KissMeData/016740/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190400	105209410	2935	2935	2935	2935	1490
3	20250224	190300	105209410	2935	2935	2935	2935	0
4	20250224	190200	105209410	2935	2935	2935	2935	0
5	20250224	190100	105209410	2935	2935	2935	2935	0
6	20250224	190000	105209410	2935	2935	2935	2935	0
7	20250224	185900	105209410	2935	2935	2935	2935	0
8	20250224	185800	105209410	2935	2935	2935	2935	0
9	20250224	185700	105209410	2935	2935	2935	2935	0
10	20250224	185600	105209410	2935	2935	2935	2935	0
11	20250224	185500	105209410	2935	2935	2935	2935	0
12	20250224	185400	105209410	2935	2935	2935	2935	0
13	20250224	185300	105209410	2935	2935	2935	2935	0
14	20250224	185200	105209410	2935	2935	2935	2935	0
15	20250224	185100	105209410	2935	2935	2935	2935	0
16	20250224	185000	105209410	2935	2935	2935	2935	0
17	20250224	184900	105209410	2935	2935	2935	2935	0
18	20250224	184800	105209410	2935	2935	2935	2935	0
19	20250224	184700	105209410	2935	2935	2935	2935	0
20	20250224	184600	105209410	2935	2935	2935	2935	0
21	20250224	184500	105209410	2935	2935	2935	2935	0
22	20250224	184400	105209410	2935	2935	2935	2935	0
23	20250224	184300	105209410	2935	2935	2935	2935	0
24	20250224	184200	105209410	2935	2935	2935	2935	0
25	20250224	184100	105209410	2935	2935	2935	2935	0
26	20250224	184000	105209410	2935	2935	2935	2935	0
27	20250224	183900	105209410	2935	2935	2935	2935	0
28	20250224	183800	105209410	2935	2935	2935	2935	0
29	20250224	183700	105209410	2935	2935	2935	2935	0
30	20250224	183600	105209410	2935	2935	2935	2935	0
31	20250224	183500	105209410	2935	2935	2935	2935	0
32	20250224	183400	105209410	2935	2935	2935	2935	1490
33	20250224	183300	105209410	2935	2935	2935	2935	0
34	20250224	183200	105209410	2935	2935	2935	2935	0
35	20250224	183100	105209410	2935	2935	2935	2935	0
36	20250224	183000	105209410	2935	2935	2935	2935	0
37	20250224	182900	105209410	2935	2935	2935	2935	0
38	20250224	182800	105209410	2935	2935	2935	2935	0
39	20250224	182700	105209410	2935	2935	2935	2935	0
40	20250224	182600	105209410	2935	2935	2935	2935	0
41	20250224	182500	105209410	2935	2935	2935	2935	0
42	20250224	182400	105209410	2935	2935	2935	2935	0
43	20250224	182300	105209410	2935	2935	2935	2935	0
44	20250224	182200	105209410	2935	2935	2935	2935	0
45	20250224	182100	105209410	2935	2935	2935	2935	0
46	20250224	182000	105209410	2935	2935	2935	2935	0
47	20250224	181900	105209410	2935	2935	2935	2935	0
48	20250224	181800	105209410	2935	2935	2935	2935	0
49	20250224	181700	105209410	2935	2935	2935	2935	0
50	20250224	181600	105209410	2935	2935	2935	2935	0
51	20250224	181500	105209410	2935	2935	2935	2935	0
52	20250224	181400	105209410	2935	2935	2935	2935	0
53	20250224	181300	105209410	2935	2935	2935	2935	0
54	20250224	181200	105209410	2935	2935	2935	2935	0
55	20250224	181100	105209410	2935	2935	2935	2935	0
56	20250224	181000	105209410	2935	2935	2935	2935	0
57	20250224	180900	105209410	2935	2935	2935	2935	0
58	20250224	180800	105209410	2935	2935	2935	2935	0
59	20250224	180700	105209410	2935	2935	2935	2935	0
60	20250224	180600	105209410	2935	2935	2935	2935	0
61	20250224	180500	105209410	2935	2935	2935	2935	0
62	20250224	180400	105209410	2935	2935	2935	2935	1490
63	20250224	180300	105209410	2935	2935	2935	2935	0
64	20250224	180200	105209410	2935	2935	2935	2935	0
65	20250224	180100	105209410	2935	2935	2935	2935	0
66	20250224	180000	105209410	2935	2935	2935	2935	0
67	20250224	175900	105209410	2935	2935	2935	2935	0
68	20250224	175800	105209410	2935	2935	2935	2935	0
69	20250224	175700	105209410	2935	2935	2935	2935	0
70	20250224	175600	105209410	2935	2935	2935	2935	0
71	20250224	175500	105209410	2935	2935	2935	2935	0
72	20250224	175400	105209410	2935	2935	2935	2935	0
73	20250224	175300	105209410	2935	2935	2935	2935	0
74	20250224	175200	105209410	2935	2935	2935	2935	0
75	20250224	175100	105209410	2935	2935	2935	2935	0
76	20250224	175000	105209410	2935	2935	2935	2935	0
77	20250224	174900	105209410	2935	2935	2935	2935	0
78	20250224	174800	105209410	2935	2935	2935	2935	0
79	20250224	174700	105209410	2935	2935	2935	2935	0
80	20250224	174600	105209410	2935	2935	2935	2935	0
81	20250224	174500	105209410	2935	2935	2935	2935	0
82	20250224	174400	105209410	2935	2935	2935	2935	0
83	20250224	174300	105209410	2935	2935	2935	2935	0
84	20250224	174200	105209410	2935	2935	2935	2935	0
85	20250224	174100	105209410	2935	2935	2935	2935	0
86	20250224	174000	105209410	2935	2935	2935	2935	0
87	20250224	173900	105209410	2935	2935	2935	2935	0
88	20250224	173800	105209410	2935	2935	2935	2935	0
89	20250224	173700	105209410	2935	2935	2935	2935	0
90	20250224	173600	105209410	2935	2935	2935	2935	0
91	20250224	173500	105209410	2935	2935	2935	2935	0
92	20250224	173400	105209410	2935	2935	2935	2935	1490
93	20250224	173300	105209410	2935	2935	2935	2935	0
94	20250224	173200	105209410	2935	2935	2935	2935	0
95	20250224	173100	105209410	2935	2935	2935	2935	0
96	20250224	173000	105209410	2935	2935	2935	2935	0
97	20250224	172900	105209410	2935	2935	2935	2935	0
98	20250224	172800	105209410	2935	2935	2935	2935	0
99	20250224	172700	105209410	2935	2935	2935	2935	0
100	20250224	172600	105209410	2935	2935	2935	2935	0
101	20250224	172500	105209410	2935	2935	2935	2935	0
102	20250224	172400	105209410	2935	2935	2935	2935	0
103	20250224	172300	105209410	2935	2935	2935	2935	0
104	20250224	172200	105209410	2935	2935	2935	2935	0
105	20250224	172100	105209410	2935	2935	2935	2935	0
106	20250224	172000	105209410	2935	2935	2935	2935	0
107	20250224	171900	105209410	2935	2935	2935	2935	0
108	20250224	171800	105209410	2935	2935	2935	2935	0
109	20250224	171700	105209410	2935	2935	2935	2935	0
110	20250224	171600	105209410	2935	2935	2935	2935	0
111	20250224	171500	105209410	2935	2935	2935	2935	0
112	20250224	171400	105209410	2935	2935	2935	2935	0
113	20250224	171300	105209410	2935	2935	2935	2935	0
114	20250224	171200	105209410	2935	2935	2935	2935	0
115	20250224	171100	105209410	2935	2935	2935	2935	0
116	20250224	171000	105209410	2935	2935	2935	2935	0
117	20250224	170900	105209410	2935	2935	2935	2935	0
118	20250224	170800	105209410	2935	2935	2935	2935	0
119	20250224	170700	105209410	2935	2935	2935	2935	0
120	20250224	170600	105209410	2935	2935	2935	2935	0
121	20250224	170500	105209410	2935	2935	2935	2935	0
122	20250224	170400	105209410	2935	2935	2935	2935	1490
123	20250224	170300	105209410	2935	2935	2935	2935	0
124	20250224	170200	105209410	2935	2935	2935	2935	0
125	20250224	170100	105209410	2935	2935	2935	2935	0
126	20250224	170000	105209410	2935	2935	2935	2935	0
127	20250224	165900	105209410	2935	2935	2935	2935	0
128	20250224	165800	105209410	2935	2935	2935	2935	0
129	20250224	165700	105209410	2935	2935	2935	2935	0
130	20250224	165600	105209410	2935	2935	2935	2935	0
131	20250224	165500	105209410	2935	2935	2935	2935	0
132	20250224	165400	105209410	2935	2935	2935	2935	0
133	20250224	165300	105209410	2935	2935	2935	2935	0
134	20250224	165200	105209410	2935	2935	2935	2935	0
135	20250224	165100	105209410	2935	2935	2935	2935	0
136	20250224	165000	105209410	2935	2935	2935	2935	0
137	20250224	164900	105209410	2935	2935	2935	2935	0
138	20250224	164800	105209410	2935	2935	2935	2935	0
139	20250224	164700	105209410	2935	2935	2935	2935	0
140	20250224	164600	105209410	2935	2935	2935	2935	0
141	20250224	164500	105209410	2935	2935	2935	2935	0
142	20250224	164400	105209410	2935	2935	2935	2935	0
143	20250224	164300	105209410	2935	2935	2935	2935	0
144	20250224	164200	105209410	2935	2935	2935	2935	0
145	20250224	164100	105209410	2935	2935	2935	2935	0
146	20250224	164000	105209410	2935	2935	2935	2935	0
147	20250224	163900	105209410	2935	2935	2935	2935	0
148	20250224	163800	105209410	2935	2935	2935	2935	0
149	20250224	163700	105209410	2935	2935	2935	2935	0
150	20250224	163600	105209410	2935	2935	2935	2935	0
151	20250224	163500	105209410	2935	2935	2935	2935	0
152	20250224	163400	105209410	2935	2935	2935	2935	1490
153	20250224	163300	105209410	2935	2935	2935	2935	0
154	20250224	163200	105209410	2935	2935	2935	2935	0
155	20250224	163100	105209410	2935	2935	2935	2935	0
156	20250224	163000	105209410	2935	2935	2935	2935	0
157	20250224	162900	105209410	2935	2935	2935	2935	0
158	20250224	162800	105209410	2935	2935	2935	2935	0
159	20250224	162700	105209410	2935	2935	2935	2935	0
160	20250224	162600	105209410	2935	2935	2935	2935	0
161	20250224	162500	105209410	2935	2935	2935	2935	0
162	20250224	162400	105209410	2935	2935	2935	2935	0
163	20250224	162300	105209410	2935	2935	2935	2935	0
164	20250224	162200	105209410	2935	2935	2935	2935	0
165	20250224	162100	105209410	2935	2935	2935	2935	0
166	20250224	162000	105209410	2935	2935	2935	2935	0
167	20250224	161900	105209410	2935	2935	2935	2935	0
168	20250224	161800	105209410	2935	2935	2935	2935	0
169	20250224	161700	105209410	2935	2935	2935	2935	0
170	20250224	161600	105209410	2935	2935	2935	2935	0
171	20250224	161500	105209410	2935	2935	2935	2935	0
172	20250224	161400	105209410	2935	2935	2935	2935	0
173	20250224	161300	105209410	2935	2935	2935	2935	0
174	20250224	161200	105209410	2935	2935	2935	2935	0
175	20250224	161100	105209410	2935	2935	2935	2935	0
176	20250224	161000	105209410	2935	2935	2935	2935	0
177	20250224	160900	105209410	2935	2935	2935	2935	0
178	20250224	160800	105209410	2935	2935	2935	2935	0
179	20250224	160700	105209410	2935	2935	2935	2935	0
180	20250224	160600	105209410	2935	2935	2935	2935	0
181	20250224	160500	105209410	2935	2935	2935	2935	0
182	20250224	160400	105209410	2935	2935	2935	2935	1490
183	20250224	160300	105209410	2935	2935	2935	2935	0
184	20250224	160200	105209410	2935	2935	2935	2935	0
185	20250224	160100	105209410	2935	2935	2935	2935	0
186	20250224	160000	105209410	2935	2935	2935	2935	0
187	20250224	155900	105209410	2935	2935	2935	2935	0
188	20250224	155800	105209410	2935	2935	2935	2935	0
189	20250224	155700	105209410	2935	2935	2935	2935	0
190	20250224	155600	105209410	2935	2935	2935	2935	0
191	20250224	155500	105209410	2935	2935	2935	2935	0
192	20250224	155400	105209410	2935	2935	2935	2935	0
193	20250224	155300	105209410	2935	2935	2935	2935	0
194	20250224	155200	105209410	2935	2935	2935	2935	0
195	20250224	155100	105209410	2935	2935	2935	2935	0
196	20250224	155000	105209410	2935	2935	2935	2935	0
197	20250224	154900	105209410	2935	2935	2935	2935	0
198	20250224	154800	105209410	2935	2935	2935	2935	0
199	20250224	154700	105209410	2935	2935	2935	2935	0
200	20250224	154600	105209410	2935	2935	2935	2935	0
201	20250224	154500	105209410	2935	2935	2935	2935	0
202	20250224	154400	105209410	2935	2935	2935	2935	0
203	20250224	154300	105209410	2935	2935	2935	2935	0
204	20250224	154200	105209410	2935	2935	2935	2935	0
205	20250224	154100	105209410	2935	2935	2935	2935	0
206	20250224	154000	105209410	2935	2935	2935	2935	0
207	20250224	153900	105209410	2935	2935	2935	2935	0
208	20250224	153800	105209410	2935	2935	2935	2935	0
209	20250224	153700	105209410	2935	2935	2935	2935	0
210	20250224	153600	105209410	2935	2935	2935	2935	0
211	20250224	153500	105209410	2935	2935	2935	2935	0
212	20250224	153400	105209410	2935	2935	2935	2935	1490
213	20250224	153300	105209410	2935	2935	2935	2935	0
214	20250224	153200	105209410	2935	2935	2935	2935	0
215	20250224	153100	105209410	2935	2935	2935	2935	0
216	20250224	153000	105209410	2935	2935	2935	2935	1490
217	20250224	152900	100836260	2915	2915	2915	2915	0
218	20250224	152800	100836260	2915	2915	2915	2915	0
219	20250224	152700	100836260	2915	2915	2915	2915	0
220	20250224	152600	100836260	2915	2915	2915	2915	0
221	20250224	152500	100836260	2915	2915	2915	2915	0
222	20250224	152400	100836260	2915	2915	2915	2915	0
223	20250224	152300	100836260	2915	2915	2915	2915	0
224	20250224	152200	100836260	2915	2915	2915	2915	0
225	20250224	152100	100836260	2915	2915	2915	2915	0
226	20250224	152000	100836260	2915	2915	2915	2915	0
227	20250224	151900	100836260	2915	2915	2935	2915	38
228	20250224	151800	100725450	2915	2935	2935	2915	1015
229	20250224	151700	97746725	2935	2935	2935	2935	0
230	20250224	151600	97746725	2935	2935	2935	2935	0
231	20250224	151500	97746725	2935	2935	2935	2935	0
232	20250224	151400	97746725	2935	2935	2935	2935	1
233	20250224	151300	97743790	2915	2920	2920	2915	493
234	20250224	151200	96304730	2935	2935	2935	2935	1
235	20250224	151100	96301795	2920	2920	2920	2920	94
236	20250224	151000	96027315	2935	2935	2935	2935	7
237	20250224	150900	96006770	2935	2935	2935	2935	0
238	20250224	150800	96006770	2935	2935	2935	2935	0
239	20250224	150700	96006770	2935	2935	2935	2935	266
240	20250224	150600	95226060	2935	2935	2935	2935	1
241	20250224	150500	95223125	2920	2920	2920	2920	0
242	20250224	150400	95223125	2920	2920	2920	2920	49
243	20250224	150300	95080045	2920	2920	2920	2920	1612
244	20250224	150200	90373005	2940	2940	2940	2940	0
245	20250224	150100	90373005	2940	2940	2940	2940	0
246	20250224	150000	90373005	2940	2940	2940	2940	0
247	20250224	145900	90373005	2940	2940	2940	2940	47
248	20250224	145800	90234825	2940	2940	2940	2940	0
249	20250224	145700	90234825	2940	2935	2940	2935	24
250	20250224	145600	90164285	2935	2935	2935	2935	0
251	20250224	145500	90164285	2935	2935	2935	2935	0
252	20250224	145400	90164285	2935	2920	2935	2920	639
253	20250224	145300	88297010	2925	2925	2925	2925	62
254	20250224	145200	88115660	2935	2935	2935	2935	333
255	20250224	145100	87138305	2940	2940	2940	2940	0
256	20250224	145000	87138305	2940	2940	2940	2940	0
257	20250224	144900	87138305	2940	2940	2940	2940	0
258	20250224	144800	87138305	2940	2940	2940	2940	0
259	20250224	144700	87138305	2940	2940	2940	2940	0
260	20250224	144600	87138305	2940	2940	2940	2940	0
261	20250224	144500	87138305	2940	2940	2940	2940	0
262	20250224	144400	87138305	2940	2940	2940	2940	1
263	20250224	144300	87135365	2925	2925	2925	2925	3
264	20250224	144200	87126590	2940	2940	2940	2940	0
265	20250224	144100	87126590	2940	2940	2940	2940	0
266	20250224	144000	87126590	2940	2940	2940	2940	0
267	20250224	143900	87126590	2940	2940	2940	2940	0
268	20250224	143800	87126590	2940	2940	2940	2940	0
269	20250224	143700	87126590	2940	2940	2940	2940	0
270	20250224	143600	87126590	2940	2940	2940	2940	0
271	20250224	143500	87126590	2940	2940	2940	2940	0
272	20250224	143400	87126590	2940	2935	2940	2935	171
273	20250224	143300	86624700	2935	2935	2935	2935	0
274	20250224	143200	86624700	2935	2935	2935	2935	233
275	20250224	143100	85940845	2940	2930	2940	2930	2133
276	20250224	143000	79681095	2915	2915	2915	2915	100
277	20250224	142900	79389595	2915	2915	2915	2915	0
278	20250224	142800	79389595	2915	2915	2915	2915	0
279	20250224	142700	79389595	2915	2915	2915	2915	0
280	20250224	142600	79389595	2915	2915	2915	2915	1
281	20250224	142500	79386680	2910	2910	2910	2910	0
282	20250224	142400	79386680	2910	2910	2910	2910	3
283	20250224	142300	79377950	2910	2910	2910	2910	34
284	20250224	142200	79279010	2910	2900	2910	2900	38
285	20250224	142100	79168460	2910	2910	2910	2910	35
286	20250224	142000	79066610	2910	2910	2910	2910	0
287	20250224	141900	79066610	2910	2910	2910	2910	0
288	20250224	141800	79066610	2910	2910	2910	2910	0
289	20250224	141700	79066610	2910	2910	2910	2910	0
290	20250224	141600	79066610	2910	2910	2910	2910	0
291	20250224	141500	79066610	2910	2910	2910	2910	0
292	20250224	141400	79066610	2910	2910	2910	2910	0
293	20250224	141300	79066610	2910	2910	2910	2910	0
294	20250224	141200	79066610	2910	2910	2910	2910	0
295	20250224	141100	79066610	2910	2910	2910	2910	8
296	20250224	141000	79043330	2895	2895	2895	2895	0
297	20250224	140900	79043330	2895	2900	2900	2895	98
298	20250224	140800	78759505	2900	2910	2910	2900	434
299	20250224	140700	77500805	2915	2915	2915	2915	0
300	20250224	140600	77500805	2915	2915	2915	2915	0
301	20250224	140500	77500805	2915	2915	2915	2915	0
302	20250224	140400	77500805	2915	2915	2915	2915	0
303	20250224	140300	77500805	2915	2915	2915	2915	7
304	20250224	140200	77480400	2935	2935	2935	2935	0
305	20250224	140100	77480400	2935	2935	2935	2935	0
306	20250224	140000	77480400	2935	2935	2935	2935	0
307	20250224	135900	77480400	2935	2935	2935	2935	0
308	20250224	135800	77480400	2935	2935	2935	2935	0
309	20250224	135700	77480400	2935	2935	2935	2935	0
310	20250224	135600	77480400	2935	2935	2935	2935	0
311	20250224	135500	77480400	2935	2935	2935	2935	0
312	20250224	135400	77480400	2935	2935	2935	2935	0
313	20250224	135300	77480400	2935	2935	2935	2935	0
314	20250224	135200	77480400	2935	2935	2935	2935	0
315	20250224	135100	77480400	2935	2935	2935	2935	0
316	20250224	135000	77480400	2935	2935	2935	2935	1
317	20250224	134900	77477465	2915	2920	2920	2915	4
318	20250224	134800	77465800	2920	2920	2920	2920	0
319	20250224	134700	77465800	2920	2920	2920	2920	9
320	20250224	134600	77439520	2935	2935	2940	2935	382
321	20250224	134500	76317365	2940	2910	2940	2910	1323
322	20250224	134400	72439110	2900	2900	2900	2900	0
323	20250224	134300	72439110	2900	2900	2900	2900	0
324	20250224	134200	72439110	2900	2900	2900	2900	0
325	20250224	134100	72439110	2900	2915	2915	2900	585
326	20250224	134000	70741285	2910	2910	2910	2910	0
327	20250224	133900	70741285	2910	2910	2910	2910	500
328	20250224	133800	69286285	2910	2910	2910	2910	0
329	20250224	133700	69286285	2910	2910	2910	2910	0
330	20250224	133600	69286285	2910	2910	2910	2910	0
331	20250224	133500	69286285	2910	2910	2910	2910	0
332	20250224	133400	69286285	2910	2910	2910	2910	0
333	20250224	133300	69286285	2910	2910	2910	2910	0
334	20250224	133200	69286285	2910	2910	2910	2910	0
335	20250224	133100	69286285	2910	2910	2910	2910	0
336	20250224	133000	69286285	2910	2910	2910	2910	0
337	20250224	132900	69286285	2910	2910	2910	2910	1
338	20250224	132800	69283375	2895	2900	2900	2895	744
339	20250224	132700	67126240	2905	2905	2905	2905	0
340	20250224	132600	67126240	2905	2905	2905	2905	132
341	20250224	132500	66742780	2905	2905	2905	2905	0
342	20250224	132400	66742780	2905	2905	2905	2905	0
343	20250224	132300	66742780	2905	2905	2905	2905	0
344	20250224	132200	66742780	2905	2905	2905	2905	50
345	20250224	132100	66597530	2910	2910	2910	2910	1
346	20250224	132000	66594620	2905	2905	2905	2905	0
347	20250224	131900	66594620	2905	2905	2905	2905	0
348	20250224	131800	66594620	2905	2905	2905	2905	0
349	20250224	131700	66594620	2905	2905	2905	2905	154
350	20250224	131600	66147250	2910	2910	2910	2910	0
351	20250224	131500	66147250	2910	2910	2910	2910	0
352	20250224	131400	66147250	2910	2910	2910	2910	0
353	20250224	131300	66147250	2910	2910	2910	2910	0
354	20250224	131200	66147250	2910	2910	2910	2910	0
355	20250224	131100	66147250	2910	2910	2910	2910	0
356	20250224	131000	66147250	2910	2910	2910	2910	0
357	20250224	130900	66147250	2910	2910	2910	2910	0
358	20250224	130800	66147250	2910	2910	2910	2910	0
359	20250224	130700	66147250	2910	2910	2910	2910	0
360	20250224	130600	66147250	2910	2910	2910	2910	0
361	20250224	130500	66147250	2910	2910	2910	2910	1
362	20250224	130400	66144340	2905	2905	2905	2905	220
363	20250224	130300	65505240	2905	2905	2905	2900	503
364	20250224	130200	64044130	2900	2900	2900	2900	0
365	20250224	130100	64044130	2900	2900	2900	2900	0
366	20250224	130000	64044130	2900	2900	2900	2900	369
367	20250224	125900	62974030	2900	2900	2900	2900	330
368	20250224	125800	62017030	2895	2900	2900	2895	396
369	20250224	125700	60870560	2905	2905	2905	2905	0
370	20250224	125600	60870560	2905	2905	2905	2905	0
371	20250224	125500	60870560	2905	2905	2905	2905	0
372	20250224	125400	60870560	2905	2895	2905	2895	402
373	20250224	125300	59706760	2890	2895	2895	2890	707
374	20250224	125200	57662530	2890	2890	2890	2890	0
375	20250224	125100	57662530	2890	2890	2890	2890	0
376	20250224	125000	57662530	2890	2890	2890	2890	0
377	20250224	124900	57662530	2890	2890	2890	2890	19
378	20250224	124800	57607620	2890	2890	2890	2890	1
379	20250224	124700	57604730	2875	2875	2875	2875	0
380	20250224	124600	57604730	2875	2875	2875	2875	1
381	20250224	124500	57601855	2870	2870	2870	2870	415
382	20250224	124400	56410805	2875	2875	2875	2875	57
383	20250224	124300	56246930	2885	2885	2885	2885	0
384	20250224	124200	56246930	2885	2885	2885	2885	0
385	20250224	124100	56246930	2885	2885	2885	2885	0
386	20250224	124000	56246930	2885	2885	2885	2885	0
387	20250224	123900	56246930	2885	2890	2890	2885	89
388	20250224	123800	55990160	2880	2880	2880	2880	0
389	20250224	123700	55990160	2880	2880	2880	2880	0
390	20250224	123600	55990160	2880	2880	2880	2880	0
391	20250224	123500	55990160	2880	2880	2880	2880	0
392	20250224	123400	55990160	2880	2880	2880	2880	0
393	20250224	123300	55990160	2880	2880	2880	2880	0
394	20250224	123200	55990160	2880	2880	2880	2880	0
395	20250224	123100	55990160	2880	2880	2880	2880	0
396	20250224	123000	55990160	2880	2880	2880	2880	0
397	20250224	122900	55990160	2880	2880	2880	2880	0
398	20250224	122800	55990160	2880	2880	2880	2880	0
399	20250224	122700	55990160	2880	2890	2890	2880	437
400	20250224	122600	54731590	2890	2890	2890	2890	0
401	20250224	122500	54731590	2890	2890	2890	2890	200
402	20250224	122400	54153590	2895	2895	2895	2895	0
403	20250224	122300	54153590	2895	2895	2895	2895	0
404	20250224	122200	54153590	2895	2895	2895	2895	0
405	20250224	122100	54153590	2895	2895	2895	2895	0
406	20250224	122000	54153590	2895	2895	2895	2895	0
407	20250224	121900	54153590	2895	2895	2895	2895	11
408	20250224	121800	54121745	2880	2880	2880	2880	300
409	20250224	121700	53257745	2895	2895	2895	2895	0
410	20250224	121600	53257745	2895	2895	2895	2895	0
411	20250224	121500	53257745	2895	2895	2895	2895	0
412	20250224	121400	53257745	2895	2895	2895	2895	0
413	20250224	121300	53257745	2895	2895	2895	2895	0
414	20250224	121200	53257745	2895	2895	2895	2895	0
415	20250224	121100	53257745	2895	2895	2895	2895	0
416	20250224	121000	53257745	2895	2895	2895	2895	1
417	20250224	120900	53254850	2880	2880	2880	2880	5
418	20250224	120800	53240450	2895	2895	2895	2895	0
419	20250224	120700	53240450	2895	2895	2895	2895	0
420	20250224	120600	53240450	2895	2895	2895	2895	0
421	20250224	120500	53240450	2895	2895	2895	2895	0
422	20250224	120400	53240450	2895	2895	2895	2895	0
423	20250224	120300	53240450	2895	2895	2895	2895	0
424	20250224	120200	53240450	2895	2895	2895	2895	0
425	20250224	120100	53240450	2895	2895	2895	2895	1
426	20250224	120000	53237555	2895	2895	2895	2895	0
427	20250224	115900	53237555	2895	2895	2895	2895	0
428	20250224	115800	53237555	2895	2895	2895	2895	2
429	20250224	115700	53231765	2880	2880	2880	2880	0
430	20250224	115600	53231765	2880	2880	2880	2880	69
431	20250224	115500	53033045	2895	2895	2895	2895	0
432	20250224	115400	53033045	2895	2895	2895	2895	0
433	20250224	115300	53033045	2895	2895	2895	2895	0
434	20250224	115200	53033045	2895	2895	2895	2895	0
435	20250224	115100	53033045	2895	2895	2895	2895	0
436	20250224	115000	53033045	2895	2895	2895	2895	0
437	20250224	114900	53033045	2895	2895	2895	2895	0
438	20250224	114800	53033045	2895	2895	2895	2895	0
439	20250224	114700	53033045	2895	2895	2895	2895	0
440	20250224	114600	53033045	2895	2895	2895	2895	0
441	20250224	114500	53033045	2895	2895	2895	2895	0
442	20250224	114400	53033045	2895	2895	2895	2895	0
443	20250224	114300	53033045	2895	2895	2895	2895	1
444	20250224	114200	53030150	2885	2885	2885	2885	21
445	20250224	114100	52969565	2880	2880	2880	2880	653
446	20250224	114000	51088925	2880	2880	2880	2880	3
447	20250224	113900	51080285	2880	2880	2880	2880	0
448	20250224	113800	51080285	2880	2880	2880	2880	167
449	20250224	113700	50599325	2875	2875	2875	2875	0
450	20250224	113600	50599325	2875	2875	2875	2875	0
451	20250224	113500	50599325	2875	2875	2875	2875	0
452	20250224	113400	50599325	2875	2875	2875	2875	161
453	20250224	113300	50136450	2870	2870	2870	2870	0
454	20250224	113200	50136450	2870	2875	2875	2870	490
455	20250224	113100	48728685	2880	2880	2880	2880	0
456	20250224	113000	48728685	2880	2880	2880	2880	76
457	20250224	112900	48509805	2885	2885	2885	2885	2
458	20250224	112800	48504035	2885	2885	2885	2885	0
459	20250224	112700	48504035	2885	2885	2885	2885	481
460	20250224	112600	47116350	2895	2895	2895	2895	0
461	20250224	112500	47116350	2895	2895	2895	2895	0
462	20250224	112400	47116350	2895	2895	2895	2895	0
463	20250224	112300	47116350	2895	2895	2895	2895	0
464	20250224	112200	47116350	2895	2895	2895	2895	0
465	20250224	112100	47116350	2895	2895	2895	2895	0
466	20250224	112000	47116350	2895	2895	2895	2895	0
467	20250224	111900	47116350	2895	2895	2895	2895	0
468	20250224	111800	47116350	2895	2895	2895	2895	0
469	20250224	111700	47116350	2895	2895	2895	2895	0
470	20250224	111600	47116350	2895	2895	2895	2895	0
471	20250224	111500	47116350	2895	2895	2895	2895	0
472	20250224	111400	47116350	2895	2895	2895	2895	0
473	20250224	111300	47116350	2895	2895	2895	2895	0
474	20250224	111200	47116350	2895	2895	2895	2895	0
475	20250224	111100	47116350	2895	2895	2895	2895	0
476	20250224	111000	47116350	2895	2895	2895	2895	1
477	20250224	110900	47113455	2880	2880	2880	2880	0
478	20250224	110800	47113455	2880	2880	2880	2880	0
479	20250224	110700	47113455	2880	2880	2880	2880	0
480	20250224	110600	47113455	2880	2880	2880	2880	0
481	20250224	110500	47113455	2880	2880	2880	2880	0
482	20250224	110400	47113455	2880	2880	2880	2880	0
483	20250224	110300	47113455	2880	2880	2880	2880	100
484	20250224	110200	46825455	2880	2885	2885	2880	204
485	20250224	110100	46236985	2885	2885	2885	2885	0
486	20250224	110000	46236985	2885	2885	2885	2885	0
487	20250224	105900	46236985	2885	2885	2885	2885	0
488	20250224	105800	46236985	2885	2885	2885	2885	0
489	20250224	105700	46236985	2885	2885	2885	2885	7
490	20250224	105600	46216790	2885	2885	2885	2885	4
491	20250224	105500	46205250	2885	2885	2885	2885	6
492	20250224	105400	46187940	2885	2885	2885	2885	8
493	20250224	105300	46164860	2885	2885	2885	2885	2
494	20250224	105200	46159090	2880	2880	2880	2880	0
495	20250224	105100	46159090	2880	2880	2880	2880	0
496	20250224	105000	46159090	2880	2880	2880	2880	0
497	20250224	104900	46159090	2880	2885	2885	2880	22
498	20250224	104800	46095725	2885	2885	2885	2885	0
499	20250224	104700	46095725	2885	2885	2885	2880	212
500	20250224	104600	45484285	2895	2895	2895	2895	0
501	20250224	104500	45484285	2895	2895	2895	2895	0
502	20250224	104400	45484285	2895	2895	2895	2895	0
503	20250224	104300	45484285	2895	2895	2895	2895	1
504	20250224	104200	45481390	2885	2885	2885	2885	0
505	20250224	104100	45481390	2885	2885	2885	2885	0
506	20250224	104000	45481390	2885	2885	2885	2885	0
507	20250224	103900	45481390	2885	2885	2885	2885	0
508	20250224	103800	45481390	2885	2885	2885	2885	74
509	20250224	103700	45267900	2895	2895	2895	2895	0
510	20250224	103600	45267900	2895	2895	2895	2895	0
511	20250224	103500	45267900	2895	2895	2895	2895	0
512	20250224	103400	45267900	2895	2895	2895	2895	0
513	20250224	103300	45267900	2895	2895	2895	2895	1
514	20250224	103200	45265005	2890	2890	2890	2890	0
515	20250224	103100	45265005	2890	2890	2890	2890	3
516	20250224	103000	45256335	2900	2900	2900	2900	0
517	20250224	102900	45256335	2900	2900	2900	2900	0
518	20250224	102800	45256335	2900	2900	2900	2900	0
519	20250224	102700	45256335	2900	2900	2900	2900	0
520	20250224	102600	45256335	2900	2900	2900	2900	54
521	20250224	102500	45099735	2890	2890	2890	2890	2
522	20250224	102400	45093955	2900	2900	2900	2900	0
523	20250224	102300	45093955	2900	2900	2900	2900	0
524	20250224	102200	45093955	2900	2900	2900	2900	0
525	20250224	102100	45093955	2900	2900	2900	2900	0
526	20250224	102000	45093955	2900	2900	2900	2900	0
527	20250224	101900	45093955	2900	2900	2900	2900	0
528	20250224	101800	45093955	2900	2900	2900	2900	0
529	20250224	101700	45093955	2900	2900	2900	2900	0
530	20250224	101600	45093955	2900	2900	2900	2900	0
531	20250224	101500	45093955	2900	2900	2900	2900	0
532	20250224	101400	45093955	2900	2900	2900	2900	0
533	20250224	101300	45093955	2900	2900	2900	2900	0
534	20250224	101200	45093955	2900	2900	2900	2900	0
535	20250224	101100	45093955	2900	2900	2900	2900	0
536	20250224	101000	45093955	2900	2900	2900	2900	11
537	20250224	100900	45062055	2900	2900	2900	2900	2
538	20250224	100800	45056255	2900	2900	2900	2900	0
539	20250224	100700	45056255	2900	2880	2900	2880	12
540	20250224	100600	45021675	2900	2900	2900	2900	1
541	20250224	100500	45018775	2900	2900	2900	2900	1
542	20250224	100400	45015875	2885	2890	2890	2885	128
543	20250224	100300	44646585	2900	2900	2900	2900	1
544	20250224	100200	44643685	2890	2890	2890	2890	0
545	20250224	100100	44643685	2890	2890	2890	2890	0
546	20250224	100000	44643685	2890	2890	2890	2890	0
547	20250224	095900	44643685	2890	2890	2890	2890	125
548	20250224	095800	44282435	2905	2905	2905	2905	0
549	20250224	095700	44282435	2905	2905	2905	2905	0
550	20250224	095600	44282435	2905	2905	2905	2905	0
551	20250224	095500	44282435	2905	2905	2905	2905	0
552	20250224	095400	44282435	2905	2905	2905	2905	1
553	20250224	095300	44279530	2890	2890	2890	2890	187
554	20250224	095200	43739100	2905	2905	2905	2905	1
555	20250224	095100	43736195	2890	2890	2890	2890	31
556	20250224	095000	43646605	2890	2905	2905	2890	378
557	20250224	094900	42554170	2895	2895	2895	2895	70
558	20250224	094800	42351520	2905	2905	2905	2905	0
559	20250224	094700	42351520	2905	2905	2905	2905	0
560	20250224	094600	42351520	2905	2905	2905	2905	0
561	20250224	094500	42351520	2905	2905	2905	2905	0
562	20250224	094400	42351520	2905	2905	2905	2905	1
563	20250224	094300	42348615	2905	2905	2905	2905	2
564	20250224	094200	42342805	2890	2895	2895	2890	12
565	20250224	094100	42308110	2910	2910	2910	2910	0
566	20250224	094000	42308110	2910	2900	2910	2895	621
567	20250224	093900	40507795	2905	2905	2905	2905	0
568	20250224	093800	40507795	2905	2915	2915	2905	3
569	20250224	093700	40499060	2905	2905	2905	2905	0
570	20250224	093600	40499060	2905	2905	2905	2905	0
571	20250224	093500	40499060	2905	2905	2905	2905	1
572	20250224	093400	40496155	2915	2915	2915	2915	0
573	20250224	093300	40496155	2915	2915	2915	2915	0
574	20250224	093200	40496155	2915	2915	2915	2915	0
575	20250224	093100	40496155	2915	2910	2915	2910	2
576	20250224	093000	40490330	2915	2915	2915	2915	0
577	20250224	092900	40490330	2915	2915	2915	2915	0
578	20250224	092800	40490330	2915	2915	2915	2915	188
579	20250224	092700	39942310	2915	2910	2915	2910	1000
580	20250224	092600	37027510	2915	2900	2915	2890	16
581	20250224	092500	36981160	2915	2910	2915	2910	30
582	20250224	092400	36893715	2915	2915	2915	2915	0
583	20250224	092300	36893715	2915	2915	2915	2915	0
584	20250224	092200	36893715	2915	2910	2915	2900	2002
585	20250224	092100	31067900	2910	2910	2910	2910	1
586	20250224	092000	31064990	2905	2905	2905	2905	0
587	20250224	091900	31064990	2905	2905	2905	2905	0
588	20250224	091800	31064990	2905	2895	2905	2895	4200
589	20250224	091700	18905980	2895	2895	2895	2895	0
590	20250224	091600	18905980	2895	2895	2895	2895	0
591	20250224	091500	18905980	2895	2895	2895	2895	0
592	20250224	091400	18905980	2895	2895	2895	2895	0
593	20250224	091300	18905980	2895	2895	2895	2895	0
594	20250224	091200	18905980	2895	2895	2895	2895	0
595	20250224	091100	18905980	2895	2895	2895	2895	0
596	20250224	091000	18905980	2895	2900	2900	2890	5920
597	20250224	090900	1768305	2895	2895	2895	2895	0
598	20250224	090800	1768305	2895	2895	2895	2895	0
599	20250224	090700	1768305	2895	2895	2895	2895	41
600	20250224	090600	1649610	2910	2910	2910	2910	5
601	20250224	090500	1635060	2895	2895	2895	2895	0
602	20250224	090400	1635060	2895	2895	2895	2895	0
603	20250224	090300	1635060	2895	2895	2895	2895	1
604	20250224	090200	1632165	2900	2900	2900	2900	0
605	20250224	090100	1632165	2900	2900	2900	2900	0
606	20250224	090000	1632165	2900	2905	2905	2900	562