2975	2975	2975	0
122	20250224	182700	336744325	2975	2975	2975	2975	1651
123	20250224	182600	336744325	2975	2975	2975	2975	0
124	20250224	182500	336744325	2975	2975	2975	2975	0
125	20250224	182400	336744325	2975	2975	2975	2975	0
126	20250224	182300	336744325	2975	2975	2975	2975	0
127	20250224	182200	336744325	2975	2975	2975	2975	0
128	20250224	182100	336744325	2975	2975	2975	2975	0
129	20250224	182000	336744325	2975	2975	2975	2975	0
130	20250224	181900	336744325	2975	2975	2975	2975	0
131	20250224	181800	336744325	2975	2975	2975	2975	0
132	20250224	181700	336744325	2975	2975	2975	2975	0
133	20250224	181600	336744325	2975	2975	2975	2975	0
134	20250224	181500	336744325	2975	2975	2975	2975	0
135	20250224	181400	336744325	2975	2975	2975	2975	0
136	20250224	181300	336744325	2975	2975	2975	2975	0
137	20250224	181200	336744325	2975	2975	2975	2975	0
138	20250224	181100	336744325	2975	2975	2975	2975	0
139	20250224	181000	336744325	2975	2975	2975	2975	0
140	20250224	180900	336744325	2975	2975	2975	2975	0
141	20250224	180800	336744325	2975	2975	2975	2975	0
142	20250224	180700	336744325	2975	2975	2975	2975	0
143	20250224	180600	336744325	2975	2975	2975	2975	0
144	20250224	180500	336744325	2975	2975	2975	2975	0
145	20250224	180400	336744325	2975	2975	2975	2975	0
146	20250224	180300	336744325	2975	2975	2975	2975	0
147	20250224	180200	336744325	2975	2975	2975	2975	0
148	20250224	180100	336744325	2975	2975	2975	2975	0
149	20250224	180000	336744325	2975	2975	2975	2975	0
150	20250224	175900	336744325	2975	2975	2975	2975	0
151	20250224	175800	336744325	2975	2975	2975	2975	0
152	20250224	175700	336744325	2975	2975	2975	2975	1651
153	20250224	175600	336744325	2975	2975	2975	2975	0
154	20250224	175500	336744325	2975	2975	2975	2975	0
155	20250224	175400	336744325	2975	2975	2975	2975	0
156	20250224	175300	336744325	2975	2975	2975	2975	0
157	20250224	175200	336744325	2975	2975	2975	2975	0
158	20250224	175100	336744325	2975	2975	2975	2975	0
159	20250224	175000	336744325	2975	2975	2975	2975	0
160	20250224	174900	336744325	2975	2975	2975	2975	0
161	20250224	174800	336744325	2975	2975	2975	2975	0
162	20250224	174700	336744325	2975	2975	2975	2975	0
163	20250224	174600	336744325	2975	2975	2975	2975	0
164	20250224	174500	336744325	2975	2975	2975	2975	0
165	20250224	174400	336744325	2975	2975	2975	2975	0
166	20250224	174300	336744325	2975	2975	2975	2975	0
167	20250224	174200	336744325	2975	2975	2975	2975	0
168	20250224	174100	336744325	2975	2975	2975	2975	0
169	20250224	174000	336744325	2975	2975	2975	2975	0
170	20250224	173900	336744325	2975	2975	2975	2975	0
171	20250224	173800	336744325	2975	2975	2975	2975	0
172	20250224	173700	336744325	2975	2975	2975	2975	0
173	20250224	173600	336744325	2975	2975	2975	2975	0
174	20250224	173500	336744325	2975	2975	2975	2975	0
175	20250224	173400	336744325	2975	2975	2975	2975	0
176	20250224	173300	336744325	2975	2975	2975	2975	0
177	20250224	173200	336744325	2975	2975	2975	2975	0
178	20250224	173100	336744325	2975	2975	2975	2975	0
179	20250224	173000	336744325	2975	2975	2975	2975	0
180	20250224	172900	336744325	2975	2975	2975	2975	0
181	20250224	172800	336744325	2975	2975	2975	2975	0
182	20250224	172700	336744325	2975	2975	2975	2975	1651
183	20250224	172600	336744325	2975	2975	2975	2975	0
184	20250224	172500	336744325	2975	2975	2975	2975	0
185	20250224	172400	336744325	2975	2975	2975	2975	0
186	20250224	172300	336744325	2975	2975	2975	2975	0
187	20250224	172200	336744325	2975	2975	2975	2975	0
188	20250224	172100	336744325	2975	2975	2975	2975	0
189	20250224	172000	336744325	2975	2975	2975	2975	0
190	20250224	171900	336744325	2975	2975	2975	2975	0
191	20250224	171800	336744325	2975	2975	2975	2975	0
192	20250224	171700	336744325	2975	2975	2975	2975	0
193	20250224	171600	336744325	2975	2975	2975	2975	0
194	20250224	171500	336744325	2975	2975	2975	2975	0
195	20250224	171400	336744325	2975	2975	2975	2975	0
196	20250224	171300	336744325	2975	2975	2975	2975	0
197	20250224	171200	336744325	2975	2975	2975	2975	0
198	20250224	171100	336744325	2975	2975	2975	2975	0
199	20250224	171000	336744325	2975	2975	2975	2975	0
200	20250224	170900	336744325	2975	2975	2975	2975	0
201	20250224	170800	336744325	2975	2975	2975	2975	0
202	20250224	170700	336744325	2975	2975	2975	2975	0
203	20250224	170600	336744325	2975	2975	2975	2975	0
204	20250224	170500	336744325	2975	2975	2975	2975	0
205	20250224	170400	336744325	2975	2975	2975	2975	0
206	20250224	170300	336744325	2975	2975	2975	2975	0
207	20250224	170200	336744325	2975	2975	2975	2975	0
208	20250224	170100	336744325	2975	2975	2975	2975	0
209	20250224	170000	336744325	2975	2975	2975	2975	0
210	20250224	165900	336744325	2975	2975	2975	2975	0
211	20250224	165800	336744325	2975	2975	2975	2975	0
212	20250224	165700	336744325	2975	2975	2975	2975	1651
213	20250224	165600	336744325	2975	2975	2975	2975	0
214	20250224	165500	336744325	2975	2975	2975	2975	0
215	20250224	165400	336744325	2975	2975	2975	2975	0
216	20250224	165300	336744325	2975	2975	2975	2975	0
217	20250224	165200	336744325	2975	2975	2975	2975	0
218	20250224	165100	336744325	2975	2975	2975	2975	0
219	20250224	165000	336744325	2975	2975	2975	2975	0
220	20250224	164900	336744325	2975	2975	2975	2975	0
221	20250224	164800	336744325	2975	2975	2975	2975	0
222	20250224	164700	336744325	2975	2975	2975	2975	0
223	20250224	164600	336744325	2975	2975	2975	2975	0
224	20250224	164500	336744325	2975	2975	2975	2975	0
225	20250224	164400	336744325	2975	2975	2975	2975	0
226	20250224	164300	336744325	2975	2975	2975	2975	0
227	20250224	164200	336744325	2975	2975	2975	2975	0
228	20250224	164100	336744325	2975	2975	2975	2975	0
229	20250224	164000	336744325	2975	2975	2975	2975	0
230	20250224	163900	336744325	2975	2975	2975	2975	0
231	20250224	163800	336744325	2975	2975	2975	2975	0
232	20250224	163700	336744325	2975	2975	2975	2975	0
233	20250224	163600	336744325	2975	2975	2975	2975	0
234	20250224	163500	336744325	2975	2975	2975	2975	0
235	20250224	163400	336744325	2975	2975	2975	2975	0
236	20250224	163300	336744325	2975	2975	2975	2975	0
237	20250224	163200	336744325	2975	2975	2975	2975	0
238	20250224	163100	336744325	2975	2975	2975	2975	0
239	20250224	163000	336744325	2975	2975	2975	2975	0
240	20250224	162900	336744325	2975	2975	2975	2975	0
241	20250224	162800	336744325	2975	2975	2975	2975	0
242	20250224	162700	336744325	2975	2975	2975	2975	1651
243	20250224	162600	336744325	2975	2975	2975	2975	0
244	20250224	162500	336744325	2975	2975	2975	2975	0
245	20250224	162400	336744325	2975	2975	2975	2975	0
246	20250224	162300	336744325	2975	2975	2975	2975	0
247	20250224	162200	336744325	2975	2975	2975	2975	0
248	20250224	162100	336744325	2975	2975	2975	2975	0
249	20250224	162000	336744325	2975	2975	2975	2975	0
250	20250224	161900	336744325	2975	2975	2975	2975	0
251	20250224	161800	336744325	2975	2975	2975	2975	0
252	20250224	161700	336744325	2975	2975	2975	2975	0
253	20250224	161600	336744325	2975	2975	2975	2975	0
254	20250224	161500	336744325	2975	2975	2975	2975	0
255	20250224	161400	336744325	2975	2975	2975	2975	0
256	20250224	161300	336744325	2975	2975	2975	2975	0
257	20250224	161200	336744325	2975	2975	2975	2975	0
258	20250224	161100	336744325	2975	2975	2975	2975	0
259	20250224	161000	336744325	2975	2975	2975	2975	0
260	20250224	160900	336744325	2975	2975	2975	2975	0
261	20250224	160800	336744325	2975	2975	2975	2975	0
262	20250224	160700	336744325	2975	2975	2975	2975	0
263	20250224	160600	336744325	2975	2975	2975	2975	0
264	20250224	160500	336744325	2975	2975	2975	2975	0
265	20250224	160400	336744325	2975	2975	2975	2975	0
266	20250224	160300	336744325	2975	2975	2975	2975	0
267	20250224	160200	336744325	2975	2975	2975	2975	0
268	20250224	160100	336744325	2975	2975	2975	2975	0
269	20250224	160000	336744325	2975	2975	2975	2975	0
270	20250224	155900	336744325	2975	2975	2975	2975	0
271	20250224	155800	336744325	2975	2975	2975	2975	0
272	20250224	155700	336744325	2975	2975	2975	2975	1651
273	20250224	155600	336744325	2975	2975	2975	2975	0
274	20250224	155500	336744325	2975	2975	2975	2975	0
275	20250224	155400	336744325	2975	2975	2975	2975	0
276	20250224	155300	336744325	2975	2975	2975	2975	0
277	20250224	155200	336744325	2975	2975	2975	2975	0
278	20250224	155100	336744325	2975	2975	2975	2975	0
279	20250224	155000	336744325	2975	2975	2975	2975	0
280	20250224	154900	336744325	2975	2975	2975	2975	0
281	20250224	154800	336744325	2975	2975	2975	2975	0
282	20250224	154700	336744325	2975	2975	2975	2975	0
283	20250224	154600	336744325	2975	2975	2975	2975	0
284	20250224	154500	336744325	2975	2975	2975	2975	0
285	20250224	154400	336744325	2975	2975	2975	2975	0
286	20250224	154300	336744325	2975	2975	2975	2975	0
287	20250224	154200	336744325	2975	2975	2975	2975	0
288	20250224	154100	336744325	2975	2975	2975	2975	0
289	20250224	154000	336744325	2975	2975	2975	2975	0
290	20250224	153900	336744325	2975	2975	2975	2975	0
291	20250224	153800	336744325	2975	2975	2975	2975	0
292	20250224	153700	336744325	2975	2975	2975	2975	0
293	20250224	153600	336744325	2975	2975	2975	2975	0
294	20250224	153500	336744325	2975	2975	2975	2975	0
295	20250224	153400	336744325	2975	2975	2975	2975	0
296	20250224	153300	336744325	2975	2975	2975	2975	0
297	20250224	153200	336744325	2975	2975	2975	2975	0
298	20250224	153100	336744325	2975	2975	2975	2975	0
299	20250224	153000	336744325	2975	2975	2975	2975	1651
300	20250224	152900	331832600	2970	2970	2970	2970	0
301	20250224	152800	331832600	2970	2970	2970	2970	0
302	20250224	152700	331832600	2970	2970	2970	2970	0
303	20250224	152600	331832600	2970	2970	2970	2970	0
304	20250224	152500	331832600	2970	2970	2970	2970	0
305	20250224	152400	331832600	2970	2970	2970	2970	0
306	20250224	152300	331832600	2970	2970	2970	2970	0
307	20250224	152200	331832600	2970	2970	2970	2970	0
308	20250224	152100	331832600	2970	2970	2970	2970	0
309	20250224	152000	331832600	2970	2970	2970	2970	0
310	20250224	151900	331832600	2970	2970	2970	2960	856
311	20250224	151800	329295320	2970	2970	2970	2960	245
312	20250224	151700	328570080	2960	2960	2960	2960	4
313	20250224	151600	328558240	2975	2970	2975	2960	226
314	20250224	151500	327888015	2960	2975	2975	2960	2392
315	20250224	151400	320792665	2960	2975	2975	2960	2001
316	20250224	151300	314869535	2965	2970	2970	2965	512
317	20250224	151200	313351395	2975	2975	2975	2975	1
318	20250224	151100	313348420	2975	2965	2975	2960	2522
319	20250224	151000	305873350	2975	2975	2975	2975	0
320	20250224	150900	305873350	2975	2975	2975	2975	0
321	20250224	150800	305873350	2975	2970	2975	2970	175
322	20250224	150700	305353595	2970	2970	2970	2970	1051
323	20250224	150600	302232125	2975	2975	2975	2975	0
324	20250224	150500	302232125	2975	2975	2975	2975	0
325	20250224	150400	302232125	2975	2975	2975	2975	0
326	20250224	150300	302232125	2975	2975	2975	2975	37
327	20250224	150200	302122050	2975	2975	2975	2975	0
328	20250224	150100	302122050	2975	2975	2975	2975	1
329	20250224	150000	302119075	2970	2970	2970	2970	1
330	20250224	145900	302116105	2980	2980	2980	2980	1
331	20250224	145800	302113125	2980	2980	2980	2980	0
332	20250224	145700	302113125	2980	2980	2980	2980	0
333	20250224	145600	302113125	2980	2965	2980	2965	2138
334	20250224	145500	295763355	2965	2965	2965	2965	656
335	20250224	145400	293818315	2970	2970	2970	2970	0
336	20250224	145300	293818315	2970	2970	2970	2970	0
337	20250224	145200	293818315	2970	2970	2970	2970	3
338	20250224	145100	293809405	2970	2970	2970	2970	0
339	20250224	145000	293809405	2970	2970	2970	2970	0
340	20250224	144900	293809405	2970	2970	2970	2970	784
341	20250224	144800	291480925	2980	2980	2980	2980	0
342	20250224	144700	291480925	2980	2980	2980	2980	1
343	20250224	144600	291477945	2975	2975	2975	2975	1112
344	20250224	144500	288169745	2980	2980	2980	2980	100
345	20250224	144400	287871745	2975	2975	2975	2975	0
346	20250224	144300	287871745	2975	2975	2975	2975	413
347	20250224	144200	286643070	2975	2975	2975	2975	0
348	20250224	144100	286643070	2975	2975	2975	2975	0
349	20250224	144000	286643070	2975	2975	2975	2975	16
350	20250224	143900	286595470	2975	2970	2975	2970	11
351	20250224	143800	286562795	2975	2975	2975	2975	0
352	20250224	143700	286562795	2975	2975	2975	2975	53
353	20250224	143600	286405120	2970	2970	2970	2970	3
354	20250224	143500	286396210	2975	2975	2975	2975	0
355	20250224	143400	286396210	2975	2975	2975	2975	0
356	20250224	143300	286396210	2975	2980	2980	2975	1446
357	20250224	143200	282093860	2980	2980	2980	2980	0
358	20250224	143100	282093860	2980	2980	2980	2980	50
359	20250224	143000	281944860	2980	2980	2980	2980	500
360	20250224	142900	280454860	2975	2975	2975	2975	405
361	20250224	142800	279249985	2975	2975	2975	2975	0
362	20250224	142700	279249985	2975	2975	2975	2975	3360
363	20250224	142600	269253985	2970	2970	2970	2970	343
364	20250224	142500	268235275	2970	2970	2970	2970	9
365	20250224	142400	268208545	2970	2970	2970	2970	0
366	20250224	142300	268208545	2970	2970	2970	2970	100
367	20250224	142200	267911545	2970	2970	2970	2970	60
368	20250224	142100	267733345	2970	2970	2970	2970	0
369	20250224	142000	267733345	2970	2970	2970	2970	19
370	20250224	141900	267676915	2970	2970	2970	2970	0
371	20250224	141800	267676915	2970	2970	2970	2970	50
372	20250224	141700	267528415	2970	2975	2975	2970	11
373	20250224	141600	267495740	2970	2970	2970	2970	21
374	20250224	141500	267433370	2975	2965	2975	2965	3793
375	20250224	141400	256160760	2965	2965	2965	2965	310
376	20250224	141300	255241610	2965	2965	2965	2965	7
377	20250224	141200	255220855	2965	2965	2965	2965	30
378	20250224	141100	255131905	2965	2965	2965	2965	120
379	20250224	141000	254776105	2965	2965	2965	2965	0
380	20250224	140900	254776105	2965	2965	2965	2965	478
381	20250224	140800	253358835	2965	2965	2965	2965	0
382	20250224	140700	253358835	2965	2965	2965	2965	17
383	20250224	140600	253308430	2965	2965	2965	2965	0
384	20250224	140500	253308430	2965	2965	2965	2965	1
385	20250224	140400	253305465	2965	2965	2965	2965	0
386	20250224	140300	253305465	2965	2965	2965	2965	1
387	20250224	140200	253302500	2970	2970	2970	2970	1
388	20250224	140100	253299530	2970	2970	2970	2970	0
389	20250224	140000	253299530	2970	2970	2970	2970	0
390	20250224	135900	253299530	2970	2970	2970	2970	0
391	20250224	135800	253299530	2970	2970	2970	2970	500
392	20250224	135700	251814530	2970	2970	2970	2970	1
393	20250224	135600	251811560	2965	2965	2965	2965	0
394	20250224	135500	251811560	2965	2965	2965	2965	17
395	20250224	135400	251761155	2970	2970	2970	2970	0
396	20250224	135300	251761155	2970	2970	2970	2970	0
397	20250224	135200	251761155	2970	2970	2970	2970	0
398	20250224	135100	251761155	2970	2970	2970	2970	0
399	20250224	135000	251761155	2970	2970	2970	2970	0
400	20250224	134900	251761155	2970	2970	2970	2970	0
401	20250224	134800	251761155	2970	2970	2970	2970	0
402	20250224	134700	251761155	2970	2970	2970	2970	0
403	20250224	134600	251761155	2970	2970	2970	2970	50
404	20250224	134500	251612655	2965	2965	2965	2965	0
405	20250224	134400	251612655	2965	2965	2965	2965	1108
406	20250224	134300	248327435	2965	2965	2965	2965	0
407	20250224	134200	248327435	2965	2965	2965	2965	918
408	20250224	134100	245605565	2965	2965	2965	2965	0
409	20250224	134000	245605565	2965	2965	2965	2965	0
410	20250224	133900	245605565	2965	2965	2965	2965	0
411	20250224	133800	245605565	2965	2965	2965	2965	0
412	20250224	133700	245605565	2965	2965	2965	2965	1500
413	20250224	133600	241158065	2965	2965	2965	2965	0
414	20250224	133500	241158065	2965	2965	2965	2965	334
415	20250224	133400	240167755	2965	2965	2965	2965	0
416	20250224	133300	240167755	2965	2965	2965	2965	36
417	20250224	133200	240061015	2965	2965	2965	2965	120
418	20250224	133100	239705215	2965	2965	2965	2965	0
419	20250224	133000	239705215	2965	2965	2965	2965	0
420	20250224	132900	239705215	2965	2965	2965	2965	0
421	20250224	132800	239705215	2965	2965	2965	2965	5
422	20250224	132700	239690390	2965	2965	2965	2965	26
423	20250224	132600	239613300	2965	2965	2965	2965	0
424	20250224	132500	239613300	2965	2965	2965	2965	0
425	20250224	132400	239613300	2965	2965	2965	2965	0
426	20250224	132300	239613300	2965	2965	2965	2965	0
427	20250224	132200	239613300	2965	2965	2965	2965	0
428	20250224	132100	239613300	2965	2965	2970	2965	302
429	20250224	132000	238717120	2965	2965	2965	2965	1
430	20250224	131900	238714155	2965	2965	2965	2965	0
431	20250224	131800	238714155	2965	2965	2965	2965	0
432	20250224	131700	238714155	2965	2965	2965	2965	0
433	20250224	131600	238714155	2965	2965	2965	2965	281
434	20250224	131500	237880990	2965	2965	2965	2965	0
435	20250224	131400	237880990	2965	2965	2965	2965	1
436	20250224	131300	237878025	2970	2970	2970	2970	0
437	20250224	131200	237878025	2970	2970	2970	2970	0
438	20250224	131100	237878025	2970	2970	2970	2970	0
439	20250224	131000	237878025	2970	2970	2970	2970	194
440	20250224	130900	237301845	2970	2970	2970	2970	0
441	20250224	130800	237301845	2970	2970	2970	2970	0
442	20250224	130700	237301845	2970	2970	2970	2970	0
443	20250224	130600	237301845	2970	2970	2970	2970	0
444	20250224	130500	237301845	2970	2970	2970	2970	50
445	20250224	130400	237153345	2970	2970	2970	2970	0
446	20250224	130300	237153345	2970	2970	2970	2970	300
447	20250224	130200	236262345	2970	2970	2970	2970	0
448	20250224	130100	236262345	2970	2970	2970	2970	0
449	20250224	130000	236262345	2970	2970	2970	2970	0
450	20250224	125900	236262345	2970	2970	2970	2970	0
451	20250224	125800	236262345	2970	2970	2970	2970	500
452	20250224	125700	234777345	2970	2970	2970	2970	0
453	20250224	125600	234777345	2970	2970	2970	2970	2
454	20250224	125500	234771405	2970	2970	2970	2970	0
455	20250224	125400	234771405	2970	2970	2970	2970	0
456	20250224	125300	234771405	2970	2970	2970	2970	0
457	20250224	125200	234771405	2970	2970	2970	2970	0
458	20250224	125100	234771405	2970	2970	2970	2970	0
459	20250224	125000	234771405	2970	2970	2970	2970	0
460	20250224	124900	234771405	2970	2970	2970	2970	1000
461	20250224	124800	231801405	2970	2970	2970	2970	0
462	20250224	124700	231801405	2970	2970	2970	2970	0
463	20250224	124600	231801405	2970	2970	2970	2970	0
464	20250224	124500	231801405	2970	2970	2970	2970	1000
465	20250224	124400	228831405	2965	2965	2965	2965	17
466	20250224	124300	228781000	2965	2965	2965	2965	0
467	20250224	124200	228781000	2965	2965	2965	2965	0
468	20250224	124100	228781000	2965	2965	2965	2965	0
469	20250224	124000	228781000	2965	2965	2965	2965	0
470	20250224	123900	228781000	2965	2965	2965	2965	0
471	20250224	123800	228781000	2965	2965	2965	2965	0
472	20250224	123700	228781000	2965	2965	2965	2965	0
473	20250224	123600	228781000	2965	2965	2965	2965	6
474	20250224	123500	228763210	2970	2970	2970	2970	3
475	20250224	123400	228754300	2965	2965	2965	2965	0
476	20250224	123300	228754300	2965	2965	2965	2965	0
477	20250224	123200	228754300	2965	2965	2965	2965	0
478	20250224	123100	228754300	2965	2970	2970	2965	1120
479	20250224	123000	225431960	2970	2970	2970	2970	30
480	20250224	122900	225342860	2975	2975	2975	2975	15
481	20250224	122800	225298235	2975	2975	2975	2975	0
482	20250224	122700	225298235	2975	2975	2975	2975	0
483	20250224	122600	225298235	2975	2975	2975	2975	2
484	20250224	122500	225292285	2970	2970	2970	2970	767
485	20250224	122400	223014295	2970	2970	2970	2970	3
486	20250224	122300	223005385	2970	2970	2970	2970	237
487	20250224	122200	222301495	2980	2980	2980	2980	0
488	20250224	122100	222301495	2980	2980	2980	2980	0
489	20250224	122000	222301495	2980	2980	2980	2980	10
490	20250224	121900	222271695	2980	2980	2980	2980	5
491	20250224	121800	222256795	2980	2980	2980	2980	1
492	20250224	121700	222253815	2980	2980	2980	2980	0
493	20250224	121600	222253815	2980	2980	2980	2980	1500
494	20250224	121500	217783815	2980	2975	2980	2975	5000
495	20250224	121400	202895970	2975	2975	2975	2975	287
496	20250224	121300	202042145	2975	2975	2975	2975	1047
497	20250224	121200	198927320	2970	2965	2970	2965	963
498	20250224	121100	196067710	2970	2965	2970	2965	6859
499	20250224	121000	175725630	2965	2965	2965	2965	0
500	20250224	120900	175725630	2965	2965	2965	2965	0
501	20250224	120800	175725630	2965	2965	2965	2965	0
502	20250224	120700	175725630	2965	2965	2965	2965	0
503	20250224	120600	175725630	2965	2950	2965	2950	2481
504	20250224	120500	168392305	2950	2950	2950	2950	7
505	20250224	120400	168371655	2950	2950	2950	2950	848
506	20250224	120300	165870055	2950	2950	2950	2950	0
507	20250224	120200	165870055	2950	2950	2950	2950	0
508	20250224	120100	165870055	2950	2950	2950	2950	0
509	20250224	120000	165870055	2950	2950	2950	2950	90
510	20250224	115900	165604555	2950	2950	2950	2950	7
511	20250224	115800	165583905	2955	2955	2955	2955	0
512	20250224	115700	165583905	2955	2955	2955	2955	0
513	20250224	115600	165583905	2955	2955	2955	2955	0
514	20250224	115500	165583905	2955	2955	2955	2955	0
515	20250224	115400	165583905	2955	2955	2955	2955	1
516	20250224	115300	165580950	2960	2960	2960	2960	102
517	20250224	115200	165279030	2960	2960	2960	2960	1
518	20250224	115100	165276070	2960	2960	2960	2960	2
519	20250224	115000	165270150	2960	2960	2960	2960	0
520	20250224	114900	165270150	2960	2960	2960	2960	0
521	20250224	114800	165270150	2960	2960	2960	2960	0
522	20250224	114700	165270150	2960	2960	2960	2960	0
523	20250224	114600	165270150	2960	2960	2960	2960	0
524	20250224	114500	165270150	2960	2960	2960	2960	0
525	20250224	114400	165270150	2960	2955	2960	2955	2000
526	20250224	114300	159350245	2955	2955	2955	2955	0
527	20250224	114200	159350245	2955	2955	2955	2955	0
528	20250224	114100	159350245	2955	2955	2955	2955	0
529	20250224	114000	159350245	2955	2955	2955	2955	0
530	20250224	113900	159350245	2955	2955	2955	2955	1
531	20250224	113800	159347290	2955	2955	2955	2955	1
532	20250224	113700	159344335	2955	2955	2955	2955	1
533	20250224	113600	159341380	2950	2955	2955	2950	20
534	20250224	113500	159282330	2955	2955	2955	2955	20
535	20250224	113400	159223230	2955	2955	2955	2955	0
536	20250224	113300	159223230	2955	2955	2955	2955	0
537	20250224	113200	159223230	2955	2955	2955	2955	0
538	20250224	113100	159223230	2955	2955	2955	2955	168
539	20250224	113000	158726790	2955	2955	2955	2955	357
540	20250224	112900	157671855	2960	2960	2960	2960	0
541	20250224	112800	157671855	2960	2960	2960	2960	0
542	20250224	112700	157671855	2960	2960	2960	2960	83
543	20250224	112600	157426175	2960	2960	2960	2960	850
544	20250224	112500	154910175	2960	2960	2960	2960	0
545	20250224	112400	154910175	2960	2960	2960	2960	500
546	20250224	112300	153430175	2955	2955	2955	2955	0
547	20250224	112200	153430175	2955	2955	2955	2955	0
548	20250224	112100	153430175	2955	2960	2960	2955	302
549	20250224	112000	152537740	2960	2960	2960	2960	15
550	20250224	111900	152493340	2960	2960	2960	2960	3
551	20250224	111800	152484460	2960	2960	2960	2960	505
552	20250224	111700	150989660	2960	2960	2960	2960	5
553	20250224	111600	150974860	2960	2955	2960	2955	728
554	20250224	111500	148823020	2950	2950	2950	2950	0
555	20250224	111400	148823020	2950	2950	2950	2950	0
556	20250224	111300	148823020	2950	2950	2950	2950	1711
557	20250224	111200	143775570	2955	2955	2955	2955	0
558	20250224	111100	143775570	2955	2955	2955	2955	0
559	20250224	111000	143775570	2955	2955	2955	2955	20
560	20250224	110900	143716470	2955	2955	2955	2955	0
561	20250224	110800	143716470	2955	2955	2955	2955	0
562	20250224	110700	143716470	2955	2955	2955	2955	0
563	20250224	110600	143716470	2955	2955	2955	2955	0
564	20250224	110500	143716470	2955	2955	2955	2955	89
565	20250224	110400	143453475	2955	2955	2955	2955	2
566	20250224	110300	143447565	2955	2955	2955	2955	1
567	20250224	110200	143444610	2950	2945	2950	2945	1849
568	20250224	110100	137998475	2950	2950	2950	2950	2
569	20250224	110000	137992575	2950	2950	2950	2950	0
570	20250224	105900	137992575	2950	2950	2950	2950	200
571	20250224	105800	137402575	2950	2950	2950	2950	210
572	20250224	105700	136783075	2950	2950	2950	2950	6
573	20250224	105600	136765375	2945	2945	2945	2945	1
574	20250224	105500	136762430	2950	2950	2950	2950	15
575	20250224	105400	136718180	2950	2950	2950	2950	21
576	20250224	105300	136656230	2950	2950	2950	2950	0
577	20250224	105200	136656230	2950	2950	2950	2950	0
578	20250224	105100	136656230	2950	2950	2950	2950	178
579	20250224	105000	136131130	2950	2950	2950	2950	323
580	20250224	104900	135178280	2945	2945	2945	2945	150
581	20250224	104800	134736530	2945	2950	2950	2945	101
582	20250224	104700	134439080	2945	2945	2945	2945	0
583	20250224	104600	134439080	2945	2945	2945	2945	50
584	20250224	104500	134291830	2950	2950	2950	2950	0
585	20250224	104400	134291830	2950	2950	2950	2950	720
586	20250224	104300	132167830	2945	2950	2950	2945	29
587	20250224	104200	132082400	2950	2950	2950	2950	5
588	20250224	104100	132067650	2950	2950	2950	2950	0
589	20250224	104000	132067650	2950	2950	2950	2950	0
590	20250224	103900	132067650	2950	2950	2950	2950	0
591	20250224	103800	132067650	2950	2950	2950	2950	0
592	20250224	103700	132067650	2950	2950	2950	2950	0
593	20250224	103600	132067650	2950	2950	2950	2950	0
594	20250224	103500	132067650	2950	2950	2950	2950	105
595	20250224	103400	131757900	2950	2950	2950	2950	0
596	20250224	103300	131757900	2950	2950	2950	2950	2
597	20250224	103200	131752000	2950	2950	2950	2950	0
598	20250224	103100	131752000	2950	2950	2950	2950	508
599	20250224	103000	130253400	2950	2950	2950	2950	1
600	20250224	102900	130250450	2945	2945	2945	2945	3
601	20250224	102800	130241615	2945	2945	2945	2945	0
602	20250224	102700	130241615	2945	2945	2945	2945	0
603	20250224	102600	130241615	2945	2945	2945	2945	0
604	20250224	102500	130241615	2945	2945	2945	2945	10
605	20250224	102400	130212165	2950	2950	2950	2950	5
606	20250224	102300	130197415	2950	2950	2950	2950	0
607	20250224	102200	130197415	2950	2950	2950	2950	0
608	20250224	102100	130197415	2950	2950	2950	2950	0
609	20250224	102000	130197415	2950	2950	2950	2940	1115
610	20250224	101900	126919285	2940	2950	2950	2940	530
611	20250224	101800	125359765	2945	2945	2945	2945	25
612	20250224	101700	125286140	2950	2950	2950	2950	1
613	20250224	101600	125283190	2945	2950	2950	2945	159
614	20250224	101500	124814890	2950	2950	2950	2950	0
615	20250224	101400	124814890	2950	2950	2950	2950	1
616	20250224	101300	124811940	2950	2950	2950	2950	0
617	20250224	101200	124811940	2950	2950	2950	2950	3
618	20250224	101100	124803090	2945	2950	2950	2945	8
619	20250224	101000	124779505	2950	2950	2950	2950	15
620	20250224	100900	124735255	2950	2950	2950	2950	6
621	20250224	100800	124717555	2945	2945	2945	2945	401
622	20250224	100700	123536610	2950	2945	2950	2945	12
623	20250224	100600	123501265	2945	2950	2950	2945	77
624	20250224	100500	123274450	2950	2960	2960	2950	307
625	20250224	100400	122368790	2960	2960	2960	2960	0
626	20250224	100300	122368790	2960	2960	2960	2960	0
627	20250224	100200	122368790	2960	2960	2960	2960	1
628	20250224	100100	122365830	2960	2955	2960	2955	611
629	20250224	100000	120560320	2960	2960	2960	2950	13
630	20250224	095900	120521850	2960	2960	2960	2955	98
631	20250224	095800	120231780	2960	2945	2960	2945	191
632	20250224	095700	119669255	2960	2950	2960	2950	6552
633	20250224	095600	100279570	2950	2950	2950	2950	1
634	20250224	095500	100276620	2955	2955	2955	2955	1
635	20250224	095400	100273665	2945	2945	2945	2945	4
636	20250224	095300	100261885	2955	2955	2955	2955	10
637	20250224	095200	100232335	2955	2955	2955	2955	5
638	20250224	095100	100217560	2955	2955	2955	2955	2
639	20250224	095000	100211650	2955	2955	2955	2955	0
640	20250224	094900	100211650	2955	2955	2955	2955	1
641	20250224	094800	100208695	2945	2945	2945	2945	68
642	20250224	094700	100008435	2960	2960	2960	2960	0
643	20250224	094600	100008435	2960	2960	2960	2960	0
644	20250224	094500	100008435	2960	2960	2960	2945	381
645	20250224	094400	98883680	2955	2955	2955	2955	4
646	20250224	094300	98871860	2950	2950	2955	2950	178
647	20250224	094200	98346735	2955	2955	2955	2955	1
648	20250224	094100	98343780	2950	2950	2950	2950	0
649	20250224	094000	98343780	2950	2950	2950	2950	0
650	20250224	093900	98343780	2950	2950	2950	2950	2002
651	20250224	093800	92437880	2955	2955	2955	2955	0
652	20250224	093700	92437880	2955	2955	2955	2955	3853
653	20250224	093600	81052265	2955	2955	2955	2955	373
654	20250224	093500	79950050	2955	2955	2955	2955	0
655	20250224	093400	79950050	2955	2955	2955	2955	0
656	20250224	093300	79950050	2955	2955	2960	2955	2479
657	20250224	093200	72613910	2955	2955	2955	2955	1738
658	20250224	093100	67478120	2955	2955	2955	2955	529
659	20250224	093000	65914925	2955	2950	2955	2950	355
660	20250224	092900	64865925	2955	2955	2955	2955	343
661	20250224	092800	63852360	2955	2950	2955	2950	661
662	20250224	092700	61901855	2950	2950	2950	2950	814
663	20250224	092600	59500555	2950	2950	2950	2950	1116
664	20250224	092500	56208355	2950	2950	2950	2950	0
665	20250224	092400	56208355	2950	2950	2950	2950	0
666	20250224	092300	56208355	2950	2940	2950	2940	31
667	20250224	092200	56117205	2945	2945	2945	2945	26
668	20250224	092100	56040635	2945	2940	2945	2940	116
669	20250224	092000	55699095	2940	2945	2945	2940	68
670	20250224	091900	55499170	2945	2945	2945	2945	100
671	20250224	091800	55204670	2945	2945	2945	2945	4
672	20250224	091700	55192890	2940	2945	2945	2940	171
673	20250224	091600	54690145	2945	2945	2945	2945	46
674	20250224	091500	54554675	2945	2945	2950	2935	2453
675	20250224	091400	47324465	2935	2940	2940	2935	11
676	20250224	091300	47292175	2950	2945	2950	2945	29
677	20250224	091200	47206630	2950	2950	2950	2950	20
678	20250224	091100	47147630	2950	2935	2950	2935	366
679	20250224	091000	46073125	2940	2935	2940	2930	1671
680	20250224	090900	41169035	2935	2935	2940	2935	348
681	20250224	090800	40146805	2935	2935	2935	2935	630
682	20250224	090700	38297755	2940	2940	2940	2940	20
683	20250224	090600	38238955	2940	2950	2950	2935	1517
684	20250224	090500	33783380	2950	2940	2950	2940	922
685	20250224	090400	31072690	2950	2945	2950	2935	211
686	20250224	090300	30452665	2940	2955	2955	2940	246
687	20250224	090200	29726410	2945	2940	2955	2935	1863
688	20250224	090100	24242355	2940	2935	2940	2935	135
689	20250224	090000	23846080	2960	2950	2960	2940	7735