KissMeData/073010/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195400	544921705	4470	4470	4470	4470	4131
3	20250224	195300	544921705	4470	4470	4470	4470	0
4	20250224	195200	544921705	4470	4470	4470	4470	0
5	20250224	195100	544921705	4470	4470	4470	4470	0
6	20250224	195000	544921705	4470	4470	4470	4470	0
7	20250224	194900	544921705	4470	4470	4470	4470	0
8	20250224	194800	544921705	4470	4470	4470	4470	0
9	20250224	194700	544921705	4470	4470	4470	4470	0
10	20250224	194600	544921705	4470	4470	4470	4470	0
11	20250224	194500	544921705	4470	4470	4470	4470	0
12	20250224	194400	544921705	4470	4470	4470	4470	0
13	20250224	194300	544921705	4470	4470	4470	4470	0
14	20250224	194200	544921705	4470	4470	4470	4470	0
15	20250224	194100	544921705	4470	4470	4470	4470	0
16	20250224	194000	544921705	4470	4470	4470	4470	0
17	20250224	193900	544921705	4470	4470	4470	4470	0
18	20250224	193800	544921705	4470	4470	4470	4470	0
19	20250224	193700	544921705	4470	4470	4470	4470	0
20	20250224	193600	544921705	4470	4470	4470	4470	0
21	20250224	193500	544921705	4470	4470	4470	4470	0
22	20250224	193400	544921705	4470	4470	4470	4470	0
23	20250224	193300	544921705	4470	4470	4470	4470	0
24	20250224	193200	544921705	4470	4470	4470	4470	0
25	20250224	193100	544921705	4470	4470	4470	4470	0
26	20250224	193000	544921705	4470	4470	4470	4470	0
27	20250224	192900	544921705	4470	4470	4470	4470	0
28	20250224	192800	544921705	4470	4470	4470	4470	0
29	20250224	192700	544921705	4470	4470	4470	4470	0
30	20250224	192600	544921705	4470	4470	4470	4470	0
31	20250224	192500	544921705	4470	4470	4470	4470	0
32	20250224	192400	544921705	4470	4470	4470	4470	4131
33	20250224	192300	544921705	4470	4470	4470	4470	0
34	20250224	192200	544921705	4470	4470	4470	4470	0
35	20250224	192100	544921705	4470	4470	4470	4470	0
36	20250224	192000	544921705	4470	4470	4470	4470	0
37	20250224	191900	544921705	4470	4470	4470	4470	0
38	20250224	191800	544921705	4470	4470	4470	4470	0
39	20250224	191700	544921705	4470	4470	4470	4470	0
40	20250224	191600	544921705	4470	4470	4470	4470	0
41	20250224	191500	544921705	4470	4470	4470	4470	0
42	20250224	191400	544921705	4470	4470	4470	4470	0
43	20250224	191300	544921705	4470	4470	4470	4470	0
44	20250224	191200	544921705	4470	4470	4470	4470	0
45	20250224	191100	544921705	4470	4470	4470	4470	0
46	20250224	191000	544921705	4470	4470	4470	4470	0
47	20250224	190900	544921705	4470	4470	4470	4470	0
48	20250224	190800	544921705	4470	4470	4470	4470	0
49	20250224	190700	544921705	4470	4470	4470	4470	0
50	20250224	190600	544921705	4470	4470	4470	4470	0
51	20250224	190500	544921705	4470	4470	4470	4470	0
52	20250224	190400	544921705	4470	4470	4470	4470	0
53	20250224	190300	544921705	4470	4470	4470	4470	0
54	20250224	190200	544921705	4470	4470	4470	4470	0
55	20250224	190100	544921705	4470	4470	4470	4470	0
56	20250224	190000	544921705	4470	4470	4470	4470	0
57	20250224	185900	544921705	4470	4470	4470	4470	0
58	20250224	185800	544921705	4470	4470	4470	4470	0
59	20250224	185700	544921705	4470	4470	4470	4470	0
60	20250224	185600	544921705	4470	4470	4470	4470	0
61	20250224	185500	544921705	4470	4470	4470	4470	0
62	20250224	185400	544921705	4470	4470	4470	4470	4131
63	20250224	185300	544921705	4470	4470	4470	4470	0
64	20250224	185200	544921705	4470	4470	4470	4470	0
65	20250224	185100	544921705	4470	4470	4470	4470	0
66	20250224	185000	544921705	4470	4470	4470	4470	0
67	20250224	184900	544921705	4470	4470	4470	4470	0
68	20250224	184800	544921705	4470	4470	4470	4470	0
69	20250224	184700	544921705	4470	4470	4470	4470	0
70	20250224	184600	544921705	4470	4470	4470	4470	0
71	20250224	184500	544921705	4470	4470	4470	4470	0
72	20250224	184400	544921705	4470	4470	4470	4470	0
73	20250224	184300	544921705	4470	4470	4470	4470	0
74	20250224	184200	544921705	4470	4470	4470	4470	0
75	20250224	184100	544921705	4470	4470	4470	4470	0
76	20250224	184000	544921705	4470	4470	4470	4470	0
77	20250224	183900	544921705	4470	4470	4470	4470	0
78	20250224	183800	544921705	4470	4470	4470	4470	0
79	20250224	183700	544921705	4470	4470	4470	4470	0
80	20250224	183600	544921705	4470	4470	4470	4470	0
81	20250224	183500	544921705	4470	4470	4470	4470	0
82	20250224	183400	544921705	4470	4470	4470	4470	0
83	20250224	183300	544921705	4470	4470	4470	4470	0
84	20250224	183200	544921705	4470	4470	4470	4470	0
85	20250224	183100	544921705	4470	4470	4470	4470	0
86	20250224	183000	544921705	4470	4470	4470	4470	0
87	20250224	182900	544921705	4470	4470	4470	4470	0
88	20250224	182800	544921705	4470	4470	4470	4470	0
89	20250224	182700	544921705	4470	4470	4470	4470	0
90	20250224	182600	544921705	4470	4470	4470	4470	0
91	20250224	182500	544921705	4470	4470	4470	4470	0
92	20250224	182400	544921705	4470	4470	4470	4470	4131
93	20250224	182300	544921705	4470	4470	4470	4470	0
94	20250224	182200	544921705	4470	4470	4470	4470	0
95	20250224	182100	544921705	4470	4470	4470	4470	0
96	20250224	182000	544921705	4470	4470	4470	4470	0
97	20250224	181900	544921705	4470	4470	4470	4470	0
98	20250224	181800	544921705	4470	4470	4470	4470	0
99	20250224	181700	544921705	4470	4470	4470	4470	0
100	20250224	181600	544921705	4470	4470	4470	4470	0
101	20250224	181500	544921705	4470	4470	4470	4470	0
102	20250224	181400	544921705	4470	4470	4470	4470	0
103	20250224	181300	544921705	4470	4470	4470	4470	0
104	20250224	181200	544921705	4470	4470	4470	4470	0
105	20250224	181100	544921705	4470	4470	4470	4470	0
106	20250224	181000	544921705	4470	4470	4470	4470	0
107	20250224	180900	544921705	4470	4470	4470	4470	0
108	20250224	180800	544921705	4470	4470	4470	4470	0
109	20250224	180700	544921705	4470	4470	4470	4470	0
110	20250224	180600	544921705	4470	4470	4470	4470	0
111	20250224	180500	544921705	4470	4470	4470	4470	0
112	20250224	180400	544921705	4470	4470	4470	4470	0
113	20250224	180300	544921705	4470	4470	4470	4470	0
114	20250224	180200	544921705	4470	4470	4470	4470	0
115	20250224	180100	544921705	4470	4470	4470	4470	0
116	20250224	180000	544921705	4470	4470	4470	4470	0
117	20250224	175900	544921705	4470	4470	4470	4470	0
118	20250224	175800	544921705	4470	4470	4470	4470	0
119	20250224	175700	544921705	4470	4470	4470	4470	0
120	20250224	175600	544921705	4470	4470	4470	4470	0
121	20250224	175500	544921705	4470	4470	4470	4470	0
122	20250224	175400	544921705	4470	4470	4470	4470	4131
123	20250224	175300	544921705	4470	4470	4470	4470	0
124	20250224	175200	544921705	4470	4470	4470	4470	0
125	20250224	175100	544921705	4470	4470	4470	4470	0
126	20250224	175000	544921705	4470	4470	4470	4470	0
127	20250224	174900	544921705	4470	4470	4470	4470	0
128	20250224	174800	544921705	4470	4470	4470	4470	0
129	20250224	174700	544921705	4470	4470	4470	4470	0
130	20250224	174600	544921705	4470	4470	4470	4470	0
131	20250224	174500	544921705	4470	4470	4470	4470	0
132	20250224	174400	544921705	4470	4470	4470	4470	0
133	20250224	174300	544921705	4470	4470	4470	4470	0
134	20250224	174200	544921705	4470	4470	4470	4470	0
135	20250224	174100	544921705	4470	4470	4470	4470	0
136	20250224	174000	544921705	4470	4470	4470	4470	0
137	20250224	173900	544921705	4470	4470	4470	4470	0
138	20250224	173800	544921705	4470	4470	4470	4470	0
139	20250224	173700	544921705	4470	4470	4470	4470	0
140	20250224	173600	544921705	4470	4470	4470	4470	0
141	20250224	173500	544921705	4470	4470	4470	4470	0
142	20250224	173400	544921705	4470	4470	4470	4470	0
143	20250224	173300	544921705	4470	4470	4470	4470	0
144	20250224	173200	544921705	4470	4470	4470	4470	0
145	20250224	173100	544921705	4470	4470	4470	4470	0
146	20250224	173000	544921705	4470	4470	4470	4470	0
147	20250224	172900	544921705	4470	4470	4470	4470	0
148	20250224	172800	544921705	4470	4470	4470	4470	0
149	20250224	172700	544921705	4470	4470	4470	4470	0
150	20250224	172600	544921705	4470	4470	4470	4470	0
151	20250224	172500	544921705	4470	4470	4470	4470	0
152	20250224	172400	544921705	4470	4470	4470	4470	4131
153	20250224	172300	544921705	4470	4470	4470	4470	0
154	20250224	172200	544921705	4470	4470	4470	4470	0
155	20250224	172100	544921705	4470	4470	4470	4470	0
156	20250224	172000	544921705	4470	4470	4470	4470	0
157	20250224	171900	544921705	4470	4470	4470	4470	0
158	20250224	171800	544921705	4470	4470	4470	4470	0
159	20250224	171700	544921705	4470	4470	4470	4470	0
160	20250224	171600	544921705	4470	4470	4470	4470	0
161	20250224	171500	544921705	4470	4470	4470	4470	0
162	20250224	171400	544921705	4470	4470	4470	4470	0
163	20250224	171300	544921705	4470	4470	4470	4470	0
164	20250224	171200	544921705	4470	4470	4470	4470	0
165	20250224	171100	544921705	4470	4470	4470	4470	0
166	20250224	171000	544921705	4470	4470	4470	4470	0
167	20250224	170900	544921705	4470	4470	4470	4470	0
168	20250224	170800	544921705	4470	4470	4470	4470	0
169	20250224	170700	544921705	4470	4470	4470	4470	0
170	20250224	170600	544921705	4470	4470	4470	4470	0
171	20250224	170500	544921705	4470	4470	4470	4470	0
172	20250224	170400	544921705	4470	4470	4470	4470	0
173	20250224	170300	544921705	4470	4470	4470	4470	0
174	20250224	170200	544921705	4470	4470	4470	4470	0
175	20250224	170100	544921705	4470	4470	4470	4470	0
176	20250224	170000	544921705	4470	4470	4470	4470	0
177	20250224	165900	544921705	4470	4470	4470	4470	0
178	20250224	165800	544921705	4470	4470	4470	4470	0
179	20250224	165700	544921705	4470	4470	4470	4470	0
180	20250224	165600	544921705	4470	4470	4470	4470	0
181	20250224	165500	544921705	4470	4470	4470	4470	0
182	20250224	165400	544921705	4470	4470	4470	4470	4131
183	20250224	165300	544921705	4470	4470	4470	4470	0
184	20250224	165200	544921705	4470	4470	4470	4470	0
185	20250224	165100	544921705	4470	4470	4470	4470	0
186	20250224	165000	544921705	4470	4470	4470	4470	0
187	20250224	164900	544921705	4470	4470	4470	4470	0
188	20250224	164800	544921705	4470	4470	4470	4470	0
189	20250224	164700	544921705	4470	4470	4470	4470	0
190	20250224	164600	544921705	4470	4470	4470	4470	0
191	20250224	164500	544921705	4470	4470	4470	4470	0
192	20250224	164400	544921705	4470	4470	4470	4470	0
193	20250224	164300	544921705	4470	4470	4470	4470	0
194	20250224	164200	544921705	4470	4470	4470	4470	0
195	20250224	164100	544921705	4470	4470	4470	4470	0
196	20250224	164000	544921705	4470	4470	4470	4470	0
197	20250224	163900	544921705	4470	4470	4470	4470	0
198	20250224	163800	544921705	4470	4470	4470	4470	0
199	20250224	163700	544921705	4470	4470	4470	4470	0
200	20250224	163600	544921705	4470	4470	4470	4470	0
201	20250224	163500	544921705	4470	4470	4470	4470	0
202	20250224	163400	544921705	4470	4470	4470	4470	0
203	20250224	163300	544921705	4470	4470	4470	4470	0
204	20250224	163200	544921705	4470	4470	4470	4470	0
205	20250224	163100	544921705	4470	4470	4470	4470	0
206	20250224	163000	544921705	4470	4470	4470	4470	0
207	20250224	162900	544921705	4470	4470	4470	4470	0
208	20250224	162800	544921705	4470	4470	4470	4470	0
209	20250224	162700	544921705	4470	4470	4470	4470	0
210	20250224	162600	544921705	4470	4470	4470	4470	0
211	20250224	162500	544921705	4470	4470	4470	4470	0
212	20250224	162400	544921705	4470	4470	4470	4470	4131
213	20250224	162300	544921705	4470	4470	4470	4470	0
214	20250224	162200	544921705	4470	4470	4470	4470	0
215	20250224	162100	544921705	4470	4470	4470	4470	0
216	20250224	162000	544921705	4470	4470	4470	4470	0
217	20250224	161900	544921705	4470	4470	4470	4470	0
218	20250224	161800	544921705	4470	4470	4470	4470	0
219	20250224	161700	544921705	4470	4470	4470	4470	0
220	20250224	161600	544921705	4470	4470	4470	4470	0
221	20250224	161500	544921705	4470	4470	4470	4470	0
222	20250224	161400	544921705	4470	4470	4470	4470	0
223	20250224	161300	544921705	4470	4470	4470	4470	0
224	20250224	161200	544921705	4470	4470	4470	4470	0
225	20250224	161100	544921705	4470	4470	4470	4470	0
226	20250224	161000	544921705	4470	4470	4470	4470	0
227	20250224	160900	544921705	4470	4470	4470	4470	0
228	20250224	160800	544921705	4470	4470	4470	4470	0
229	20250224	160700	544921705	4470	4470	4470	4470	0
230	20250224	160600	544921705	4470	4470	4470	4470	0
231	20250224	160500	544921705	4470	4470	4470	4470	0
232	20250224	160400	544921705	4470	4470	4470	4470	0
233	20250224	160300	544921705	4470	4470	4470	4470	0
234	20250224	160200	544921705	4470	4470	4470	4470	0
235	20250224	160100	544921705	4470	4470	4470	4470	0
236	20250224	160000	544921705	4470	4470	4470	4470	0
237	20250224	155900	544921705	4470	4470	4470	4470	0
238	20250224	155800	544921705	4470	4470	4470	4470	0
239	20250224	155700	544921705	4470	4470	4470	4470	0
240	20250224	155600	544921705	4470	4470	4470	4470	0
241	20250224	155500	544921705	4470	4470	4470	4470	0
242	20250224	155400	544921705	4470	4470	4470	4470	4131
243	20250224	155300	544921705	4470	4470	4470	4470	0
244	20250224	155200	544921705	4470	4470	4470	4470	0
245	20250224	155100	544921705	4470	4470	4470	4470	0
246	20250224	155000	544921705	4470	4470	4470	4470	0
247	20250224	154900	544921705	4470	4470	4470	4470	0
248	20250224	154800	544921705	4470	4470	4470	4470	0
249	20250224	154700	544921705	4470	4470	4470	4470	0
250	20250224	154600	544921705	4470	4470	4470	4470	0
251	20250224	154500	544921705	4470	4470	4470	4470	0
252	20250224	154400	544921705	4470	4470	4470	4470	0
253	20250224	154300	544921705	4470	4470	4470	4470	0
254	20250224	154200	544921705	4470	4470	4470	4470	0
255	20250224	154100	544921705	4470	4470	4470	4470	0
256	20250224	154000	544921705	4470	4470	4470	4470	0
257	20250224	153900	544921705	4470	4470	4470	4470	0
258	20250224	153800	544921705	4470	4470	4470	4470	0
259	20250224	153700	544921705	4470	4470	4470	4470	0
260	20250224	153600	544921705	4470	4470	4470	4470	0
261	20250224	153500	544921705	4470	4470	4470	4470	0
262	20250224	153400	544921705	4470	4470	4470	4470	0
263	20250224	153300	544921705	4470	4470	4470	4470	0
264	20250224	153200	544921705	4470	4470	4470	4470	0
265	20250224	153100	544921705	4470	4470	4470	4470	0
266	20250224	153000	544921705	4470	4470	4470	4470	4131
267	20250224	152900	526456135	4470	4470	4470	4470	0
268	20250224	152800	526456135	4470	4470	4470	4470	0
269	20250224	152700	526456135	4470	4470	4470	4470	0
270	20250224	152600	526456135	4470	4470	4470	4470	0
271	20250224	152500	526456135	4470	4470	4470	4470	0
272	20250224	152400	526456135	4470	4470	4470	4470	0
273	20250224	152300	526456135	4470	4470	4470	4470	0
274	20250224	152200	526456135	4470	4470	4470	4470	0
275	20250224	152100	526456135	4470	4470	4470	4470	0
276	20250224	152000	526456135	4470	4470	4470	4470	0
277	20250224	151900	526456135	4470	4470	4470	4470	618
278	20250224	151800	523693675	4480	4480	4480	4480	203
279	20250224	151700	522784235	4470	4470	4470	4470	20
280	20250224	151600	522694835	4470	4480	4480	4470	616
281	20250224	151500	519941305	4470	4475	4475	4470	180
282	20250224	151400	519136670	4480	4485	4485	4480	6
283	20250224	151300	519109780	4470	4485	4485	4470	801
284	20250224	151200	515529255	4480	4485	4485	4480	572
285	20250224	151100	512964195	4485	4485	4485	4485	4
286	20250224	151000	512946255	4485	4485	4485	4485	100
287	20250224	150900	512497755	4485	4485	4485	4485	0
288	20250224	150800	512497755	4485	4485	4485	4485	0
289	20250224	150700	512497755	4485	4485	4485	4485	0
290	20250224	150600	512497755	4485	4485	4485	4485	1
291	20250224	150500	512493270	4470	4470	4470	4470	44
292	20250224	150400	512296590	4485	4485	4485	4485	0
293	20250224	150300	512296590	4485	4485	4485	4485	1
294	20250224	150200	512292105	4475	4475	4475	4475	60
295	20250224	150100	512023605	4475	4475	4475	4475	601
296	20250224	150000	509334130	4490	4490	4490	4490	100
297	20250224	145900	508885130	4485	4485	4485	4485	500
298	20250224	145800	506642630	4485	4485	4485	4485	31
299	20250224	145700	506503595	4490	4490	4490	4490	0
300	20250224	145600	506503595	4490	4480	4490	4480	557
301	20250224	145500	504008195	4490	4490	4490	4490	0
302	20250224	145400	504008195	4490	4485	4490	4485	346
303	20250224	145300	502456205	4485	4480	4485	4480	1175
304	20250224	145200	497187685	4480	4480	4480	4480	0
305	20250224	145100	497187685	4480	4470	4480	4470	392
306	20250224	145000	495435435	4480	4480	4480	4480	0
307	20250224	144900	495435435	4480	4480	4480	4480	97
308	20250224	144800	495000875	4480	4480	4480	4475	253
309	20250224	144700	493868685	4480	4480	4480	4480	0
310	20250224	144600	493868685	4480	4480	4480	4480	200
311	20250224	144500	492972685	4480	4470	4480	4470	512
312	20250224	144400	490679025	4470	4470	4470	4470	200
313	20250224	144300	489785025	4470	4470	4470	4470	0
314	20250224	144200	489785025	4470	4460	4470	4460	230
315	20250224	144100	488758135	4465	4465	4465	4465	0
316	20250224	144000	488758135	4465	4460	4465	4460	20
317	20250224	143900	488668925	4465	4465	4465	4465	5
318	20250224	143800	488646600	4465	4465	4465	4465	91
319	20250224	143700	488240285	4465	4460	4465	4460	101
320	20250224	143600	487789820	4460	4460	4460	4460	107
321	20250224	143500	487312600	4460	4460	4460	4460	0
322	20250224	143400	487312600	4460	4460	4460	4460	200
323	20250224	143300	486420600	4460	4460	4460	4460	0
324	20250224	143200	486420600	4460	4460	4460	4460	100
325	20250224	143100	485974600	4460	4460	4460	4460	100
326	20250224	143000	485528600	4460	4460	4460	4460	0
327	20250224	142900	485528600	4460	4460	4460	4460	0
328	20250224	142800	485528600	4460	4460	4460	4460	0
329	20250224	142700	485528600	4460	4460	4460	4460	0
330	20250224	142600	485528600	4460	4460	4460	4460	0
331	20250224	142500	485528600	4460	4460	4460	4460	0
332	20250224	142400	485528600	4460	4460	4460	4460	0
333	20250224	142300	485528600	4460	4460	4460	4460	0
334	20250224	142200	485528600	4460	4460	4460	4460	0
335	20250224	142100	485528600	4460	4460	4460	4460	100
336	20250224	142000	485082600	4460	4460	4460	4460	0
337	20250224	141900	485082600	4460	4460	4460	4460	0
338	20250224	141800	485082600	4460	4460	4460	4460	0
339	20250224	141700	485082600	4460	4460	4460	4460	0
340	20250224	141600	485082600	4460	4460	4460	4450	3
341	20250224	141500	485069230	4450	4450	4450	4450	170
342	20250224	141400	484312730	4450	4450	4450	4450	0
343	20250224	141300	484312730	4450	4450	4450	4450	0
344	20250224	141200	484312730	4450	4450	4450	4450	0
345	20250224	141100	484312730	4450	4450	4450	4450	0
346	20250224	141000	484312730	4450	4450	4450	4450	0
347	20250224	140900	484312730	4450	4450	4450	4450	0
348	20250224	140800	484312730	4450	4450	4450	4450	50
349	20250224	140700	484090230	4460	4455	4460	4455	225
350	20250224	140600	483087850	4455	4455	4455	4455	0
351	20250224	140500	483087850	4455	4455	4455	4455	5
352	20250224	140400	483065575	4450	4450	4450	4450	0
353	20250224	140300	483065575	4450	4450	4450	4450	0
354	20250224	140200	483065575	4450	4450	4450	4450	0
355	20250224	140100	483065575	4450	4450	4450	4450	300
356	20250224	140000	481730575	4455	4455	4455	4455	775
357	20250224	135900	478277950	4455	4455	4455	4450	12
358	20250224	135800	478224540	4455	4455	4455	4455	12
359	20250224	135700	478171080	4455	4455	4455	4455	7
360	20250224	135600	478139895	4450	4450	4450	4450	0
361	20250224	135500	478139895	4450	4450	4450	4450	0
362	20250224	135400	478139895	4450	4455	4455	4450	16
363	20250224	135300	478068665	4430	4430	4430	4430	0
364	20250224	135200	478068665	4430	4445	4445	4430	567
365	20250224	135100	475553810	4445	4440	4450	4440	901
366	20250224	135000	471551860	4440	4440	4440	4440	60
367	20250224	134900	471285460	4440	4465	4465	4440	4133
368	20250224	134800	452904750	4455	4465	4465	4455	1592
369	20250224	134700	445803605	4465	4465	4465	4465	0
370	20250224	134600	445803605	4465	4465	4465	4465	360
371	20250224	134500	444196205	4465	4465	4465	4465	0
372	20250224	134400	444196205	4465	4465	4465	4465	0
373	20250224	134300	444196205	4465	4465	4465	4465	0
374	20250224	134200	444196205	4465	4465	4465	4465	0
375	20250224	134100	444196205	4465	4465	4465	4465	44
376	20250224	134000	443999745	4465	4465	4465	4465	5
377	20250224	133900	443977420	4485	4485	4485	4485	0
378	20250224	133800	443977420	4485	4485	4485	4485	0
379	20250224	133700	443977420	4485	4465	4485	4460	458
380	20250224	133600	441933885	4470	4470	4470	4470	0
381	20250224	133500	441933885	4470	4475	4475	4470	566
382	20250224	133400	439403540	4490	4490	4490	4490	0
383	20250224	133300	439403540	4490	4490	4490	4490	0
384	20250224	133200	439403540	4490	4490	4490	4490	0
385	20250224	133100	439403540	4490	4485	4490	4485	441
386	20250224	133000	437425650	4485	4485	4485	4485	0
387	20250224	132900	437425650	4485	4485	4485	4485	0
388	20250224	132800	437425650	4485	4485	4485	4485	0
389	20250224	132700	437425650	4485	4475	4485	4475	2
390	20250224	132600	437416690	4480	4480	4480	4480	20
391	20250224	132500	437327090	4470	4470	4470	4470	1264
392	20250224	132400	431677010	4470	4485	4485	4470	2137
393	20250224	132300	422124195	4485	4485	4485	4485	371
394	20250224	132200	420460260	4485	4485	4485	4485	0
395	20250224	132100	420460260	4485	4485	4485	4485	0
396	20250224	132000	420460260	4485	4485	4485	4485	0
397	20250224	131900	420460260	4485	4485	4485	4485	50
398	20250224	131800	420236010	4490	4490	4490	4490	0
399	20250224	131700	420236010	4490	4490	4490	4490	0
400	20250224	131600	420236010	4490	4490	4490	4490	0
401	20250224	131500	420236010	4490	4490	4490	4490	0
402	20250224	131400	420236010	4490	4475	4490	4475	4
403	20250224	131300	420218085	4490	4490	4490	4490	0
404	20250224	131200	420218085	4490	4490	4490	4490	0
405	20250224	131100	420218085	4490	4490	4490	4490	10
406	20250224	131000	420173185	4490	4475	4490	4470	252
407	20250224	130900	419046445	4490	4490	4490	4490	0
408	20250224	130800	419046445	4490	4480	4490	4480	203
409	20250224	130700	418136985	4490	4480	4490	4480	3
410	20250224	130600	418123525	4490	4490	4490	4490	0
411	20250224	130500	418123525	4490	4490	4490	4490	0
412	20250224	130400	418123525	4490	4490	4490	4490	2
413	20250224	130300	418114545	4470	4480	4480	4470	288
414	20250224	130200	416827165	4480	4490	4490	4480	8
415	20250224	130100	416791315	4495	4495	4495	4495	0
416	20250224	130000	416791315	4495	4495	4495	4495	0
417	20250224	125900	416791315	4495	4495	4495	4495	0
418	20250224	125800	416791315	4495	4495	4495	4495	0
419	20250224	125700	416791315	4495	4495	4495	4495	2
420	20250224	125600	416782325	4480	4480	4480	4480	0
421	20250224	125500	416782325	4480	4480	4480	4480	0
422	20250224	125400	416782325	4480	4480	4480	4480	0
423	20250224	125300	416782325	4480	4480	4480	4480	9
424	20250224	125200	416742005	4480	4480	4480	4480	38
425	20250224	125100	416571765	4485	4485	4485	4485	0
426	20250224	125000	416571765	4485	4485	4485	4485	10
427	20250224	124900	416526915	4490	4485	4495	4480	303
428	20250224	124800	415168170	4490	4490	4490	4490	2
429	20250224	124700	415159190	4505	4505	4505	4505	0
430	20250224	124600	415159190	4505	4505	4505	4505	0
431	20250224	124500	415159190	4505	4505	4505	4505	0
432	20250224	124400	415159190	4505	4505	4505	4505	0
433	20250224	124300	415159190	4505	4485	4505	4485	123
434	20250224	124200	414607515	4490	4490	4490	4490	102
435	20250224	124100	414149535	4505	4505	4505	4505	2
436	20250224	124000	414140525	4495	4495	4495	4495	0
437	20250224	123900	414140525	4495	4495	4495	4495	0
438	20250224	123800	414140525	4495	4495	4495	4495	2
439	20250224	123700	414131535	4495	4485	4500	4485	203
440	20250224	123600	413218060	4485	4495	4495	4485	13
441	20250224	123500	413159725	4495	4495	4495	4495	0
442	20250224	123400	413159725	4495	4495	4495	4495	10
443	20250224	123300	413114775	4500	4500	4500	4500	10
444	20250224	123200	413069775	4500	4510	4510	4500	11
445	20250224	123100	413020265	4500	4500	4500	4500	5
446	20250224	123000	412997765	4500	4500	4500	4500	0
447	20250224	122900	412997765	4500	4500	4500	4500	5
448	20250224	122800	412975265	4500	4500	4500	4500	5
449	20250224	122700	412952765	4515	4515	4515	4515	0
450	20250224	122600	412952765	4515	4515	4515	4515	225
451	20250224	122500	411936890	4515	4515	4515	4515	0
452	20250224	122400	411936890	4515	4505	4515	4505	1402
453	20250224	122300	405613355	4490	4490	4490	4490	0
454	20250224	122200	405613355	4490	4490	4490	4490	2
455	20250224	122100	405604375	4495	4495	4495	4495	2
456	20250224	122000	405595385	4500	4500	4500	4500	0
457	20250224	121900	405595385	4500	4500	4500	4500	180
458	20250224	121800	404785385	4505	4505	4505	4505	120
459	20250224	121700	404244785	4505	4505	4505	4505	0
460	20250224	121600	404244785	4505	4505	4505	4505	0
461	20250224	121500	404244785	4505	4505	4505	4505	2
462	20250224	121400	404235775	4480	4480	4480	4480	0
463	20250224	121300	404235775	4480	4480	4480	4480	0
464	20250224	121200	404235775	4480	4480	4480	4480	0
465	20250224	121100	404235775	4480	4480	4480	4480	0
466	20250224	121000	404235775	4480	4480	4480	4480	50
467	20250224	120900	404011775	4470	4470	4470	4470	0
468	20250224	120800	404011775	4470	4470	4470	4470	0
469	20250224	120700	404011775	4470	4495	4495	4470	200
470	20250224	120600	403116650	4495	4490	4495	4490	38
471	20250224	120500	402945940	4485	4485	4485	4485	0
472	20250224	120400	402945940	4485	4490	4490	4485	145
473	20250224	120300	402295610	4490	4495	4495	4490	32
474	20250224	120200	402151850	4495	4495	4495	4495	0
475	20250224	120100	402151850	4495	4495	4495	4495	0
476	20250224	120000	402151850	4495	4495	4495	4495	0
477	20250224	115900	402151850	4495	4495	4495	4495	0
478	20250224	115800	402151850	4495	4495	4495	4495	0
479	20250224	115700	402151850	4495	4495	4495	4495	0
480	20250224	115600	402151850	4495	4505	4510	4495	78
481	20250224	115500	401800095	4510	4510	4510	4510	0
482	20250224	115400	401800095	4510	4505	4510	4505	203
483	20250224	115300	400884640	4505	4505	4505	4505	2
484	20250224	115200	400875630	4500	4500	4500	4500	0
485	20250224	115100	400875630	4500	4500	4500	4500	0
486	20250224	115000	400875630	4500	4500	4500	4500	0
487	20250224	114900	400875630	4500	4500	4500	4500	250
488	20250224	114800	399750630	4510	4510	4510	4510	15
489	20250224	114700	399682980	4510	4510	4510	4510	0
490	20250224	114600	399682980	4510	4510	4510	4510	1
491	20250224	114500	399678470	4500	4500	4500	4500	50
492	20250224	114400	399453470	4510	4510	4510	4510	1
493	20250224	114300	399448960	4490	4490	4490	4490	0
494	20250224	114200	399448960	4490	4490	4490	4490	0
495	20250224	114100	399448960	4490	4490	4490	4490	0
496	20250224	114000	399448960	4490	4490	4490	4490	30
497	20250224	113900	399314260	4490	4490	4490	4490	60
498	20250224	113800	399044860	4485	4485	4485	4485	20
499	20250224	113700	398955160	4480	4480	4480	4480	197
500	20250224	113600	398072600	4485	4485	4485	4485	3
501	20250224	113500	398059145	4515	4515	4515	4515	0
502	20250224	113400	398059145	4515	4515	4515	4515	0
503	20250224	113300	398059145	4515	4515	4515	4515	0
504	20250224	113200	398059145	4515	4515	4515	4480	432
505	20250224	113100	396112865	4515	4505	4515	4505	223
506	20250224	113000	395106240	4505	4495	4505	4480	43
507	20250224	112900	394913410	4525	4525	4525	4525	1
508	20250224	112800	394908885	4500	4500	4500	4500	29
509	20250224	112700	394778385	4530	4530	4530	4530	0
510	20250224	112600	394778385	4530	4525	4530	4500	7
511	20250224	112500	394746710	4525	4525	4525	4525	0
512	20250224	112400	394746710	4525	4525	4525	4525	20
513	20250224	112300	394656210	4530	4530	4530	4530	20
514	20250224	112200	394565610	4530	4530	4530	4530	450
515	20250224	112100	392527110	4530	4505	4530	4505	48
516	20250224	112000	392310845	4535	4535	4535	4535	1
517	20250224	111900	392306310	4500	4505	4520	4470	2081
518	20250224	111800	382991265	4500	4530	4530	4500	1500
519	20250224	111700	376222765	4530	4530	4530	4530	100
520	20250224	111600	375769765	4545	4545	4545	4545	0
521	20250224	111500	375769765	4545	4545	4545	4545	64
522	20250224	111400	375478885	4550	4535	4550	4535	1081
523	20250224	111300	370565370	4535	4515	4535	4515	1265
524	20250224	111200	364839445	4515	4510	4515	4510	395
525	20250224	111100	363057345	4510	4510	4510	4510	0
526	20250224	111000	363057345	4510	4510	4510	4510	36
527	20250224	110900	362894985	4500	4505	4510	4500	304
528	20250224	110800	361526715	4500	4500	4500	4500	805
529	20250224	110700	357904215	4500	4500	4500	4500	0
530	20250224	110600	357904215	4500	4500	4500	4500	0
531	20250224	110500	357904215	4500	4500	4500	4500	3136
532	20250224	110400	343792215	4500	4500	4500	4500	0
533	20250224	110300	343792215	4500	4500	4500	4500	0
534	20250224	110200	343792215	4500	4500	4500	4500	0
535	20250224	110100	343792215	4500	4500	4500	4500	0
536	20250224	110000	343792215	4500	4495	4500	4495	663
537	20250224	105900	340810685	4500	4500	4500	4500	0
538	20250224	105800	340810685	4500	4500	4500	4500	0
539	20250224	105700	340810685	4500	4490	4500	4490	979
540	20250224	105600	336405425	4490	4490	4490	4490	0
541	20250224	105500	336405425	4490	4485	4490	4485	56
542	20250224	105400	336154185	4485	4485	4485	4485	279
543	20250224	105300	334902870	4485	4485	4485	4485	370
544	20250224	105200	333243420	4450	4450	4450	4450	10
545	20250224	105100	333198920	4450	4450	4450	4450	25
546	20250224	105000	333087670	4500	4470	4500	4470	1020
547	20250224	104900	328503085	4470	4470	4470	4470	4
548	20250224	104800	328485205	4470	4470	4470	4470	150
549	20250224	104700	327814705	4470	4470	4470	4470	0
550	20250224	104600	327814705	4470	4470	4470	4470	0
551	20250224	104500	327814705	4470	4470	4470	4470	0
552	20250224	104400	327814705	4470	4470	4470	4470	0
553	20250224	104300	327814705	4470	4470	4470	4470	1
554	20250224	104200	327810235	4455	4450	4455	4450	658
555	20250224	104100	324881175	4450	4455	4455	4450	520
556	20250224	104000	322567170	4455	4455	4455	4455	0
557	20250224	103900	322567170	4455	4455	4455	4455	23
558	20250224	103800	322464705	4455	4455	4455	4455	3
559	20250224	103700	322451340	4450	4445	4450	4445	523
560	20250224	103600	320125065	4440	4440	4440	4440	3
561	20250224	103500	320111745	4440	4455	4455	4440	205
562	20250224	103400	319199595	4450	4450	4450	4450	92
563	20250224	103300	318790195	4450	4450	4450	4450	203
564	20250224	103200	317886845	4450	4450	4450	4450	3
565	20250224	103100	317873495	4450	4450	4450	4450	1
566	20250224	103000	317869045	4450	4450	4450	4450	10
567	20250224	102900	317824545	4445	4445	4445	4445	33
568	20250224	102800	317677860	4445	4445	4445	4445	0
569	20250224	102700	317677860	4445	4445	4445	4445	2
570	20250224	102600	317668970	4445	4445	4445	4445	18
571	20250224	102500	317588960	4445	4445	4445	4445	194
572	20250224	102400	316726630	4445	4445	4445	4445	0
573	20250224	102300	316726630	4445	4445	4445	4445	0
574	20250224	102200	316726630	4445	4445	4445	4445	2
575	20250224	102100	316717740	4420	4420	4420	4420	0
576	20250224	102000	316717740	4420	4420	4420	4420	0
577	20250224	101900	316717740	4420	4420	4420	4420	0
578	20250224	101800	316717740	4420	4425	4425	4420	240
579	20250224	101700	315656440	4420	4420	4420	4420	6
580	20250224	101600	315629920	4450	4450	4450	4450	1
581	20250224	101500	315625470	4450	4450	4450	4450	0
582	20250224	101400	315625470	4450	4450	4450	4415	511
583	20250224	101300	313365270	4450	4450	4450	4450	173
584	20250224	101200	312595420	4450	4440	4450	4440	208
585	20250224	101100	311671235	4440	4440	4440	4440	208
586	20250224	101000	310747715	4430	4430	4430	4430	622
587	20250224	100900	307992255	4430	4425	4430	4425	51
588	20250224	100800	307766570	4425	4425	4425	4425	214
589	20250224	100700	306819620	4425	4425	4425	4425	2
590	20250224	100600	306810770	4425	4425	4425	4425	2
591	20250224	100500	306801920	4410	4410	4410	4410	0
592	20250224	100400	306801920	4410	4410	4410	4410	0
593	20250224	100300	306801920	4410	4410	4410	4410	0
594	20250224	100200	306801920	4410	4410	4410	4410	0
595	20250224	100100	306801920	4410	4410	4410	4410	205
596	20250224	100000	305897870	4410	4410	4410	4410	0
597	20250224	095900	305897870	4410	4415	4415	4410	205
598	20250224	095800	304993795	4415	4420	4420	4415	117
599	20250224	095700	304477215	4420	4420	4420	4420	25
600	20250224	095600	304366715	4420	4420	4420	4420	30
601	20250224	095500	304234115	4420	4420	4420	4420	120
602	20250224	095400	303703715	4420	4420	4420	4420	52
603	20250224	095300	303473875	4420	4425	4425	4420	87
604	20250224	095200	303089165	4450	4450	4450	4450	64
605	20250224	095100	302804365	4445	4420	4445	4420	179
606	20250224	095000	302012585	4420	4420	4420	4410	1048
607	20250224	094900	297386005	4420	4420	4420	4420	500
608	20250224	094800	295176005	4420	4420	4420	4420	20
609	20250224	094700	295087605	4420	4420	4420	4420	162
610	20250224	094600	294371565	4405	4415	4415	4405	1836
611	20250224	094500	286273550	4415	4415	4420	4415	121
612	20250224	094400	285739330	4420	4420	4420	4420	0
613	20250224	094300	285739330	4420	4420	4420	4420	220
614	20250224	094200	284766930	4450	4450	4450	4450	10
615	20250224	094100	284722430	4450	4450	4450	4450	1
616	20250224	094000	284717980	4410	4415	4420	4410	2251
617	20250224	093900	274779515	4400	4405	4415	4400	7413
618	20250224	093800	242161455	4415	4405	4415	4405	9
619	20250224	093700	242121780	4405	4415	4415	4405	594
620	20250224	093600	239502670	4415	4415	4420	4405	5473
621	20250224	093500	215364685	4420	4425	4425	4420	1217
622	20250224	093400	209985495	4435	4420	4435	4420	338
623	20250224	093300	208490985	4440	4420	4440	4420	8
624	20250224	093200	208455565	4425	4435	4435	4425	2807
625	20250224	093100	196022765	4450	4435	4450	4435	197
626	20250224	093000	195149040	4430	4440	4440	4430	1328
627	20250224	092900	189264190	4440	4435	4440	4435	3276
628	20250224	092800	174720925	4435	4440	4440	4435	95
629	20250224	092700	174299320	4435	4455	4455	4435	2185
630	20250224	092600	164594615	4455	4465	4465	4445	3753
631	20250224	092500	147887795	4485	4485	4485	4485	1
632	20250224	092400	147883310	4460	4475	4475	4460	3722
633	20250224	092300	131283175	4475	4460	4475	4460	151
634	20250224	092200	130609700	4460	4460	4460	4460	290
635	20250224	092100	129316300	4460	4465	4465	4460	721
636	20250224	092000	126100635	4470	4480	4480	4470	398
637	20250224	091900	124319255	4485	4490	4495	4485	288
638	20250224	091800	123027465	4490	4495	4495	4490	43
639	20250224	091700	122834365	4515	4515	4520	4495	113
640	20250224	091600	122324250	4520	4520	4520	4520	0
641	20250224	091500	122324250	4520	4520	4520	4520	35
642	20250224	091400	122166050	4520	4520	4520	4520	97
643	20250224	091300	121727610	4520	4520	4520	4520	4
644	20250224	091200	121709530	4475	4470	4475	4470	5810
645	20250224	091100	95714905	4460	4465	4465	4460	737
646	20250224	091000	92427060	4465	4490	4515	4465	1424
647	20250224	090900	86052270	4515	4500	4515	4490	18
648	20250224	090800	85971325	4490	4515	4515	4485	3565
649	20250224	090700	69922955	4540	4545	4545	4540	49
650	20250224	090600	69700490	4540	4535	4540	4535	2020
651	20250224	090500	60537030	4535	4525	4535	4525	945
652	20250224	090400	56255335	4525	4520	4525	4520	491
653	20250224	090300	54035210	4520	4500	4520	4500	922
654	20250224	090200	49874900	4500	4515	4515	4500	1377
655	20250224	090100	43674985	4520	4495	4520	4495	5476
656	20250224	090000	19030835	4495	4500	4500	4450	4240