KissMeData/002200/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183600	145655585	2670	2670	2670	2670	2302
3	20250224	183500	145655585	2670	2670	2670	2670	0
4	20250224	183400	145655585	2670	2670	2670	2670	0
5	20250224	183300	145655585	2670	2670	2670	2670	0
6	20250224	183200	145655585	2670	2670	2670	2670	0
7	20250224	183100	145655585	2670	2670	2670	2670	0
8	20250224	183000	145655585	2670	2670	2670	2670	0
9	20250224	182900	145655585	2670	2670	2670	2670	0
10	20250224	182800	145655585	2670	2670	2670	2670	0
11	20250224	182700	145655585	2670	2670	2670	2670	0
12	20250224	182600	145655585	2670	2670	2670	2670	0
13	20250224	182500	145655585	2670	2670	2670	2670	0
14	20250224	182400	145655585	2670	2670	2670	2670	0
15	20250224	182300	145655585	2670	2670	2670	2670	0
16	20250224	182200	145655585	2670	2670	2670	2670	0
17	20250224	182100	145655585	2670	2670	2670	2670	0
18	20250224	182000	145655585	2670	2670	2670	2670	0
19	20250224	181900	145655585	2670	2670	2670	2670	0
20	20250224	181800	145655585	2670	2670	2670	2670	0
21	20250224	181700	145655585	2670	2670	2670	2670	0
22	20250224	181600	145655585	2670	2670	2670	2670	0
23	20250224	181500	145655585	2670	2670	2670	2670	0
24	20250224	181400	145655585	2670	2670	2670	2670	0
25	20250224	181300	145655585	2670	2670	2670	2670	0
26	20250224	181200	145655585	2670	2670	2670	2670	0
27	20250224	181100	145655585	2670	2670	2670	2670	0
28	20250224	181000	145655585	2670	2670	2670	2670	0
29	20250224	180900	145655585	2670	2670	2670	2670	0
30	20250224	180800	145655585	2670	2670	2670	2670	0
31	20250224	180700	145655585	2670	2670	2670	2670	0
32	20250224	180600	145655585	2670	2670	2670	2670	2302
33	20250224	180500	145655585	2670	2670	2670	2670	0
34	20250224	180400	145655585	2670	2670	2670	2670	0
35	20250224	180300	145655585	2670	2670	2670	2670	0
36	20250224	180200	145655585	2670	2670	2670	2670	0
37	20250224	180100	145655585	2670	2670	2670	2670	0
38	20250224	180000	145655585	2670	2670	2670	2670	0
39	20250224	175900	145655585	2670	2670	2670	2670	0
40	20250224	175800	145655585	2670	2670	2670	2670	0
41	20250224	175700	145655585	2670	2670	2670	2670	0
42	20250224	175600	145655585	2670	2670	2670	2670	0
43	20250224	175500	145655585	2670	2670	2670	2670	0
44	20250224	175400	145655585	2670	2670	2670	2670	0
45	20250224	175300	145655585	2670	2670	2670	2670	0
46	20250224	175200	145655585	2670	2670	2670	2670	0
47	20250224	175100	145655585	2670	2670	2670	2670	0
48	20250224	175000	145655585	2670	2670	2670	2670	0
49	20250224	174900	145655585	2670	2670	2670	2670	0
50	20250224	174800	145655585	2670	2670	2670	2670	0
51	20250224	174700	145655585	2670	2670	2670	2670	0
52	20250224	174600	145655585	2670	2670	2670	2670	0
53	20250224	174500	145655585	2670	2670	2670	2670	0
54	20250224	174400	145655585	2670	2670	2670	2670	0
55	20250224	174300	145655585	2670	2670	2670	2670	0
56	20250224	174200	145655585	2670	2670	2670	2670	0
57	20250224	174100	145655585	2670	2670	2670	2670	0
58	20250224	174000	145655585	2670	2670	2670	2670	0
59	20250224	173900	145655585	2670	2670	2670	2670	0
60	20250224	173800	145655585	2670	2670	2670	2670	0
61	20250224	173700	145655585	2670	2670	2670	2670	0
62	20250224	173600	145655585	2670	2670	2670	2670	2302
63	20250224	173500	145655585	2670	2670	2670	2670	0
64	20250224	173400	145655585	2670	2670	2670	2670	0
65	20250224	173300	145655585	2670	2670	2670	2670	0
66	20250224	173200	145655585	2670	2670	2670	2670	0
67	20250224	173100	145655585	2670	2670	2670	2670	0
68	20250224	173000	145655585	2670	2670	2670	2670	0
69	20250224	172900	145655585	2670	2670	2670	2670	0
70	20250224	172800	145655585	2670	2670	2670	2670	0
71	20250224	172700	145655585	2670	2670	2670	2670	0
72	20250224	172600	145655585	2670	2670	2670	2670	0
73	20250224	172500	145655585	2670	2670	2670	2670	0
74	20250224	172400	145655585	2670	2670	2670	2670	0
75	20250224	172300	145655585	2670	2670	2670	2670	0
76	20250224	172200	145655585	2670	2670	2670	2670	0
77	20250224	172100	145655585	2670	2670	2670	2670	0
78	20250224	172000	145655585	2670	2670	2670	2670	0
79	20250224	171900	145655585	2670	2670	2670	2670	0
80	20250224	171800	145655585	2670	2670	2670	2670	0
81	20250224	171700	145655585	2670	2670	2670	2670	0
82	20250224	171600	145655585	2670	2670	2670	2670	0
83	20250224	171500	145655585	2670	2670	2670	2670	0
84	20250224	171400	145655585	2670	2670	2670	2670	0
85	20250224	171300	145655585	2670	2670	2670	2670	0
86	20250224	171200	145655585	2670	2670	2670	2670	0
87	20250224	171100	145655585	2670	2670	2670	2670	0
88	20250224	171000	145655585	2670	2670	2670	2670	0
89	20250224	170900	145655585	2670	2670	2670	2670	0
90	20250224	170800	145655585	2670	2670	2670	2670	0
91	20250224	170700	145655585	2670	2670	2670	2670	0
92	20250224	170600	145655585	2670	2670	2670	2670	2302
93	20250224	170500	145655585	2670	2670	2670	2670	0
94	20250224	170400	145655585	2670	2670	2670	2670	0
95	20250224	170300	145655585	2670	2670	2670	2670	0
96	20250224	170200	145655585	2670	2670	2670	2670	0
97	20250224	170100	145655585	2670	2670	2670	2670	0
98	20250224	170000	145655585	2670	2670	2670	2670	0
99	20250224	165900	145655585	2670	2670	2670	2670	0
100	20250224	165800	145655585	2670	2670	2670	2670	0
101	20250224	165700	145655585	2670	2670	2670	2670	0
102	20250224	165600	145655585	2670	2670	2670	2670	0
103	20250224	165500	145655585	2670	2670	2670	2670	0
104	20250224	165400	145655585	2670	2670	2670	2670	0
105	20250224	165300	145655585	2670	2670	2670	2670	0
106	20250224	165200	145655585	2670	2670	2670	2670	0
107	20250224	165100	145655585	2670	2670	2670	2670	0
108	20250224	165000	145655585	2670	2670	2670	2670	0
109	20250224	164900	145655585	2670	2670	2670	2670	0
110	20250224	164800	145655585	2670	2670	2670	2670	0
111	20250224	164700	145655585	2670	2670	2670	2670	0
112	20250224	164600	145655585	2670	2670	2670	2670	0
113	20250224	164500	145655585	2670	2670	2670	2670	0
114	20250224	164400	145655585	2670	2670	2670	2670	0
115	20250224	164300	145655585	2670	2670	2670	2670	0
116	20250224	164200	145655585	2670	2670	2670	2670	0
117	20250224	164100	145655585	2670	2670	2670	2670	0
118	20250224	164000	145655585	2670	2670	2670	2670	0
119	20250224	163900	145655585	2670	2670	2670	2670	0
120	20250224	163800	145655585	2670	2670	2670	2670	0
121	20250224	163700	145655585	2670	2670	2670	2670	0
122	20250224	163600	145655585	2670	2670	2670	2670	2302
123	20250224	163500	145655585	2670	2670	2670	2670	0
124	20250224	163400	145655585	2670	2670	2670	2670	0
125	20250224	163300	145655585	2670	2670	2670	2670	0
126	20250224	163200	145655585	2670	2670	2670	2670	0
127	20250224	163100	145655585	2670	2670	2670	2670	0
128	20250224	163000	145655585	2670	2670	2670	2670	0
129	20250224	162900	145655585	2670	2670	2670	2670	0
130	20250224	162800	145655585	2670	2670	2670	2670	0
131	20250224	162700	145655585	2670	2670	2670	2670	0
132	20250224	162600	145655585	2670	2670	2670	2670	0
133	20250224	162500	145655585	2670	2670	2670	2670	0
134	20250224	162400	145655585	2670	2670	2670	2670	0
135	20250224	162300	145655585	2670	2670	2670	2670	0
136	20250224	162200	145655585	2670	2670	2670	2670	0
137	20250224	162100	145655585	2670	2670	2670	2670	0
138	20250224	162000	145655585	2670	2670	2670	2670	0
139	20250224	161900	145655585	2670	2670	2670	2670	0
140	20250224	161800	145655585	2670	2670	2670	2670	0
141	20250224	161700	145655585	2670	2670	2670	2670	0
142	20250224	161600	145655585	2670	2670	2670	2670	0
143	20250224	161500	145655585	2670	2670	2670	2670	0
144	20250224	161400	145655585	2670	2670	2670	2670	0
145	20250224	161300	145655585	2670	2670	2670	2670	0
146	20250224	161200	145655585	2670	2670	2670	2670	0
147	20250224	161100	145655585	2670	2670	2670	2670	0
148	20250224	161000	145655585	2670	2670	2670	2670	0
149	20250224	160900	145655585	2670	2670	2670	2670	0
150	20250224	160800	145655585	2670	2670	2670	2670	0
151	20250224	160700	145655585	2670	2670	2670	2670	0
152	20250224	160600	145655585	2670	2670	2670	2670	2302
153	20250224	160500	145655585	2670	2670	2670	2670	0
154	20250224	160400	145655585	2670	2670	2670	2670	0
155	20250224	160300	145655585	2670	2670	2670	2670	0
156	20250224	160200	145655585	2670	2670	2670	2670	0
157	20250224	160100	145655585	2670	2670	2670	2670	0
158	20250224	160000	145655585	2670	2670	2670	2670	0
159	20250224	155900	145655585	2670	2670	2670	2670	0
160	20250224	155800	145655585	2670	2670	2670	2670	0
161	20250224	155700	145655585	2670	2670	2670	2670	0
162	20250224	155600	145655585	2670	2670	2670	2670	0
163	20250224	155500	145655585	2670	2670	2670	2670	0
164	20250224	155400	145655585	2670	2670	2670	2670	0
165	20250224	155300	145655585	2670	2670	2670	2670	0
166	20250224	155200	145655585	2670	2670	2670	2670	0
167	20250224	155100	145655585	2670	2670	2670	2670	0
168	20250224	155000	145655585	2670	2670	2670	2670	0
169	20250224	154900	145655585	2670	2670	2670	2670	0
170	20250224	154800	145655585	2670	2670	2670	2670	0
171	20250224	154700	145655585	2670	2670	2670	2670	0
172	20250224	154600	145655585	2670	2670	2670	2670	0
173	20250224	154500	145655585	2670	2670	2670	2670	0
174	20250224	154400	145655585	2670	2670	2670	2670	0
175	20250224	154300	145655585	2670	2670	2670	2670	0
176	20250224	154200	145655585	2670	2670	2670	2670	0
177	20250224	154100	145655585	2670	2670	2670	2670	0
178	20250224	154000	145655585	2670	2670	2670	2670	0
179	20250224	153900	145655585	2670	2670	2670	2670	0
180	20250224	153800	145655585	2670	2670	2670	2670	0
181	20250224	153700	145655585	2670	2670	2670	2670	0
182	20250224	153600	145655585	2670	2670	2670	2670	2302
183	20250224	153500	145655585	2670	2670	2670	2670	0
184	20250224	153400	145655585	2670	2670	2670	2670	0
185	20250224	153300	145655585	2670	2670	2670	2670	0
186	20250224	153200	145655585	2670	2670	2670	2670	0
187	20250224	153100	145655585	2670	2670	2670	2670	0
188	20250224	153000	145655585	2670	2670	2670	2670	2302
189	20250224	152900	139509245	2685	2685	2685	2685	0
190	20250224	152800	139509245	2685	2685	2685	2685	0
191	20250224	152700	139509245	2685	2685	2685	2685	0
192	20250224	152600	139509245	2685	2685	2685	2685	0
193	20250224	152500	139509245	2685	2685	2685	2685	0
194	20250224	152400	139509245	2685	2685	2685	2685	0
195	20250224	152300	139509245	2685	2685	2685	2685	0
196	20250224	152200	139509245	2685	2685	2685	2685	0
197	20250224	152100	139509245	2685	2685	2685	2685	0
198	20250224	152000	139509245	2685	2685	2685	2685	0
199	20250224	151900	139509245	2685	2685	2685	2685	0
200	20250224	151800	139509245	2685	2685	2685	2685	0
201	20250224	151700	139509245	2685	2685	2685	2685	0
202	20250224	151600	139509245	2685	2685	2685	2685	200
203	20250224	151500	138972245	2685	2685	2685	2685	0
204	20250224	151400	138972245	2685	2685	2685	2685	0
205	20250224	151300	138972245	2685	2685	2685	2685	0
206	20250224	151200	138972245	2685	2685	2685	2685	0
207	20250224	151100	138972245	2685	2685	2685	2685	20
208	20250224	151000	138918545	2685	2685	2685	2685	1000
209	20250224	150900	136233545	2675	2685	2685	2670	1057
210	20250224	150800	133407985	2685	2685	2685	2685	0
211	20250224	150700	133407985	2685	2685	2685	2685	0
212	20250224	150600	133407985	2685	2685	2685	2685	0
213	20250224	150500	133407985	2685	2685	2685	2685	300
214	20250224	150400	132602485	2675	2675	2675	2675	0
215	20250224	150300	132602485	2675	2675	2675	2675	0
216	20250224	150200	132602485	2675	2675	2675	2675	0
217	20250224	150100	132602485	2675	2675	2675	2675	0
218	20250224	150000	132602485	2675	2675	2675	2675	100
219	20250224	145900	132334985	2675	2675	2675	2675	0
220	20250224	145800	132334985	2675	2675	2675	2675	0
221	20250224	145700	132334985	2675	2675	2675	2675	0
222	20250224	145600	132334985	2675	2675	2675	2675	0
223	20250224	145500	132334985	2675	2675	2675	2675	0
224	20250224	145400	132334985	2675	2675	2675	2675	0
225	20250224	145300	132334985	2675	2675	2675	2675	411
226	20250224	145200	131235560	2675	2675	2675	2675	0
227	20250224	145100	131235560	2675	2675	2675	2675	0
228	20250224	145000	131235560	2675	2675	2675	2675	0
229	20250224	144900	131235560	2675	2675	2675	2675	0
230	20250224	144800	131235560	2675	2675	2675	2675	0
231	20250224	144700	131235560	2675	2675	2675	2675	0
232	20250224	144600	131235560	2675	2675	2675	2675	0
233	20250224	144500	131235560	2675	2675	2675	2675	0
234	20250224	144400	131235560	2675	2675	2675	2675	0
235	20250224	144300	131235560	2675	2675	2675	2675	0
236	20250224	144200	131235560	2675	2675	2675	2675	284
237	20250224	144100	130475860	2685	2685	2685	2685	0
238	20250224	144000	130475860	2685	2685	2685	2685	0
239	20250224	143900	130475860	2685	2685	2685	2685	0
240	20250224	143800	130475860	2685	2685	2685	2685	0
241	20250224	143700	130475860	2685	2685	2685	2685	0
242	20250224	143600	130475860	2685	2685	2685	2685	0
243	20250224	143500	130475860	2685	2685	2685	2685	0
244	20250224	143400	130475860	2685	2685	2685	2685	0
245	20250224	143300	130475860	2685	2685	2685	2685	0
246	20250224	143200	130475860	2685	2685	2685	2685	0
247	20250224	143100	130475860	2685	2685	2685	2685	0
248	20250224	143000	130475860	2685	2685	2685	2685	0
249	20250224	142900	130475860	2685	2685	2685	2685	0
250	20250224	142800	130475860	2685	2685	2685	2685	0
251	20250224	142700	130475860	2685	2685	2685	2685	0
252	20250224	142600	130475860	2685	2685	2685	2685	0
253	20250224	142500	130475860	2685	2685	2685	2685	0
254	20250224	142400	130475860	2685	2685	2685	2685	0
255	20250224	142300	130475860	2685	2685	2685	2685	0
256	20250224	142200	130475860	2685	2685	2685	2685	4
257	20250224	142100	130465120	2670	2670	2670	2670	0
258	20250224	142000	130465120	2670	2670	2670	2670	0
259	20250224	141900	130465120	2670	2670	2670	2670	0
260	20250224	141800	130465120	2670	2670	2670	2670	0
261	20250224	141700	130465120	2670	2670	2670	2670	0
262	20250224	141600	130465120	2670	2670	2670	2670	0
263	20250224	141500	130465120	2670	2670	2670	2670	1
264	20250224	141400	130462450	2670	2670	2670	2670	0
265	20250224	141300	130462450	2670	2670	2670	2670	0
266	20250224	141200	130462450	2670	2670	2670	2670	0
267	20250224	141100	130462450	2670	2670	2670	2670	0
268	20250224	141000	130462450	2670	2670	2670	2670	0
269	20250224	140900	130462450	2670	2670	2670	2670	0
270	20250224	140800	130462450	2670	2670	2670	2670	0
271	20250224	140700	130462450	2670	2670	2670	2670	0
272	20250224	140600	130462450	2670	2670	2670	2670	0
273	20250224	140500	130462450	2670	2670	2670	2670	0
274	20250224	140400	130462450	2670	2670	2670	2670	0
275	20250224	140300	130462450	2670	2670	2670	2670	0
276	20250224	140200	130462450	2670	2670	2670	2670	0
277	20250224	140100	130462450	2670	2670	2670	2670	0
278	20250224	140000	130462450	2670	2670	2670	2670	0
279	20250224	135900	130462450	2670	2670	2670	2670	0
280	20250224	135800	130462450	2670	2670	2670	2670	1985
281	20250224	135700	125162500	2685	2685	2685	2685	0
282	20250224	135600	125162500	2685	2685	2685	2685	0
283	20250224	135500	125162500	2685	2685	2685	2685	1
284	20250224	135400	125159815	2670	2670	2670	2670	0
285	20250224	135300	125159815	2670	2670	2670	2670	0
286	20250224	135200	125159815	2670	2675	2675	2670	197
287	20250224	135100	124633800	2670	2675	2675	2670	220
288	20250224	135000	124046230	2685	2685	2685	2685	0
289	20250224	134900	124046230	2685	2685	2685	2685	0
290	20250224	134800	124046230	2685	2685	2685	2685	0
291	20250224	134700	124046230	2685	2685	2685	2685	0
292	20250224	134600	124046230	2685	2685	2685	2685	0
293	20250224	134500	124046230	2685	2685	2685	2685	0
294	20250224	134400	124046230	2685	2685	2685	2685	0
295	20250224	134300	124046230	2685	2680	2685	2680	305
296	20250224	134200	123227330	2680	2680	2680	2680	0
297	20250224	134100	123227330	2680	2680	2680	2680	0
298	20250224	134000	123227330	2680	2680	2680	2680	0
299	20250224	133900	123227330	2680	2680	2680	2680	0
300	20250224	133800	123227330	2680	2680	2680	2680	0
301	20250224	133700	123227330	2680	2680	2680	2680	0
302	20250224	133600	123227330	2680	2680	2680	2680	0
303	20250224	133500	123227330	2680	2680	2680	2680	0
304	20250224	133400	123227330	2680	2680	2680	2680	0
305	20250224	133300	123227330	2680	2680	2680	2680	0
306	20250224	133200	123227330	2680	2680	2680	2680	0
307	20250224	133100	123227330	2680	2680	2680	2680	0
308	20250224	133000	123227330	2680	2680	2680	2680	10
309	20250224	132900	123200530	2680	2680	2680	2680	0
310	20250224	132800	123200530	2680	2680	2680	2680	300
311	20250224	132700	122396530	2680	2680	2680	2680	1
312	20250224	132600	122393850	2680	2680	2680	2680	0
313	20250224	132500	122393850	2680	2680	2680	2680	1
314	20250224	132400	122391170	2670	2670	2670	2670	0
315	20250224	132300	122391170	2670	2670	2670	2670	0
316	20250224	132200	122391170	2670	2670	2670	2670	0
317	20250224	132100	122391170	2670	2670	2670	2670	0
318	20250224	132000	122391170	2670	2670	2670	2670	0
319	20250224	131900	122391170	2670	2670	2670	2670	0
320	20250224	131800	122391170	2670	2670	2670	2670	0
321	20250224	131700	122391170	2670	2670	2670	2670	0
322	20250224	131600	122391170	2670	2670	2670	2670	0
323	20250224	131500	122391170	2670	2670	2670	2670	708
324	20250224	131400	120500810	2670	2670	2670	2670	0
325	20250224	131300	120500810	2670	2670	2670	2670	0
326	20250224	131200	120500810	2670	2670	2670	2670	0
327	20250224	131100	120500810	2670	2670	2670	2670	1500
328	20250224	131000	116495810	2670	2670	2670	2670	0
329	20250224	130900	116495810	2670	2670	2670	2670	0
330	20250224	130800	116495810	2670	2670	2670	2670	0
331	20250224	130700	116495810	2670	2670	2670	2670	0
332	20250224	130600	116495810	2670	2670	2670	2670	0
333	20250224	130500	116495810	2670	2670	2670	2670	0
334	20250224	130400	116495810	2670	2670	2670	2670	0
335	20250224	130300	116495810	2670	2670	2670	2670	0
336	20250224	130200	116495810	2670	2670	2670	2670	0
337	20250224	130100	116495810	2670	2665	2670	2665	3501
338	20250224	130000	107158145	2670	2670	2670	2670	0
339	20250224	125900	107158145	2670	2670	2670	2670	0
340	20250224	125800	107158145	2670	2670	2670	2670	0
341	20250224	125700	107158145	2670	2670	2670	2670	0
342	20250224	125600	107158145	2670	2670	2670	2670	2
343	20250224	125500	107152805	2670	2670	2670	2670	0
344	20250224	125400	107152805	2670	2670	2670	2670	0
345	20250224	125300	107152805	2670	2670	2670	2670	0
346	20250224	125200	107152805	2670	2670	2670	2670	0
347	20250224	125100	107152805	2670	2670	2670	2670	0
348	20250224	125000	107152805	2670	2670	2670	2670	0
349	20250224	124900	107152805	2670	2670	2670	2670	0
350	20250224	124800	107152805	2670	2670	2670	2670	0
351	20250224	124700	107152805	2670	2670	2670	2670	0
352	20250224	124600	107152805	2670	2670	2670	2670	0
353	20250224	124500	107152805	2670	2670	2670	2670	0
354	20250224	124400	107152805	2670	2670	2670	2670	0
355	20250224	124300	107152805	2670	2670	2670	2670	0
356	20250224	124200	107152805	2670	2670	2670	2670	0
357	20250224	124100	107152805	2670	2670	2670	2670	0
358	20250224	124000	107152805	2670	2670	2670	2670	0
359	20250224	123900	107152805	2670	2670	2670	2670	0
360	20250224	123800	107152805	2670	2670	2670	2670	0
361	20250224	123700	107152805	2670	2670	2670	2670	0
362	20250224	123600	107152805	2670	2670	2670	2670	14
363	20250224	123500	107115425	2670	2670	2670	2670	0
364	20250224	123400	107115425	2670	2670	2670	2670	0
365	20250224	123300	107115425	2670	2670	2670	2670	0
366	20250224	123200	107115425	2670	2670	2670	2670	0
367	20250224	123100	107115425	2670	2670	2670	2670	0
368	20250224	123000	107115425	2670	2670	2670	2670	0
369	20250224	122900	107115425	2670	2670	2670	2670	0
370	20250224	122800	107115425	2670	2670	2670	2670	0
371	20250224	122700	107115425	2670	2670	2670	2670	0
372	20250224	122600	107115425	2670	2670	2670	2670	0
373	20250224	122500	107115425	2670	2670	2670	2670	0
374	20250224	122400	107115425	2670	2670	2670	2670	0
375	20250224	122300	107115425	2670	2670	2670	2670	0
376	20250224	122200	107115425	2670	2670	2670	2670	0
377	20250224	122100	107115425	2670	2670	2670	2670	0
378	20250224	122000	107115425	2670	2670	2670	2670	0
379	20250224	121900	107115425	2670	2670	2670	2670	0
380	20250224	121800	107115425	2670	2670	2670	2670	0
381	20250224	121700	107115425	2670	2670	2670	2670	0
382	20250224	121600	107115425	2670	2670	2670	2670	0
383	20250224	121500	107115425	2670	2670	2670	2670	0
384	20250224	121400	107115425	2670	2670	2670	2670	0
385	20250224	121300	107115425	2670	2670	2670	2670	934
386	20250224	121200	104621645	2675	2675	2675	2675	0
387	20250224	121100	104621645	2675	2675	2675	2675	0
388	20250224	121000	104621645	2675	2675	2675	2675	0
389	20250224	120900	104621645	2675	2675	2675	2675	0
390	20250224	120800	104621645	2675	2675	2675	2675	0
391	20250224	120700	104621645	2675	2675	2675	2675	4
392	20250224	120600	104610945	2675	2675	2675	2675	0
393	20250224	120500	104610945	2675	2675	2675	2675	0
394	20250224	120400	104610945	2675	2675	2675	2675	0
395	20250224	120300	104610945	2675	2675	2675	2675	75
396	20250224	120200	104410320	2670	2670	2670	2670	0
397	20250224	120100	104410320	2670	2670	2670	2670	1902
398	20250224	120000	99331980	2670	2670	2670	2670	0
399	20250224	115900	99331980	2670	2670	2670	2670	0
400	20250224	115800	99331980	2670	2670	2670	2670	0
401	20250224	115700	99331980	2670	2670	2670	2670	0
402	20250224	115600	99331980	2670	2670	2670	2670	0
403	20250224	115500	99331980	2670	2670	2670	2670	1
404	20250224	115400	99329310	2665	2665	2665	2665	0
405	20250224	115300	99329310	2665	2665	2665	2665	0
406	20250224	115200	99329310	2665	2665	2665	2665	0
407	20250224	115100	99329310	2665	2665	2665	2665	0
408	20250224	115000	99329310	2665	2665	2665	2665	0
409	20250224	114900	99329310	2665	2665	2665	2665	0
410	20250224	114800	99329310	2665	2665	2665	2665	0
411	20250224	114700	99329310	2665	2670	2670	2665	2000
412	20250224	114600	93998335	2670	2675	2675	2670	2000
413	20250224	114500	88654550	2675	2680	2680	2675	61
414	20250224	114400	88491350	2680	2680	2680	2680	0
415	20250224	114300	88491350	2680	2680	2680	2680	0
416	20250224	114200	88491350	2680	2680	2680	2680	400
417	20250224	114100	87419350	2680	2680	2680	2680	0
418	20250224	114000	87419350	2680	2680	2680	2680	0
419	20250224	113900	87419350	2680	2680	2680	2680	0
420	20250224	113800	87419350	2680	2680	2680	2680	0
421	20250224	113700	87419350	2680	2680	2680	2680	0
422	20250224	113600	87419350	2680	2680	2680	2680	0
423	20250224	113500	87419350	2680	2680	2680	2680	0
424	20250224	113400	87419350	2680	2680	2680	2680	895
425	20250224	113300	85020750	2680	2680	2680	2680	0
426	20250224	113200	85020750	2680	2680	2680	2680	0
427	20250224	113100	85020750	2680	2680	2680	2680	0
428	20250224	113000	85020750	2680	2680	2680	2680	0
429	20250224	112900	85020750	2680	2680	2680	2680	0
430	20250224	112800	85020750	2680	2680	2680	2680	0
431	20250224	112700	85020750	2680	2680	2680	2680	0
432	20250224	112600	85020750	2680	2680	2680	2680	0
433	20250224	112500	85020750	2680	2680	2680	2680	0
434	20250224	112400	85020750	2680	2680	2680	2680	0
435	20250224	112300	85020750	2680	2680	2680	2680	0
436	20250224	112200	85020750	2680	2680	2680	2680	0
437	20250224	112100	85020750	2680	2680	2680	2680	0
438	20250224	112000	85020750	2680	2680	2680	2680	0
439	20250224	111900	85020750	2680	2680	2680	2680	0
440	20250224	111800	85020750	2680	2680	2680	2680	0
441	20250224	111700	85020750	2680	2680	2680	2680	1
442	20250224	111600	85018070	2680	2680	2680	2680	2
443	20250224	111500	85012710	2665	2665	2665	2665	51
444	20250224	111400	84876795	2680	2680	2680	2680	0
445	20250224	111300	84876795	2680	2680	2680	2680	0
446	20250224	111200	84876795	2680	2675	2680	2675	7
447	20250224	111100	84858065	2675	2675	2675	2675	0
448	20250224	111000	84858065	2675	2675	2675	2675	0
449	20250224	110900	84858065	2675	2675	2675	2675	0
450	20250224	110800	84858065	2675	2675	2675	2675	0
451	20250224	110700	84858065	2675	2675	2675	2675	0
452	20250224	110600	84858065	2675	2675	2675	2675	1
453	20250224	110500	84855390	2675	2675	2675	2675	56
454	20250224	110400	84705590	2670	2670	2670	2670	0
455	20250224	110300	84705590	2670	2670	2670	2670	0
456	20250224	110200	84705590	2670	2670	2670	2670	0
457	20250224	110100	84705590	2670	2670	2670	2670	2163
458	20250224	110000	78930380	2660	2660	2660	2660	1913
459	20250224	105900	73841800	2670	2670	2670	2670	0
460	20250224	105800	73841800	2670	2660	2670	2660	1983
461	20250224	105700	68563350	2660	2660	2660	2660	0
462	20250224	105600	68563350	2660	2660	2660	2660	1555
463	20250224	105500	64427050	2660	2660	2660	2660	0
464	20250224	105400	64427050	2660	2660	2660	2660	2925
465	20250224	105300	56646550	2655	2655	2655	2655	0
466	20250224	105200	56646550	2655	2655	2655	2655	0
467	20250224	105100	56646550	2655	2660	2660	2655	1120
468	20250224	105000	53667950	2660	2660	2660	2660	0
469	20250224	104900	53667950	2660	2660	2660	2660	0
470	20250224	104800	53667950	2660	2660	2660	2660	0
471	20250224	104700	53667950	2660	2660	2660	2660	0
472	20250224	104600	53667950	2660	2665	2665	2660	5049
473	20250224	104500	40222595	2665	2665	2665	2665	0
474	20250224	104400	40222595	2665	2665	2665	2665	0
475	20250224	104300	40222595	2665	2665	2665	2665	0
476	20250224	104200	40222595	2665	2665	2665	2665	1
477	20250224	104100	40219930	2670	2670	2670	2670	0
478	20250224	104000	40219930	2670	2670	2670	2670	0
479	20250224	103900	40219930	2670	2670	2670	2670	0
480	20250224	103800	40219930	2670	2670	2670	2670	0
481	20250224	103700	40219930	2670	2670	2670	2670	2000
482	20250224	103600	34879930	2670	2670	2670	2670	0
483	20250224	103500	34879930	2670	2670	2670	2670	0
484	20250224	103400	34879930	2670	2670	2670	2670	0
485	20250224	103300	34879930	2670	2670	2670	2670	0
486	20250224	103200	34879930	2670	2670	2670	2670	1
487	20250224	103100	34877260	2680	2680	2680	2680	4
488	20250224	103000	34866540	2670	2670	2670	2670	0
489	20250224	102900	34866540	2670	2670	2670	2670	0
490	20250224	102800	34866540	2670	2670	2670	2670	0
491	20250224	102700	34866540	2670	2670	2670	2670	0
492	20250224	102600	34866540	2670	2670	2670	2670	12
493	20250224	102500	34834500	2680	2680	2680	2680	0
494	20250224	102400	34834500	2680	2680	2680	2680	0
495	20250224	102300	34834500	2680	2680	2680	2680	0
496	20250224	102200	34834500	2680	2680	2680	2680	0
497	20250224	102100	34834500	2680	2680	2680	2680	0
498	20250224	102000	34834500	2680	2680	2680	2680	0
499	20250224	101900	34834500	2680	2680	2680	2680	0
500	20250224	101800	34834500	2680	2680	2680	2680	0
501	20250224	101700	34834500	2680	2680	2680	2680	0
502	20250224	101600	34834500	2680	2680	2680	2680	1
503	20250224	101500	34831820	2680	2680	2680	2680	1
504	20250224	101400	34829140	2680	2680	2680	2680	2
505	20250224	101300	34823780	2670	2670	2670	2670	0
506	20250224	101200	34823780	2670	2670	2670	2670	0
507	20250224	101100	34823780	2670	2670	2670	2670	6
508	20250224	101000	34807760	2680	2680	2680	2680	0
509	20250224	100900	34807760	2680	2680	2680	2680	0
510	20250224	100800	34807760	2680	2680	2680	2680	2
511	20250224	100700	34802400	2680	2680	2680	2680	0
512	20250224	100600	34802400	2680	2670	2680	2670	20
513	20250224	100500	34748900	2670	2670	2670	2670	10
514	20250224	100400	34722200	2680	2680	2680	2680	0
515	20250224	100300	34722200	2680	2680	2680	2680	0
516	20250224	100200	34722200	2680	2680	2680	2680	1
517	20250224	100100	34719520	2665	2665	2665	2665	0
518	20250224	100000	34719520	2665	2665	2665	2665	0
519	20250224	095900	34719520	2665	2665	2665	2665	100
520	20250224	095800	34453020	2665	2665	2665	2665	583
521	20250224	095700	32899325	2670	2670	2670	2670	0
522	20250224	095600	32899325	2670	2670	2670	2670	1
523	20250224	095500	32896655	2670	2670	2670	2670	0
524	20250224	095400	32896655	2670	2670	2670	2670	0
525	20250224	095300	32896655	2670	2670	2670	2670	200
526	20250224	095200	32362655	2670	2670	2670	2670	1
527	20250224	095100	32359985	2670	2670	2670	2670	0
528	20250224	095000	32359985	2670	2675	2675	2670	873
529	20250224	094900	30028675	2670	2670	2670	2670	0
530	20250224	094800	30028675	2670	2670	2670	2670	208
531	20250224	094700	29473315	2670	2670	2670	2670	0
532	20250224	094600	29473315	2670	2670	2670	2670	18
533	20250224	094500	29425255	2665	2665	2665	2665	0
534	20250224	094400	29425255	2665	2665	2665	2665	2
535	20250224	094300	29419925	2670	2675	2675	2670	2316
536	20250224	094200	23233645	2675	2675	2675	2675	0
537	20250224	094100	23233645	2675	2675	2675	2675	0
538	20250224	094000	23233645	2675	2675	2675	2675	0
539	20250224	093900	23233645	2675	2675	2675	2675	0
540	20250224	093800	23233645	2675	2675	2675	2675	0
541	20250224	093700	23233645	2675	2675	2675	2675	0
542	20250224	093600	23233645	2675	2675	2675	2675	470
543	20250224	093500	21976395	2680	2680	2680	2680	300
544	20250224	093400	21172395	2680	2680	2680	2680	0
545	20250224	093300	21172395	2680	2680	2680	2680	1
546	20250224	093200	21169715	2675	2675	2675	2675	121
547	20250224	093100	20846040	2695	2695	2695	2695	3
548	20250224	093000	20837955	2700	2700	2700	2700	0
549	20250224	092900	20837955	2700	2700	2700	2700	0
550	20250224	092800	20837955	2700	2700	2700	2700	0
551	20250224	092700	20837955	2700	2700	2700	2700	0
552	20250224	092600	20837955	2700	2700	2700	2700	0
553	20250224	092500	20837955	2700	2700	2700	2700	0
554	20250224	092400	20837955	2700	2680	2700	2675	75
555	20250224	092300	20637000	2675	2675	2675	2675	0
556	20250224	092200	20637000	2675	2675	2675	2675	0
557	20250224	092100	20637000	2675	2675	2675	2675	0
558	20250224	092000	20637000	2675	2675	2675	2675	0
559	20250224	091900	20637000	2675	2675	2675	2675	0
560	20250224	091800	20637000	2675	2675	2675	2675	0
561	20250224	091700	20637000	2675	2675	2675	2675	0
562	20250224	091600	20637000	2675	2680	2680	2675	2000
563	20250224	091500	15281990	2680	2680	2680	2680	0
564	20250224	091400	15281990	2680	2680	2680	2680	0
565	20250224	091300	15281990	2680	2680	2680	2680	500
566	20250224	091200	13941990	2675	2675	2675	2675	0
567	20250224	091100	13941990	2675	2675	2675	2675	77
568	20250224	091000	13736015	2700	2705	2705	2700	202
569	20250224	090900	13190605	2705	2685	2705	2680	88
570	20250224	090800	12954300	2685	2695	2695	2685	22
571	20250224	090700	12895220	2695	2695	2695	2695	0
572	20250224	090600	12895220	2695	2695	2695	2695	454
573	20250224	090500	11671690	2695	2695	2695	2695	23
574	20250224	090400	11609705	2695	2695	2695	2695	50
575	20250224	090300	11474955	2675	2695	2695	2675	2004
576	20250224	090200	6111055	2695	2695	2695	2695	2
577	20250224	090100	6105665	2680	2685	2685	2680	662
578	20250224	090000	4328215	2690	2725	2725	2690	1598