KissMeData/136480/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202800	654921675	2960	2960	2960	2960	2727
3	20250224	202700	654921675	2960	2960	2960	2960	0
4	20250224	202600	654921675	2960	2960	2960	2960	0
5	20250224	202500	654921675	2960	2960	2960	2960	0
6	20250224	202400	654921675	2960	2960	2960	2960	0
7	20250224	202300	654921675	2960	2960	2960	2960	0
8	20250224	202200	654921675	2960	2960	2960	2960	0
9	20250224	202100	654921675	2960	2960	2960	2960	0
10	20250224	202000	654921675	2960	2960	2960	2960	0
11	20250224	201900	654921675	2960	2960	2960	2960	0
12	20250224	201800	654921675	2960	2960	2960	2960	0
13	20250224	201700	654921675	2960	2960	2960	2960	0
14	20250224	201600	654921675	2960	2960	2960	2960	0
15	20250224	201500	654921675	2960	2960	2960	2960	0
16	20250224	201400	654921675	2960	2960	2960	2960	0
17	20250224	201300	654921675	2960	2960	2960	2960	0
18	20250224	201200	654921675	2960	2960	2960	2960	0
19	20250224	201100	654921675	2960	2960	2960	2960	0
20	20250224	201000	654921675	2960	2960	2960	2960	0
21	20250224	200900	654921675	2960	2960	2960	2960	0
22	20250224	200800	654921675	2960	2960	2960	2960	0
23	20250224	200700	654921675	2960	2960	2960	2960	0
24	20250224	200600	654921675	2960	2960	2960	2960	0
25	20250224	200500	654921675	2960	2960	2960	2960	0
26	20250224	200400	654921675	2960	2960	2960	2960	0
27	20250224	200300	654921675	2960	2960	2960	2960	0
28	20250224	200200	654921675	2960	2960	2960	2960	0
29	20250224	200100	654921675	2960	2960	2960	2960	0
30	20250224	200000	654921675	2960	2960	2960	2960	0
31	20250224	195900	654921675	2960	2960	2960	2960	0
32	20250224	195800	654921675	2960	2960	2960	2960	2727
33	20250224	195700	654921675	2960	2960	2960	2960	0
34	20250224	195600	654921675	2960	2960	2960	2960	0
35	20250224	195500	654921675	2960	2960	2960	2960	0
36	20250224	195400	654921675	2960	2960	2960	2960	0
37	20250224	195300	654921675	2960	2960	2960	2960	0
38	20250224	195200	654921675	2960	2960	2960	2960	0
39	20250224	195100	654921675	2960	2960	2960	2960	0
40	20250224	195000	654921675	2960	2960	2960	2960	0
41	20250224	194900	654921675	2960	2960	2960	2960	0
42	20250224	194800	654921675	2960	2960	2960	2960	0
43	20250224	194700	654921675	2960	2960	2960	2960	0
44	20250224	194600	654921675	2960	2960	2960	2960	0
45	20250224	194500	654921675	2960	2960	2960	2960	0
46	20250224	194400	654921675	2960	2960	2960	2960	0
47	20250224	194300	654921675	2960	2960	2960	2960	0
48	20250224	194200	654921675	2960	2960	2960	2960	0
49	20250224	194100	654921675	2960	2960	2960	2960	0
50	20250224	194000	654921675	2960	2960	2960	2960	0
51	20250224	193900	654921675	2960	2960	2960	2960	0
52	20250224	193800	654921675	2960	2960	2960	2960	0
53	20250224	193700	654921675	2960	2960	2960	2960	0
54	20250224	193600	654921675	2960	2960	2960	2960	0
55	20250224	193500	654921675	2960	2960	2960	2960	0
56	20250224	193400	654921675	2960	2960	2960	2960	0
57	20250224	193300	654921675	2960	2960	2960	2960	0
58	20250224	193200	654921675	2960	2960	2960	2960	0
59	20250224	193100	654921675	2960	2960	2960	2960	0
60	20250224	193000	654921675	2960	2960	2960	2960	0
61	20250224	192900	654921675	2960	2960	2960	2960	0
62	20250224	192800	654921675	2960	2960	2960	2960	2727
63	20250224	192700	654921675	2960	2960	2960	2960	0
64	20250224	192600	654921675	2960	2960	2960	2960	0
65	20250224	192500	654921675	2960	2960	2960	2960	0
66	20250224	192400	654921675	2960	2960	2960	2960	0
67	20250224	192300	654921675	2960	2960	2960	2960	0
68	20250224	192200	654921675	2960	2960	2960	2960	0
69	20250224	192100	654921675	2960	2960	2960	2960	0
70	20250224	192000	654921675	2960	2960	2960	2960	0
71	20250224	191900	654921675	2960	2960	2960	2960	0
72	20250224	191800	654921675	2960	2960	2960	2960	0
73	20250224	191700	654921675	2960	2960	2960	2960	0
74	20250224	191600	654921675	2960	2960	2960	2960	0
75	20250224	191500	654921675	2960	2960	2960	2960	0
76	20250224	191400	654921675	2960	2960	2960	2960	0
77	20250224	191300	654921675	2960	2960	2960	2960	0
78	20250224	191200	654921675	2960	2960	2960	2960	0
79	20250224	191100	654921675	2960	2960	2960	2960	0
80	20250224	191000	654921675	2960	2960	2960	2960	0
81	20250224	190900	654921675	2960	2960	2960	2960	0
82	20250224	190800	654921675	2960	2960	2960	2960	0
83	20250224	190700	654921675	2960	2960	2960	2960	0
84	20250224	190600	654921675	2960	2960	2960	2960	0
85	20250224	190500	654921675	2960	2960	2960	2960	0
86	20250224	190400	654921675	2960	2960	2960	2960	0
87	20250224	190300	654921675	2960	2960	2960	2960	0
88	20250224	190200	654921675	2960	2960	2960	2960	0
89	20250224	190100	654921675	2960	2960	2960	2960	0
90	20250224	190000	654921675	2960	2960	2960	2960	0
91	20250224	185900	654921675	2960	2960	2960	2960	0
92	20250224	185800	654921675	2960	2960	2960	2960	2727
93	20250224	185700	654921675	2960	2960	2960	2960	0
94	20250224	185600	654921675	2960	2960	2960	2960	0
95	20250224	185500	654921675	2960	2960	2960	2960	0
96	20250224	185400	654921675	2960	2960	2960	2960	0
97	20250224	185300	654921675	2960	2960	2960	2960	0
98	20250224	185200	654921675	2960	2960	2960	2960	0
99	20250224	185100	654921675	2960	2960	2960	2960	0
100	20250224	185000	654921675	2960	2960	2960	2960	0
101	20250224	184900	654921675	2960	2960	2960	2960	0
102	20250224	184800	654921675	2960	2960	2960	2960	0
103	20250224	184700	654921675	2960	2960	2960	2960	0
104	20250224	184600	654921675	2960	2960	2960	2960	0
105	20250224	184500	654921675	2960	2960	2960	2960	0
106	20250224	184400	654921675	2960	2960	2960	2960	0
107	20250224	184300	654921675	2960	2960	2960	2960	0
108	20250224	184200	654921675	2960	2960	2960	2960	0
109	20250224	184100	654921675	2960	2960	2960	2960	0
110	20250224	184000	654921675	2960	2960	2960	2960	0
111	20250224	183900	654921675	2960	2960	2960	2960	0
112	20250224	183800	654921675	2960	2960	2960	2960	0
113	20250224	183700	654921675	2960	2960	2960	2960	0
114	20250224	183600	654921675	2960	2960	2960	2960	0
115	20250224	183500	654921675	2960	2960	2960	2960	0
116	20250224	183400	654921675	2960	2960	2960	2960	0
117	20250224	183300	654921675	2960	2960	2960	2960	0
118	20250224	183200	654921675	2960	2960	2960	2960	0
119	20250224	183100	654921675	2960	2960	2960	2960	0
120	20250224	183000	654921675	2960	2960	2960	2960	0
121	20250224	182900	654921675	2960	2960	2960	2960	0
122	20250224	182800	654921675	2960	2960	2960	2960	2727
123	20250224	182700	654921675	2960	2960	2960	2960	0
124	20250224	182600	654921675	2960	2960	2960	2960	0
125	20250224	182500	654921675	2960	2960	2960	2960	0
126	20250224	182400	654921675	2960	2960	2960	2960	0
127	20250224	182300	654921675	2960	2960	2960	2960	0
128	20250224	182200	654921675	2960	2960	2960	2960	0
129	20250224	182100	654921675	2960	2960	2960	2960	0
130	20250224	182000	654921675	2960	2960	2960	2960	0
131	20250224	181900	654921675	2960	2960	2960	2960	0
132	20250224	181800	654921675	2960	2960	2960	2960	0
133	20250224	181700	654921675	2960	2960	2960	2960	0
134	20250224	181600	654921675	2960	2960	2960	2960	0
135	20250224	181500	654921675	2960	2960	2960	2960	0
136	20250224	181400	654921675	2960	2960	2960	2960	0
137	20250224	181300	654921675	2960	2960	2960	2960	0
138	20250224	181200	654921675	2960	2960	2960	2960	0
139	20250224	181100	654921675	2960	2960	2960	2960	0
140	20250224	181000	654921675	2960	2960	2960	2960	0
141	20250224	180900	654921675	2960	2960	2960	2960	0
142	20250224	180800	654921675	2960	2960	2960	2960	0
143	20250224	180700	654921675	2960	2960	2960	2960	0
144	20250224	180600	654921675	2960	2960	2960	2960	0
145	20250224	180500	654921675	2960	2960	2960	2960	0
146	20250224	180400	654921675	2960	2960	2960	2960	0
147	20250224	180300	654921675	2960	2960	2960	2960	0
148	20250224	180200	654921675	2960	2960	2960	2960	0
149	20250224	180100	654921675	2960	2960	2960	2960	0
150	20250224	180000	654921675	2960	2960	2960	2960	0
151	20250224	175900	654921675	2960	2960	2960	2960	0
152	20250224	175800	654921675	2960	2960	2960	2960	2727
153	20250224	175700	654921675	2960	2960	2960	2960	0
154	20250224	175600	654921675	2960	2960	2960	2960	0
155	20250224	175500	654921675	2960	2960	2960	2960	0
156	20250224	175400	654921675	2960	2960	2960	2960	0
157	20250224	175300	654921675	2960	2960	2960	2960	0
158	20250224	175200	654921675	2960	2960	2960	2960	0
159	20250224	175100	654921675	2960	2960	2960	2960	0
160	20250224	175000	654921675	2960	2960	2960	2960	0
161	20250224	174900	654921675	2960	2960	2960	2960	0
162	20250224	174800	654921675	2960	2960	2960	2960	0
163	20250224	174700	654921675	2960	2960	2960	2960	0
164	20250224	174600	654921675	2960	2960	2960	2960	0
165	20250224	174500	654921675	2960	2960	2960	2960	0
166	20250224	174400	654921675	2960	2960	2960	2960	0
167	20250224	174300	654921675	2960	2960	2960	2960	0
168	20250224	174200	654921675	2960	2960	2960	2960	0
169	20250224	174100	654921675	2960	2960	2960	2960	0
170	20250224	174000	654921675	2960	2960	2960	2960	0
171	20250224	173900	654921675	2960	2960	2960	2960	0
172	20250224	173800	654921675	2960	2960	2960	2960	0
173	20250224	173700	654921675	2960	2960	2960	2960	0
174	20250224	173600	654921675	2960	2960	2960	2960	0
175	20250224	173500	654921675	2960	2960	2960	2960	0
176	20250224	173400	654921675	2960	2960	2960	2960	0
177	20250224	173300	654921675	2960	2960	2960	2960	0
178	20250224	173200	654921675	2960	2960	2960	2960	0
179	20250224	173100	654921675	2960	2960	2960	2960	0
180	20250224	173000	654921675	2960	2960	2960	2960	0
181	20250224	172900	654921675	2960	2960	2960	2960	0
182	20250224	172800	654921675	2960	2960	2960	2960	2727
183	20250224	172700	654921675	2960	2960	2960	2960	0
184	20250224	172600	654921675	2960	2960	2960	2960	0
185	20250224	172500	654921675	2960	2960	2960	2960	0
186	20250224	172400	654921675	2960	2960	2960	2960	0
187	20250224	172300	654921675	2960	2960	2960	2960	0
188	20250224	172200	654921675	2960	2960	2960	2960	0
189	20250224	172100	654921675	2960	2960	2960	2960	0
190	20250224	172000	654921675	2960	2960	2960	2960	0
191	20250224	171900	654921675	2960	2960	2960	2960	0
192	20250224	171800	654921675	2960	2960	2960	2960	0
193	20250224	171700	654921675	2960	2960	2960	2960	0
194	20250224	171600	654921675	2960	2960	2960	2960	0
195	20250224	171500	654921675	2960	2960	2960	2960	0
196	20250224	171400	654921675	2960	2960	2960	2960	0
197	20250224	171300	654921675	2960	2960	2960	2960	0
198	20250224	171200	654921675	2960	2960	2960	2960	0
199	20250224	171100	654921675	2960	2960	2960	2960	0
200	20250224	171000	654921675	2960	2960	2960	2960	0
201	20250224	170900	654921675	2960	2960	2960	2960	0
202	20250224	170800	654921675	2960	2960	2960	2960	0
203	20250224	170700	654921675	2960	2960	2960	2960	0
204	20250224	170600	654921675	2960	2960	2960	2960	0
205	20250224	170500	654921675	2960	2960	2960	2960	0
206	20250224	170400	654921675	2960	2960	2960	2960	0
207	20250224	170300	654921675	2960	2960	2960	2960	0
208	20250224	170200	654921675	2960	2960	2960	2960	0
209	20250224	170100	654921675	2960	2960	2960	2960	0
210	20250224	170000	654921675	2960	2960	2960	2960	0
211	20250224	165900	654921675	2960	2960	2960	2960	0
212	20250224	165800	654921675	2960	2960	2960	2960	2727
213	20250224	165700	654921675	2960	2960	2960	2960	0
214	20250224	165600	654921675	2960	2960	2960	2960	0
215	20250224	165500	654921675	2960	2960	2960	2960	0
216	20250224	165400	654921675	2960	2960	2960	2960	0
217	20250224	165300	654921675	2960	2960	2960	2960	0
218	20250224	165200	654921675	2960	2960	2960	2960	0
219	20250224	165100	654921675	2960	2960	2960	2960	0
220	20250224	165000	654921675	2960	2960	2960	2960	0
221	20250224	164900	654921675	2960	2960	2960	2960	0
222	20250224	164800	654921675	2960	2960	2960	2960	0
223	20250224	164700	654921675	2960	2960	2960	2960	0
224	20250224	164600	654921675	2960	2960	2960	2960	0
225	20250224	164500	654921675	2960	2960	2960	2960	0
226	20250224	164400	654921675	2960	2960	2960	2960	0
227	20250224	164300	654921675	2960	2960	2960	2960	0
228	20250224	164200	654921675	2960	2960	2960	2960	0
229	20250224	164100	654921675	2960	2960	2960	2960	0
230	20250224	164000	654921675	2960	2960	2960	2960	0
231	20250224	163900	654921675	2960	2960	2960	2960	0
232	20250224	163800	654921675	2960	2960	2960	2960	0
233	20250224	163700	654921675	2960	2960	2960	2960	0
234	20250224	163600	654921675	2960	2960	2960	2960	0
235	20250224	163500	654921675	2960	2960	2960	2960	0
236	20250224	163400	654921675	2960	2960	2960	2960	0
237	20250224	163300	654921675	2960	2960	2960	2960	0
238	20250224	163200	654921675	2960	2960	2960	2960	0
239	20250224	163100	654921675	2960	2960	2960	2960	0
240	20250224	163000	654921675	2960	2960	2960	2960	0
241	20250224	162900	654921675	2960	2960	2960	2960	0
242	20250224	162800	654921675	2960	2960	2960	2960	2727
243	20250224	162700	654921675	2960	2960	2960	2960	0
244	20250224	162600	654921675	2960	2960	2960	2960	0
245	20250224	162500	654921675	2960	2960	2960	2960	0
246	20250224	162400	654921675	2960	2960	2960	2960	0
247	20250224	162300	654921675	2960	2960	2960	2960	0
248	20250224	162200	654921675	2960	2960	2960	2960	0
249	20250224	162100	654921675	2960	2960	2960	2960	0
250	20250224	162000	654921675	2960	2960	2960	2960	0
251	20250224	161900	654921675	2960	2960	2960	2960	0
252	20250224	161800	654921675	2960	2960	2960	2960	0
253	20250224	161700	654921675	2960	2960	2960	2960	0
254	20250224	161600	654921675	2960	2960	2960	2960	0
255	20250224	161500	654921675	2960	2960	2960	2960	0
256	20250224	161400	654921675	2960	2960	2960	2960	0
257	20250224	161300	654921675	2960	2960	2960	2960	0
258	20250224	161200	654921675	2960	2960	2960	2960	0
259	20250224	161100	654921675	2960	2960	2960	2960	0
260	20250224	161000	654921675	2960	2960	2960	2960	0
261	20250224	160900	654921675	2960	2960	2960	2960	0
262	20250224	160800	654921675	2960	2960	2960	2960	0
263	20250224	160700	654921675	2960	2960	2960	2960	0
264	20250224	160600	654921675	2960	2960	2960	2960	0
265	20250224	160500	654921675	2960	2960	2960	2960	0
266	20250224	160400	654921675	2960	2960	2960	2960	0
267	20250224	160300	654921675	2960	2960	2960	2960	0
268	20250224	160200	654921675	2960	2960	2960	2960	0
269	20250224	160100	654921675	2960	2960	2960	2960	0
270	20250224	160000	654921675	2960	2960	2960	2960	0
271	20250224	155900	654921675	2960	2960	2960	2960	0
272	20250224	155800	654921675	2960	2960	2960	2960	2727
273	20250224	155700	654921675	2960	2960	2960	2960	0
274	20250224	155600	654921675	2960	2960	2960	2960	0
275	20250224	155500	654921675	2960	2960	2960	2960	0
276	20250224	155400	654921675	2960	2960	2960	2960	0
277	20250224	155300	654921675	2960	2960	2960	2960	0
278	20250224	155200	654921675	2960	2960	2960	2960	0
279	20250224	155100	654921675	2960	2960	2960	2960	0
280	20250224	155000	654921675	2960	2960	2960	2960	0
281	20250224	154900	654921675	2960	2960	2960	2960	0
282	20250224	154800	654921675	2960	2960	2960	2960	0
283	20250224	154700	654921675	2960	2960	2960	2960	0
284	20250224	154600	654921675	2960	2960	2960	2960	0
285	20250224	154500	654921675	2960	2960	2960	2960	0
286	20250224	154400	654921675	2960	2960	2960	2960	0
287	20250224	154300	654921675	2960	2960	2960	2960	0
288	20250224	154200	654921675	2960	2960	2960	2960	0
289	20250224	154100	654921675	2960	2960	2960	2960	0
290	20250224	154000	654921675	2960	2960	2960	2960	0
291	20250224	153900	654921675	2960	2960	2960	2960	0
292	20250224	153800	654921675	2960	2960	2960	2960	0
293	20250224	153700	654921675	2960	2960	2960	2960	0
294	20250224	153600	654921675	2960	2960	2960	2960	0
295	20250224	153500	654921675	2960	2960	2960	2960	0
296	20250224	153400	654921675	2960	2960	2960	2960	0
297	20250224	153300	654921675	2960	2960	2960	2960	0
298	20250224	153200	654921675	2960	2960	2960	2960	0
299	20250224	153100	654921675	2960	2960	2960	2960	0
300	20250224	153000	654921675	2960	2960	2960	2960	2727
301	20250224	152900	646849755	2960	2960	2960	2960	0
302	20250224	152800	646849755	2960	2960	2960	2960	0
303	20250224	152700	646849755	2960	2960	2960	2960	0
304	20250224	152600	646849755	2960	2960	2960	2960	0
305	20250224	152500	646849755	2960	2960	2960	2960	0
306	20250224	152400	646849755	2960	2960	2960	2960	0
307	20250224	152300	646849755	2960	2960	2960	2960	0
308	20250224	152200	646849755	2960	2960	2960	2960	0
309	20250224	152100	646849755	2960	2960	2960	2960	0
310	20250224	152000	646849755	2960	2960	2960	2960	0
311	20250224	151900	646849755	2960	2970	2970	2960	1602
312	20250224	151800	642100045	2970	2970	2970	2970	1
313	20250224	151700	642097075	2970	2970	2970	2965	629
314	20250224	151600	640231720	2970	2970	2970	2970	12
315	20250224	151500	640196080	2970	2970	2970	2970	0
316	20250224	151400	640196080	2970	2970	2970	2970	55
317	20250224	151300	640032730	2970	2970	2970	2970	11
318	20250224	151200	640000060	2970	2970	2970	2970	50
319	20250224	151100	639851560	2970	2970	2970	2970	1100
320	20250224	151000	636584560	2970	2970	2970	2970	2
321	20250224	150900	636578620	2970	2970	2970	2970	1
322	20250224	150800	636575650	2970	2970	2970	2970	500
323	20250224	150700	635090650	2970	2970	2970	2970	2
324	20250224	150600	635084710	2970	2955	2970	2955	939
325	20250224	150500	632304895	2955	2955	2955	2955	0
326	20250224	150400	632304895	2955	2955	2955	2955	0
327	20250224	150300	632304895	2955	2955	2955	2955	1250
328	20250224	150200	628611145	2955	2965	2965	2955	15767
329	20250224	150100	581991045	2965	2965	2965	2965	364
330	20250224	150000	580911785	2965	2965	2965	2965	0
331	20250224	145900	580911785	2965	2965	2965	2965	30
332	20250224	145800	580822835	2965	2965	2965	2965	4
333	20250224	145700	580810975	2965	2965	2965	2965	0
334	20250224	145600	580810975	2965	2965	2965	2965	0
335	20250224	145500	580810975	2965	2965	2965	2965	0
336	20250224	145400	580810975	2965	2965	2965	2965	1
337	20250224	145300	580808010	2965	2965	2965	2965	61
338	20250224	145200	580627145	2965	2965	2965	2965	453
339	20250224	145100	579284000	2970	2970	2970	2970	100
340	20250224	145000	578987000	2970	2970	2970	2970	0
341	20250224	144900	578987000	2970	2970	2970	2970	4
342	20250224	144800	578975120	2960	2960	2960	2960	0
343	20250224	144700	578975120	2960	2960	2960	2960	0
344	20250224	144600	578975120	2960	2960	2960	2960	2015
345	20250224	144500	573010720	2960	2960	2960	2960	538
346	20250224	144400	571418240	2975	2975	2975	2975	2
347	20250224	144300	571412290	2960	2960	2960	2960	0
348	20250224	144200	571412290	2960	2960	2960	2960	0
349	20250224	144100	571412290	2960	2960	2960	2960	1000
350	20250224	144000	568452290	2970	2970	2970	2970	10000
351	20250224	143900	538752290	2970	2970	2970	2970	236
352	20250224	143800	538051370	2970	2970	2970	2970	10
353	20250224	143700	538021670	2960	2960	2960	2960	256
354	20250224	143600	537263910	2960	2960	2960	2960	20
355	20250224	143500	537204710	2960	2960	2960	2960	0
356	20250224	143400	537204710	2960	2960	2960	2960	0
357	20250224	143300	537204710	2960	2965	2965	2960	2319
358	20250224	143200	530338875	2960	2960	2960	2960	0
359	20250224	143100	530338875	2960	2960	2960	2960	2000
360	20250224	143000	524418875	2960	2960	2960	2960	69
361	20250224	142900	524214635	2965	2965	2965	2965	1
362	20250224	142800	524211670	2965	2965	2965	2965	0
363	20250224	142700	524211670	2965	2965	2965	2965	885
364	20250224	142600	521587645	2965	2965	2965	2965	0
365	20250224	142500	521587645	2965	2965	2965	2965	30
366	20250224	142400	521498695	2965	2965	2965	2965	0
367	20250224	142300	521498695	2965	2965	2965	2965	0
368	20250224	142200	521498695	2965	2965	2965	2965	100
369	20250224	142100	521202195	2965	2965	2965	2965	1
370	20250224	142000	521199230	2965	2965	2965	2965	736
371	20250224	141900	519016990	2960	2960	2960	2960	45
372	20250224	141800	518883790	2955	2960	2960	2955	3000
373	20250224	141700	510018605	2965	2965	2965	2965	46
374	20250224	141600	509882215	2960	2960	2960	2960	1
375	20250224	141500	509879255	2960	2960	2960	2960	1000
376	20250224	141400	506919255	2960	2960	2960	2960	10400
377	20250224	141300	476135255	2965	2965	2965	2965	6
378	20250224	141200	476117465	2965	2965	2965	2965	0
379	20250224	141100	476117465	2965	2965	2965	2965	0
380	20250224	141000	476117465	2965	2965	2965	2965	172
381	20250224	140900	475607485	2965	2965	2965	2965	10
382	20250224	140800	475577835	2960	2960	2960	2960	0
383	20250224	140700	475577835	2960	2960	2960	2960	800
384	20250224	140600	473209835	2965	2965	2965	2965	0
385	20250224	140500	473209835	2965	2965	2965	2965	1578
386	20250224	140400	468531065	2970	2970	2970	2970	1
387	20250224	140300	468528095	2965	2965	2965	2965	155
388	20250224	140200	468068520	2965	2965	2965	2965	0
389	20250224	140100	468068520	2965	2965	2965	2965	0
390	20250224	140000	468068520	2965	2965	2965	2965	15
391	20250224	135900	468024045	2965	2965	2965	2965	0
392	20250224	135800	468024045	2965	2965	2965	2965	0
393	20250224	135700	468024045	2965	2970	2970	2965	2
394	20250224	135600	468018110	2970	2970	2970	2970	2
395	20250224	135500	468012170	2970	2970	2970	2970	1
396	20250224	135400	468009200	2970	2970	2970	2970	10
397	20250224	135300	467979500	2965	2965	2965	2965	19
398	20250224	135200	467923165	2965	2965	2965	2965	0
399	20250224	135100	467923165	2965	2965	2965	2965	0
400	20250224	135000	467923165	2965	2965	2965	2965	0
401	20250224	134900	467923165	2965	2965	2965	2965	397
402	20250224	134800	466746060	2965	2965	2965	2965	732
403	20250224	134700	464575680	2965	2965	2965	2965	19
404	20250224	134600	464519345	2965	2965	2965	2965	812
405	20250224	134500	462111765	2965	2965	2965	2965	0
406	20250224	134400	462111765	2965	2965	2965	2965	203
407	20250224	134300	461509870	2965	2965	2965	2965	11
408	20250224	134200	461477255	2965	2965	2965	2965	0
409	20250224	134100	461477255	2965	2965	2965	2965	1
410	20250224	134000	461474290	2965	2965	2965	2965	3
411	20250224	133900	461465395	2965	2965	2965	2965	0
412	20250224	133800	461465395	2965	2965	2965	2965	9
413	20250224	133700	461438710	2960	2960	2960	2960	0
414	20250224	133600	461438710	2960	2965	2965	2960	40
415	20250224	133500	461320210	2965	2965	2965	2965	4
416	20250224	133400	461308350	2965	2965	2965	2965	0
417	20250224	133300	461308350	2965	2965	2965	2965	279
418	20250224	133200	460481115	2965	2965	2965	2965	27
419	20250224	133100	460401060	2965	2965	2965	2965	1
420	20250224	133000	460398095	2965	2965	2965	2965	0
421	20250224	132900	460398095	2965	2965	2965	2965	25
422	20250224	132800	460323970	2965	2965	2965	2965	1428
423	20250224	132700	456089950	2970	2970	2970	2970	0
424	20250224	132600	456089950	2970	2970	2970	2970	0
425	20250224	132500	456089950	2970	2970	2970	2965	5589
426	20250224	132400	439518230	2970	2970	2970	2970	200
427	20250224	132300	438924230	2970	2970	2970	2970	100
428	20250224	132200	438627230	2970	2970	2970	2970	50
429	20250224	132100	438478730	2970	2970	2970	2970	4823
430	20250224	132000	424154420	2970	2970	2970	2970	0
431	20250224	131900	424154420	2970	2970	2970	2970	1
432	20250224	131800	424151450	2970	2970	2970	2970	0
433	20250224	131700	424151450	2970	2970	2970	2970	0
434	20250224	131600	424151450	2970	2970	2970	2970	3
435	20250224	131500	424142540	2970	2975	2975	2970	35
436	20250224	131400	424038420	2975	2975	2975	2975	1
437	20250224	131300	424035445	2970	2970	2970	2970	248
438	20250224	131200	423298885	2970	2970	2970	2970	0
439	20250224	131100	423298885	2970	2970	2970	2970	0
440	20250224	131000	423298885	2970	2970	2970	2970	0
441	20250224	130900	423298885	2970	2970	2970	2970	0
442	20250224	130800	423298885	2970	2970	2970	2970	0
443	20250224	130700	423298885	2970	2970	2970	2970	1
444	20250224	130600	423295915	2975	2975	2975	2975	29
445	20250224	130500	423209640	2970	2970	2970	2970	0
446	20250224	130400	423209640	2970	2970	2970	2970	336
447	20250224	130300	422211720	2975	2975	2975	2975	0
448	20250224	130200	422211720	2975	2975	2975	2975	4
449	20250224	130100	422199820	2975	2975	2975	2975	529
450	20250224	130000	420626045	2975	2970	2975	2970	2
451	20250224	125900	420620100	2970	2970	2970	2970	1
452	20250224	125800	420617130	2970	2970	2970	2970	0
453	20250224	125700	420617130	2970	2970	2970	2970	1
454	20250224	125600	420614160	2970	2970	2970	2970	156
455	20250224	125500	420150840	2970	2970	2970	2970	0
456	20250224	125400	420150840	2970	2970	2970	2970	1
457	20250224	125300	420147870	2970	2970	2970	2970	75
458	20250224	125200	419925120	2965	2965	2965	2965	500
459	20250224	125100	418442620	2965	2965	2965	2965	100
460	20250224	125000	418146120	2965	2965	2965	2965	0
461	20250224	124900	418146120	2965	2965	2965	2965	10
462	20250224	124800	418116470	2965	2965	2965	2965	1
463	20250224	124700	418113505	2965	2965	2965	2965	0
464	20250224	124600	418113505	2965	2970	2970	2965	2268
465	20250224	124500	411379360	2970	2970	2970	2970	2415
466	20250224	124400	404206810	2970	2970	2970	2970	353
467	20250224	124300	403158400	2970	2970	2970	2970	0
468	20250224	124200	403158400	2970	2970	2970	2970	242
469	20250224	124100	402439660	2970	2970	2970	2970	33
470	20250224	124000	402341650	2970	2970	2970	2970	23
471	20250224	123900	402273340	2970	2970	2970	2970	301
472	20250224	123800	401379370	2970	2970	2970	2970	0
473	20250224	123700	401379370	2970	2970	2970	2970	127
474	20250224	123600	401002180	2965	2970	2970	2965	16
475	20250224	123500	400954690	2970	2970	2970	2970	0
476	20250224	123400	400954690	2970	2975	2975	2970	370
477	20250224	123300	399855755	2975	2975	2975	2975	1
478	20250224	123200	399852780	2965	2965	2965	2965	0
479	20250224	123100	399852780	2965	2965	2965	2965	2045
480	20250224	123000	393789355	2970	2970	2970	2970	817
481	20250224	122900	391362865	2970	2970	2970	2970	1
482	20250224	122800	391359895	2970	2970	2970	2970	0
483	20250224	122700	391359895	2970	2970	2970	2970	0
484	20250224	122600	391359895	2970	2970	2970	2970	347
485	20250224	122500	390329305	2970	2970	2970	2970	1
486	20250224	122400	390326335	2970	2970	2970	2970	0
487	20250224	122300	390326335	2970	2970	2970	2970	22
488	20250224	122200	390260995	2970	2965	2970	2965	60
489	20250224	122100	390083045	2965	2965	2965	2965	343
490	20250224	122000	389066050	2970	2970	2970	2970	934
491	20250224	121900	386292070	2970	2970	2970	2970	0
492	20250224	121800	386292070	2970	2970	2970	2970	0
493	20250224	121700	386292070	2970	2970	2970	2970	0
494	20250224	121600	386292070	2970	2970	2970	2970	66
495	20250224	121500	386096050	2970	2970	2970	2970	0
496	20250224	121400	386096050	2970	2970	2970	2970	183
497	20250224	121300	385552540	2970	2970	2970	2970	963
498	20250224	121200	382692430	2970	2970	2970	2970	0
499	20250224	121100	382692430	2970	2970	2970	2970	2137
500	20250224	121000	376345540	2970	2970	2970	2970	1
501	20250224	120900	376342570	2970	2970	2970	2970	0
502	20250224	120800	376342570	2970	2970	2970	2970	1977
503	20250224	120700	370470880	2970	2970	2970	2970	100
504	20250224	120600	370173880	2970	2970	2970	2970	0
505	20250224	120500	370173880	2970	2970	2970	2970	0
506	20250224	120400	370173880	2970	2970	2970	2970	0
507	20250224	120300	370173880	2970	2970	2970	2970	0
508	20250224	120200	370173880	2970	2970	2970	2970	107
509	20250224	120100	369856090	2975	2975	2975	2975	2
510	20250224	120000	369850140	2975	2975	2975	2975	50
511	20250224	115900	369701390	2975	2975	2975	2975	0
512	20250224	115800	369701390	2975	2975	2975	2975	0
513	20250224	115700	369701390	2975	2975	2975	2975	0
514	20250224	115600	369701390	2975	2975	2975	2975	22
515	20250224	115500	369635940	2975	2970	2975	2970	1001
516	20250224	115400	366657970	2970	2970	2970	2970	0
517	20250224	115300	366657970	2970	2970	2970	2970	533
518	20250224	115200	365074960	2970	2970	2970	2970	15
519	20250224	115100	365030410	2970	2970	2970	2970	170
520	20250224	115000	364525510	2970	2970	2970	2970	2210
521	20250224	114900	357961810	2970	2970	2970	2970	200
522	20250224	114800	357367810	2975	2970	2975	2970	988
523	20250224	114700	354433440	2975	2975	2975	2975	224
524	20250224	114600	353767040	2975	2970	2975	2970	310
525	20250224	114500	352846290	2975	2975	2975	2975	714
526	20250224	114400	350722140	2970	2970	2970	2970	0
527	20250224	114300	350722140	2970	2970	2970	2970	511
528	20250224	114200	349204470	2970	2970	2970	2970	540
529	20250224	114100	347600670	2975	2970	2975	2970	1003
530	20250224	114000	344621755	2970	2970	2970	2970	0
531	20250224	113900	344621755	2970	2970	2970	2970	1
532	20250224	113800	344618785	2960	2975	2975	2960	1188
533	20250224	113700	341090695	2975	2975	2975	2975	2
534	20250224	113600	341084745	2970	2970	2970	2970	400
535	20250224	113500	339896745	2970	2970	2970	2970	2000
536	20250224	113400	333956745	2970	2970	2970	2970	0
537	20250224	113300	333956745	2970	2970	2970	2970	0
538	20250224	113200	333956745	2970	2970	2970	2970	2100
539	20250224	113100	327719745	2970	2970	2970	2970	43
540	20250224	113000	327592035	2970	2970	2970	2970	7
541	20250224	112900	327571245	2970	2970	2970	2970	100
542	20250224	112800	327274245	2970	2970	2970	2970	0
543	20250224	112700	327274245	2970	2970	2970	2970	3780
544	20250224	112600	316047645	2970	2970	2970	2970	1005
545	20250224	112500	313062795	2970	2960	2970	2960	7
546	20250224	112400	313042065	2960	2960	2960	2960	5
547	20250224	112300	313027265	2965	2965	2965	2965	310
548	20250224	112200	312108115	2965	2965	2965	2965	6
549	20250224	112100	312090325	2955	2965	2965	2955	9605
550	20250224	112000	283702540	2955	2955	2955	2955	0
551	20250224	111900	283702540	2955	2955	2955	2955	1
552	20250224	111800	283699585	2965	2960	2965	2960	68
553	20250224	111700	283498095	2960	2960	2960	2960	68
554	20250224	111600	283296815	2960	2960	2960	2960	0
555	20250224	111500	283296815	2960	2955	2960	2955	59
556	20250224	111400	283122195	2960	2960	2960	2960	502
557	20250224	111300	281636275	2960	2960	2960	2960	1
558	20250224	111200	281633315	2960	2960	2960	2960	51
559	20250224	111100	281482355	2960	2960	2960	2960	0
560	20250224	111000	281482355	2960	2955	2960	2955	7
561	20250224	110900	281461665	2960	2960	2960	2960	0
562	20250224	110800	281461665	2960	2960	2960	2960	0
563	20250224	110700	281461665	2960	2960	2960	2960	200
564	20250224	110600	280869665	2960	2960	2960	2960	1
565	20250224	110500	280866705	2960	2960	2960	2960	32
566	20250224	110400	280771985	2955	2955	2955	2955	330
567	20250224	110300	279796835	2960	2960	2960	2960	1
568	20250224	110200	279793875	2955	2960	2960	2955	101
569	20250224	110100	279494920	2955	2955	2955	2955	158
570	20250224	110000	279028030	2955	2955	2955	2955	0
571	20250224	105900	279028030	2955	2955	2960	2955	73
572	20250224	105800	278812065	2955	2960	2960	2955	300
573	20250224	105700	277925555	2965	2960	2965	2960	51
574	20250224	105600	277774345	2965	2965	2965	2965	500
575	20250224	105500	276291845	2965	2965	2965	2965	145
576	20250224	105400	275861920	2955	2965	2965	2955	266
577	20250224	105300	275074840	2965	2965	2970	2965	1140
578	20250224	105200	271692705	2960	2960	2960	2960	8
579	20250224	105100	271669025	2960	2960	2960	2960	10
580	20250224	105000	271639425	2965	2965	2965	2965	41
581	20250224	104900	271517860	2955	2960	2960	2955	2380
582	20250224	104800	264484210	2960	2960	2960	2960	50
583	20250224	104700	264336210	2960	2955	2960	2955	2021
584	20250224	104600	258364130	2960	2960	2960	2960	0
585	20250224	104500	258364130	2960	2960	2960	2960	425
586	20250224	104400	257106130	2960	2960	2960	2960	0
587	20250224	104300	257106130	2960	2960	2960	2960	50
588	20250224	104200	256958130	2960	2960	2960	2960	500
589	20250224	104100	255478130	2970	2970	2970	2970	3
590	20250224	104000	255469220	2960	2960	2960	2960	1
591	20250224	103900	255466260	2960	2960	2960	2960	301
592	20250224	103800	254575300	2960	2960	2960	2960	78
593	20250224	103700	254344420	2965	2965	2965	2965	38
594	20250224	103600	254231750	2965	2965	2965	2965	16
595	20250224	103500	254184310	2965	2965	2965	2965	50
596	20250224	103400	254036060	2965	2965	2965	2965	1
597	20250224	103300	254033095	2965	2965	2965	2965	17
598	20250224	103200	253982690	2965	2965	2965	2960	2663
599	20250224	103100	246095460	2965	2965	2965	2965	3
600	20250224	103000	246086565	2960	2960	2965	2960	1067
601	20250224	102900	242928235	2960	2960	2960	2960	0
602	20250224	102800	242928235	2960	2960	2960	2960	1
603	20250224	102700	242925275	2965	2965	2965	2965	1
604	20250224	102600	242922310	2960	2960	2960	2960	50
605	20250224	102500	242774310	2965	2965	2965	2965	0
606	20250224	102400	242774310	2965	2965	2965	2965	1
607	20250224	102300	242771345	2955	2965	2965	2955	3005
608	20250224	102200	233888795	2970	2970	2970	2970	376
609	20250224	102100	232772075	2965	2970	2970	2965	301
610	20250224	102000	231878160	2965	2965	2965	2965	200
611	20250224	101900	231285160	2965	2965	2965	2965	1
612	20250224	101800	231282195	2965	2965	2965	2965	1
613	20250224	101700	231279230	2965	2965	2965	2965	0
614	20250224	101600	231279230	2965	2965	2965	2965	2
615	20250224	101500	231273300	2965	2965	2965	2965	0
616	20250224	101400	231273300	2965	2965	2965	2965	3
617	20250224	101300	231264405	2965	2965	2965	2965	359
618	20250224	101200	230199970	2965	2960	2965	2955	524
619	20250224	101100	228651425	2960	2960	2960	2960	613
620	20250224	101000	226836945	2960	2960	2960	2960	2
621	20250224	100900	226831025	2955	2955	2960	2955	34
622	20250224	100800	226730550	2960	2960	2960	2960	10
623	20250224	100700	226700950	2950	2960	2960	2950	1001
624	20250224	100600	223744695	2960	2960	2960	2960	11
625	20250224	100500	223712135	2960	2960	2960	2960	1
626	20250224	100400	223709175	2955	2960	2960	2955	259
627	20250224	100300	222943035	2960	2955	2960	2955	236
628	20250224	100200	222244975	2955	2955	2955	2955	100
629	20250224	100100	221949475	2955	2955	2955	2955	101
630	20250224	100000	221651020	2955	2955	2955	2955	469
631	20250224	095900	220265125	2955	2960	2960	2955	301
632	20250224	095800	219375665	2955	2955	2955	2955	250
633	20250224	095700	218636915	2955	2955	2955	2955	779
634	20250224	095600	216334970	2960	2960	2960	2960	54
635	20250224	095500	216175130	2960	2960	2960	2960	10
636	20250224	095400	216145530	2955	2955	2955	2955	0
637	20250224	095300	216145530	2955	2955	2960	2955	314
638	20250224	095200	215217590	2960	2955	2960	2950	1022
639	20250224	095100	212195510	2955	2955	2955	2955	428
640	20250224	095000	210930770	2955	2955	2955	2955	252
641	20250224	094900	210186110	2955	2955	2955	2955	90
642	20250224	094800	209920160	2955	2950	2955	2950	31
643	20250224	094700	209828560	2955	2950	2955	2950	120
644	20250224	094600	209474460	2955	2955	2955	2955	4509
645	20250224	094500	196150365	2955	2955	2955	2955	712
646	20250224	094400	194046405	2960	2960	2960	2960	0
647	20250224	094300	194046405	2960	2960	2960	2960	33
648	20250224	094200	193948725	2960	2960	2960	2960	3607
649	20250224	094100	183272005	2965	2965	2965	2965	1
650	20250224	094000	183269040	2960	2965	2965	2960	1763
651	20250224	093900	178050555	2960	2960	2965	2960	554
652	20250224	093800	176410705	2960	2960	2960	2960	908
653	20250224	093700	173723025	2960	2960	2960	2960	300
654	20250224	093600	172835025	2965	2965	2965	2965	200
655	20250224	093500	172242025	2965	2960	2965	2960	511
656	20250224	093400	170726915	2965	2965	2965	2965	2115
657	20250224	093300	164455940	2965	2965	2965	2965	399
658	20250224	093200	163272905	2965	2965	2965	2965	364
659	20250224	093100	162193645	2965	2965	2965	2965	454
660	20250224	093000	160847535	2970	2965	2970	2965	169
661	20250224	092900	160345610	2965	2965	2965	2965	100
662	20250224	092800	160049110	2960	2960	2960	2960	400
663	20250224	092700	158865110	2960	2965	2965	2960	445
664	20250224	092600	157546560	2965	2965	2965	2965	423
665	20250224	092500	156292365	2965	2970	2970	2965	1365
666	20250224	092400	152244630	2965	2970	2970	2965	93
667	20250224	092300	151968585	2970	2970	2970	2970	2073
668	20250224	092200	145811775	2965	2965	2965	2965	861
669	20250224	092100	143258910	2965	2965	2965	2965	1640
670	20250224	092000	138396310	2965	2965	2965	2965	0
671	20250224	091900	138396310	2965	2965	2965	2965	21
672	20250224	091800	138334045	2965	2965	2965	2960	285
673	20250224	091700	137489545	2970	2965	2970	2965	3
674	20250224	091600	137480645	2960	2975	2975	2960	628
675	20250224	091500	135618090	2965	2965	2970	2960	554
676	20250224	091400	133975475	2965	2965	2965	2965	4056
677	20250224	091300	121949435	2960	2965	2965	2960	104
678	20250224	091200	121641410	2965	2965	2965	2960	23
679	20250224	091100	121573220	2965	2950	2965	2950	34
680	20250224	091000	121472450	2950	2960	2960	2950	10376
681	20250224	090900	90799710	2960	2960	2980	2960	2576
682	20250224	090800	83163650	2960	2960	2960	2960	1122
683	20250224	090700	79842530	2960	2955	2960	2950	1409
684	20250224	090600	75681010	2960	2960	2960	2960	2030
685	20250224	090500	69672210	2960	2955	2960	2955	45
686	20250224	090400	69539035	2955	2955	2955	2955	1193
687	20250224	090300	66013720	2955	2955	2955	2950	1215
688	20250224	090200	62424405	2955	2960	2965	2955	2305
689	20250224	090100	55601605	2965	2970	2970	2965	1247
690	20250224	090000	51902550	2985	2955	2985	2955	17479