KissMeData/357230/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	213100	35612725	2710	2710	2710	2710	838
3	20250224	213000	35612725	2710	2710	2710	2710	0
4	20250224	212900	35612725	2710	2710	2710	2710	0
5	20250224	212800	35612725	2710	2710	2710	2710	0
6	20250224	212700	35612725	2710	2710	2710	2710	0
7	20250224	212600	35612725	2710	2710	2710	2710	0
8	20250224	212500	35612725	2710	2710	2710	2710	0
9	20250224	212400	35612725	2710	2710	2710	2710	0
10	20250224	212300	35612725	2710	2710	2710	2710	0
11	20250224	212200	35612725	2710	2710	2710	2710	0
12	20250224	212100	35612725	2710	2710	2710	2710	0
13	20250224	212000	35612725	2710	2710	2710	2710	0
14	20250224	211900	35612725	2710	2710	2710	2710	0
15	20250224	211800	35612725	2710	2710	2710	2710	0
16	20250224	211700	35612725	2710	2710	2710	2710	0
17	20250224	211600	35612725	2710	2710	2710	2710	0
18	20250224	211500	35612725	2710	2710	2710	2710	0
19	20250224	211400	35612725	2710	2710	2710	2710	0
20	20250224	211300	35612725	2710	2710	2710	2710	0
21	20250224	211200	35612725	2710	2710	2710	2710	0
22	20250224	211100	35612725	2710	2710	2710	2710	0
23	20250224	211000	35612725	2710	2710	2710	2710	0
24	20250224	210900	35612725	2710	2710	2710	2710	0
25	20250224	210800	35612725	2710	2710	2710	2710	0
26	20250224	210700	35612725	2710	2710	2710	2710	0
27	20250224	210600	35612725	2710	2710	2710	2710	0
28	20250224	210500	35612725	2710	2710	2710	2710	0
29	20250224	210400	35612725	2710	2710	2710	2710	0
30	20250224	210300	35612725	2710	2710	2710	2710	0
31	20250224	210200	35612725	2710	2710	2710	2710	0
32	20250224	210100	35612725	2710	2710	2710	2710	838
33	20250224	210000	35612725	2710	2710	2710	2710	0
34	20250224	205900	35612725	2710	2710	2710	2710	0
35	20250224	205800	35612725	2710	2710	2710	2710	0
36	20250224	205700	35612725	2710	2710	2710	2710	0
37	20250224	205600	35612725	2710	2710	2710	2710	0
38	20250224	205500	35612725	2710	2710	2710	2710	0
39	20250224	205400	35612725	2710	2710	2710	2710	0
40	20250224	205300	35612725	2710	2710	2710	2710	0
41	20250224	205200	35612725	2710	2710	2710	2710	0
42	20250224	205100	35612725	2710	2710	2710	2710	0
43	20250224	205000	35612725	2710	2710	2710	2710	0
44	20250224	204900	35612725	2710	2710	2710	2710	0
45	20250224	204800	35612725	2710	2710	2710	2710	0
46	20250224	204700	35612725	2710	2710	2710	2710	0
47	20250224	204600	35612725	2710	2710	2710	2710	0
48	20250224	204500	35612725	2710	2710	2710	2710	0
49	20250224	204400	35612725	2710	2710	2710	2710	0
50	20250224	204300	35612725	2710	2710	2710	2710	0
51	20250224	204200	35612725	2710	2710	2710	2710	0
52	20250224	204100	35612725	2710	2710	2710	2710	0
53	20250224	204000	35612725	2710	2710	2710	2710	0
54	20250224	203900	35612725	2710	2710	2710	2710	0
55	20250224	203800	35612725	2710	2710	2710	2710	0
56	20250224	203700	35612725	2710	2710	2710	2710	0
57	20250224	203600	35612725	2710	2710	2710	2710	0
58	20250224	203500	35612725	2710	2710	2710	2710	0
59	20250224	203400	35612725	2710	2710	2710	2710	0
60	20250224	203300	35612725	2710	2710	2710	2710	0
61	20250224	203200	35612725	2710	2710	2710	2710	0
62	20250224	203100	35612725	2710	2710	2710	2710	838
63	20250224	203000	35612725	2710	2710	2710	2710	0
64	20250224	202900	35612725	2710	2710	2710	2710	0
65	20250224	202800	35612725	2710	2710	2710	2710	0
66	20250224	202700	35612725	2710	2710	2710	2710	0
67	20250224	202600	35612725	2710	2710	2710	2710	0
68	20250224	202500	35612725	2710	2710	2710	2710	0
69	20250224	202400	35612725	2710	2710	2710	2710	0
70	20250224	202300	35612725	2710	2710	2710	2710	0
71	20250224	202200	35612725	2710	2710	2710	2710	0
72	20250224	202100	35612725	2710	2710	2710	2710	0
73	20250224	202000	35612725	2710	2710	2710	2710	0
74	20250224	201900	35612725	2710	2710	2710	2710	0
75	20250224	201800	35612725	2710	2710	2710	2710	0
76	20250224	201700	35612725	2710	2710	2710	2710	0
77	20250224	201600	35612725	2710	2710	2710	2710	0
78	20250224	201500	35612725	2710	2710	2710	2710	0
79	20250224	201400	35612725	2710	2710	2710	2710	0
80	20250224	201300	35612725	2710	2710	2710	2710	0
81	20250224	201200	35612725	2710	2710	2710	2710	0
82	20250224	201100	35612725	2710	2710	2710	2710	0
83	20250224	201000	35612725	2710	2710	2710	2710	0
84	20250224	200900	35612725	2710	2710	2710	2710	0
85	20250224	200800	35612725	2710	2710	2710	2710	0
86	20250224	200700	35612725	2710	2710	2710	2710	0
87	20250224	200600	35612725	2710	2710	2710	2710	0
88	20250224	200500	35612725	2710	2710	2710	2710	0
89	20250224	200400	35612725	2710	2710	2710	2710	0
90	20250224	200300	35612725	2710	2710	2710	2710	0
91	20250224	200200	35612725	2710	2710	2710	2710	0
92	20250224	200100	35612725	2710	2710	2710	2710	838
93	20250224	200000	35612725	2710	2710	2710	2710	0
94	20250224	195900	35612725	2710	2710	2710	2710	0
95	20250224	195800	35612725	2710	2710	2710	2710	0
96	20250224	195700	35612725	2710	2710	2710	2710	0
97	20250224	195600	35612725	2710	2710	2710	2710	0
98	20250224	195500	35612725	2710	2710	2710	2710	0
99	20250224	195400	35612725	2710	2710	2710	2710	0
100	20250224	195300	35612725	2710	2710	2710	2710	0
101	20250224	195200	35612725	2710	2710	2710	2710	0
102	20250224	195100	35612725	2710	2710	2710	2710	0
103	20250224	195000	35612725	2710	2710	2710	2710	0
104	20250224	194900	35612725	2710	2710	2710	2710	0
105	20250224	194800	35612725	2710	2710	2710	2710	0
106	20250224	194700	35612725	2710	2710	2710	2710	0
107	20250224	194600	35612725	2710	2710	2710	2710	0
108	20250224	194500	35612725	2710	2710	2710	2710	0
109	20250224	194400	35612725	2710	2710	2710	2710	0
110	20250224	194300	35612725	2710	2710	2710	2710	0
111	20250224	194200	35612725	2710	2710	2710	2710	0
112	20250224	194100	35612725	2710	2710	2710	2710	0
113	20250224	194000	35612725	2710	2710	2710	2710	0
114	20250224	193900	35612725	2710	2710	2710	2710	0
115	20250224	193800	35612725	2710	2710	2710	2710	0
116	20250224	193700	35612725	2710	2710	2710	2710	0
117	20250224	193600	35612725	2710	2710	2710	2710	0
118	20250224	193500	35612725	2710	2710	2710	2710	0
119	20250224	193400	35612725	2710	2710	2710	2710	0
120	20250224	193300	35612725	2710	2710	2710	2710	0
121	20250224	193200	35612725	2710	2710	2710	2710	0
122	20250224	193100	35612725	2710	2710	2710	2710	838
123	20250224	193000	35612725	2710	2710	2710	2710	0
124	20250224	192900	35612725	2710	2710	2710	2710	0
125	20250224	192800	35612725	2710	2710	2710	2710	0
126	20250224	192700	35612725	2710	2710	2710	2710	0
127	20250224	192600	35612725	2710	2710	2710	2710	0
128	20250224	192500	35612725	2710	2710	2710	2710	0
129	20250224	192400	35612725	2710	2710	2710	2710	0
130	20250224	192300	35612725	2710	2710	2710	2710	0
131	20250224	192200	35612725	2710	2710	2710	2710	0
132	20250224	192100	35612725	2710	2710	2710	2710	0
133	20250224	192000	35612725	2710	2710	2710	2710	0
134	20250224	191900	35612725	2710	2710	2710	2710	0
135	20250224	191800	35612725	2710	2710	2710	2710	0
136	20250224	191700	35612725	2710	2710	2710	2710	0
137	20250224	191600	35612725	2710	2710	2710	2710	0
138	20250224	191500	35612725	2710	2710	2710	2710	0
139	20250224	191400	35612725	2710	2710	2710	2710	0
140	20250224	191300	35612725	2710	2710	2710	2710	0
141	20250224	191200	35612725	2710	2710	2710	2710	0
142	20250224	191100	35612725	2710	2710	2710	2710	0
143	20250224	191000	35612725	2710	2710	2710	2710	0
144	20250224	190900	35612725	2710	2710	2710	2710	0
145	20250224	190800	35612725	2710	2710	2710	2710	0
146	20250224	190700	35612725	2710	2710	2710	2710	0
147	20250224	190600	35612725	2710	2710	2710	2710	0
148	20250224	190500	35612725	2710	2710	2710	2710	0
149	20250224	190400	35612725	2710	2710	2710	2710	0
150	20250224	190300	35612725	2710	2710	2710	2710	0
151	20250224	190200	35612725	2710	2710	2710	2710	0
152	20250224	190100	35612725	2710	2710	2710	2710	838
153	20250224	190000	35612725	2710	2710	2710	2710	0
154	20250224	185900	35612725	2710	2710	2710	2710	0
155	20250224	185800	35612725	2710	2710	2710	2710	0
156	20250224	185700	35612725	2710	2710	2710	2710	0
157	20250224	185600	35612725	2710	2710	2710	2710	0
158	20250224	185500	35612725	2710	2710	2710	2710	0
159	20250224	185400	35612725	2710	2710	2710	2710	0
160	20250224	185300	35612725	2710	2710	2710	2710	0
161	20250224	185200	35612725	2710	2710	2710	2710	0
162	20250224	185100	35612725	2710	2710	2710	2710	0
163	20250224	185000	35612725	2710	2710	2710	2710	0
164	20250224	184900	35612725	2710	2710	2710	2710	0
165	20250224	184800	35612725	2710	2710	2710	2710	0
166	20250224	184700	35612725	2710	2710	2710	2710	0
167	20250224	184600	35612725	2710	2710	2710	2710	0
168	20250224	184500	35612725	2710	2710	2710	2710	0
169	20250224	184400	35612725	2710	2710	2710	2710	0
170	20250224	184300	35612725	2710	2710	2710	2710	0
171	20250224	184200	35612725	2710	2710	2710	2710	0
172	20250224	184100	35612725	2710	2710	2710	2710	0
173	20250224	184000	35612725	2710	2710	2710	2710	0
174	20250224	183900	35612725	2710	2710	2710	2710	0
175	20250224	183800	35612725	2710	2710	2710	2710	0
176	20250224	183700	35612725	2710	2710	2710	2710	0
177	20250224	183600	35612725	2710	2710	2710	2710	0
178	20250224	183500	35612725	2710	2710	2710	2710	0
179	20250224	183400	35612725	2710	2710	2710	2710	0
180	20250224	183300	35612725	2710	2710	2710	2710	0
181	20250224	183200	35612725	2710	2710	2710	2710	0
182	20250224	183100	35612725	2710	2710	2710	2710	838
183	20250224	183000	35612725	2710	2710	2710	2710	0
184	20250224	182900	35612725	2710	2710	2710	2710	0
185	20250224	182800	35612725	2710	2710	2710	2710	0
186	20250224	182700	35612725	2710	2710	2710	2710	0
187	20250224	182600	35612725	2710	2710	2710	2710	0
188	20250224	182500	35612725	2710	2710	2710	2710	0
189	20250224	182400	35612725	2710	2710	2710	2710	0
190	20250224	182300	35612725	2710	2710	2710	2710	0
191	20250224	182200	35612725	2710	2710	2710	2710	0
192	20250224	182100	35612725	2710	2710	2710	2710	0
193	20250224	182000	35612725	2710	2710	2710	2710	0
194	20250224	181900	35612725	2710	2710	2710	2710	0
195	20250224	181800	35612725	2710	2710	2710	2710	0
196	20250224	181700	35612725	2710	2710	2710	2710	0
197	20250224	181600	35612725	2710	2710	2710	2710	0
198	20250224	181500	35612725	2710	2710	2710	2710	0
199	20250224	181400	35612725	2710	2710	2710	2710	0
200	20250224	181300	35612725	2710	2710	2710	2710	0
201	20250224	181200	35612725	2710	2710	2710	2710	0
202	20250224	181100	35612725	2710	2710	2710	2710	0
203	20250224	181000	35612725	2710	2710	2710	2710	0
204	20250224	180900	35612725	2710	2710	2710	2710	0
205	20250224	180800	35612725	2710	2710	2710	2710	0
206	20250224	180700	35612725	2710	2710	2710	2710	0
207	20250224	180600	35612725	2710	2710	2710	2710	0
208	20250224	180500	35612725	2710	2710	2710	2710	0
209	20250224	180400	35612725	2710	2710	2710	2710	0
210	20250224	180300	35612725	2710	2710	2710	2710	0
211	20250224	180200	35612725	2710	2710	2710	2710	0
212	20250224	180100	35612725	2710	2710	2710	2710	838
213	20250224	180000	35612725	2710	2710	2710	2710	0
214	20250224	175900	35612725	2710	2710	2710	2710	0
215	20250224	175800	35612725	2710	2710	2710	2710	0
216	20250224	175700	35612725	2710	2710	2710	2710	0
217	20250224	175600	35612725	2710	2710	2710	2710	0
218	20250224	175500	35612725	2710	2710	2710	2710	0
219	20250224	175400	35612725	2710	2710	2710	2710	0
220	20250224	175300	35612725	2710	2710	2710	2710	0
221	20250224	175200	35612725	2710	2710	2710	2710	0
222	20250224	175100	35612725	2710	2710	2710	2710	0
223	20250224	175000	35612725	2710	2710	2710	2710	0
224	20250224	174900	35612725	2710	2710	2710	2710	0
225	20250224	174800	35612725	2710	2710	2710	2710	0
226	20250224	174700	35612725	2710	2710	2710	2710	0
227	20250224	174600	35612725	2710	2710	2710	2710	0
228	20250224	174500	35612725	2710	2710	2710	2710	0
229	20250224	174400	35612725	2710	2710	2710	2710	0
230	20250224	174300	35612725	2710	2710	2710	2710	0
231	20250224	174200	35612725	2710	2710	2710	2710	0
232	20250224	174100	35612725	2710	2710	2710	2710	0
233	20250224	174000	35612725	2710	2710	2710	2710	0
234	20250224	173900	35612725	2710	2710	2710	2710	0
235	20250224	173800	35612725	2710	2710	2710	2710	0
236	20250224	173700	35612725	2710	2710	2710	2710	0
237	20250224	173600	35612725	2710	2710	2710	2710	0
238	20250224	173500	35612725	2710	2710	2710	2710	0
239	20250224	173400	35612725	2710	2710	2710	2710	0
240	20250224	173300	35612725	2710	2710	2710	2710	0
241	20250224	173200	35612725	2710	2710	2710	2710	0
242	20250224	173100	35612725	2710	2710	2710	2710	838
243	20250224	173000	35612725	2710	2710	2710	2710	0
244	20250224	172900	35612725	2710	2710	2710	2710	0
245	20250224	172800	35612725	2710	2710	2710	2710	0
246	20250224	172700	35612725	2710	2710	2710	2710	0
247	20250224	172600	35612725	2710	2710	2710	2710	0
248	20250224	172500	35612725	2710	2710	2710	2710	0
249	20250224	172400	35612725	2710	2710	2710	2710	0
250	20250224	172300	35612725	2710	2710	2710	2710	0
251	20250224	172200	35612725	2710	2710	2710	2710	0
252	20250224	172100	35612725	2710	2710	2710	2710	0
253	20250224	172000	35612725	2710	2710	2710	2710	0
254	20250224	171900	35612725	2710	2710	2710	2710	0
255	20250224	171800	35612725	2710	2710	2710	2710	0
256	20250224	171700	35612725	2710	2710	2710	2710	0
257	20250224	171600	35612725	2710	2710	2710	2710	0
258	20250224	171500	35612725	2710	2710	2710	2710	0
259	20250224	171400	35612725	2710	2710	2710	2710	0
260	20250224	171300	35612725	2710	2710	2710	2710	0
261	20250224	171200	35612725	2710	2710	2710	2710	0
262	20250224	171100	35612725	2710	2710	2710	2710	0
263	20250224	171000	35612725	2710	2710	2710	2710	0
264	20250224	170900	35612725	2710	2710	2710	2710	0
265	20250224	170800	35612725	2710	2710	2710	2710	0
266	20250224	170700	35612725	2710	2710	2710	2710	0
267	20250224	170600	35612725	2710	2710	2710	2710	0
268	20250224	170500	35612725	2710	2710	2710	2710	0
269	20250224	170400	35612725	2710	2710	2710	2710	0
270	20250224	170300	35612725	2710	2710	2710	2710	0
271	20250224	170200	35612725	2710	2710	2710	2710	0
272	20250224	170100	35612725	2710	2710	2710	2710	838
273	20250224	170000	35612725	2710	2710	2710	2710	0
274	20250224	165900	35612725	2710	2710	2710	2710	0
275	20250224	165800	35612725	2710	2710	2710	2710	0
276	20250224	165700	35612725	2710	2710	2710	2710	0
277	20250224	165600	35612725	2710	2710	2710	2710	0
278	20250224	165500	35612725	2710	2710	2710	2710	0
279	20250224	165400	35612725	2710	2710	2710	2710	0
280	20250224	165300	35612725	2710	2710	2710	2710	0
281	20250224	165200	35612725	2710	2710	2710	2710	0
282	20250224	165100	35612725	2710	2710	2710	2710	0
283	20250224	165000	35612725	2710	2710	2710	2710	0
284	20250224	164900	35612725	2710	2710	2710	2710	0
285	20250224	164800	35612725	2710	2710	2710	2710	0
286	20250224	164700	35612725	2710	2710	2710	2710	0
287	20250224	164600	35612725	2710	2710	2710	2710	0
288	20250224	164500	35612725	2710	2710	2710	2710	0
289	20250224	164400	35612725	2710	2710	2710	2710	0
290	20250224	164300	35612725	2710	2710	2710	2710	0
291	20250224	164200	35612725	2710	2710	2710	2710	0
292	20250224	164100	35612725	2710	2710	2710	2710	0
293	20250224	164000	35612725	2710	2710	2710	2710	0
294	20250224	163900	35612725	2710	2710	2710	2710	0
295	20250224	163800	35612725	2710	2710	2710	2710	0
296	20250224	163700	35612725	2710	2710	2710	2710	0
297	20250224	163600	35612725	2710	2710	2710	2710	0
298	20250224	163500	35612725	2710	2710	2710	2710	0
299	20250224	163400	35612725	2710	2710	2710	2710	0
300	20250224	163300	35612725	2710	2710	2710	2710	0
301	20250224	163200	35612725	2710	2710	2710	2710	0
302	20250224	163100	35612725	2710	2710	2710	2710	838
303	20250224	163000	35612725	2710	2710	2710	2710	0
304	20250224	162900	35612725	2710	2710	2710	2710	0
305	20250224	162800	35612725	2710	2710	2710	2710	0
306	20250224	162700	35612725	2710	2710	2710	2710	0
307	20250224	162600	35612725	2710	2710	2710	2710	0
308	20250224	162500	35612725	2710	2710	2710	2710	0
309	20250224	162400	35612725	2710	2710	2710	2710	0
310	20250224	162300	35612725	2710	2710	2710	2710	0
311	20250224	162200	35612725	2710	2710	2710	2710	0
312	20250224	162100	35612725	2710	2710	2710	2710	0
313	20250224	162000	35612725	2710	2710	2710	2710	0
314	20250224	161900	35612725	2710	2710	2710	2710	0
315	20250224	161800	35612725	2710	2710	2710	2710	0
316	20250224	161700	35612725	2710	2710	2710	2710	0
317	20250224	161600	35612725	2710	2710	2710	2710	0
318	20250224	161500	35612725	2710	2710	2710	2710	0
319	20250224	161400	35612725	2710	2710	2710	2710	0
320	20250224	161300	35612725	2710	2710	2710	2710	0
321	20250224	161200	35612725	2710	2710	2710	2710	0
322	20250224	161100	35612725	2710	2710	2710	2710	0
323	20250224	161000	35612725	2710	2710	2710	2710	0
324	20250224	160900	35612725	2710	2710	2710	2710	0
325	20250224	160800	35612725	2710	2710	2710	2710	0
326	20250224	160700	35612725	2710	2710	2710	2710	0
327	20250224	160600	35612725	2710	2710	2710	2710	0
328	20250224	160500	35612725	2710	2710	2710	2710	0
329	20250224	160400	35612725	2710	2710	2710	2710	0
330	20250224	160300	35612725	2710	2710	2710	2710	0
331	20250224	160200	35612725	2710	2710	2710	2710	0
332	20250224	160100	35612725	2710	2710	2710	2710	838
333	20250224	160000	35612725	2710	2710	2710	2710	0
334	20250224	155900	35612725	2710	2710	2710	2710	0
335	20250224	155800	35612725	2710	2710	2710	2710	0
336	20250224	155700	35612725	2710	2710	2710	2710	0
337	20250224	155600	35612725	2710	2710	2710	2710	0
338	20250224	155500	35612725	2710	2710	2710	2710	0
339	20250224	155400	35612725	2710	2710	2710	2710	0
340	20250224	155300	35612725	2710	2710	2710	2710	0
341	20250224	155200	35612725	2710	2710	2710	2710	0
342	20250224	155100	35612725	2710	2710	2710	2710	0
343	20250224	155000	35612725	2710	2710	2710	2710	0
344	20250224	154900	35612725	2710	2710	2710	2710	0
345	20250224	154800	35612725	2710	2710	2710	2710	0
346	20250224	154700	35612725	2710	2710	2710	2710	0
347	20250224	154600	35612725	2710	2710	2710	2710	0
348	20250224	154500	35612725	2710	2710	2710	2710	0
349	20250224	154400	35612725	2710	2710	2710	2710	0
350	20250224	154300	35612725	2710	2710	2710	2710	0
351	20250224	154200	35612725	2710	2710	2710	2710	0
352	20250224	154100	35612725	2710	2710	2710	2710	0
353	20250224	154000	35612725	2710	2710	2710	2710	0
354	20250224	153900	35612725	2710	2710	2710	2710	0
355	20250224	153800	35612725	2710	2710	2710	2710	0
356	20250224	153700	35612725	2710	2710	2710	2710	0
357	20250224	153600	35612725	2710	2710	2710	2710	0
358	20250224	153500	35612725	2710	2710	2710	2710	0
359	20250224	153400	35612725	2710	2710	2710	2710	0
360	20250224	153300	35612725	2710	2710	2710	2710	0
361	20250224	153200	35612725	2710	2710	2710	2710	0
362	20250224	153100	35612725	2710	2710	2710	2710	838
363	20250224	153000	35612725	2710	2710	2710	2710	838
364	20250224	152900	33341745	2700	2700	2700	2700	0
365	20250224	152800	33341745	2700	2700	2700	2700	0
366	20250224	152700	33341745	2700	2700	2700	2700	0
367	20250224	152600	33341745	2700	2700	2700	2700	0
368	20250224	152500	33341745	2700	2700	2700	2700	0
369	20250224	152400	33341745	2700	2700	2700	2700	0
370	20250224	152300	33341745	2700	2700	2700	2700	0
371	20250224	152200	33341745	2700	2700	2700	2700	0
372	20250224	152100	33341745	2700	2700	2700	2700	0
373	20250224	152000	33341745	2700	2700	2700	2700	0
374	20250224	151900	33341745	2700	2700	2700	2700	20
375	20250224	151800	33287745	2705	2705	2705	2705	0
376	20250224	151700	33287745	2705	2705	2705	2705	0
377	20250224	151600	33287745	2705	2705	2705	2705	42
378	20250224	151500	33174135	2705	2700	2705	2700	504
379	20250224	151400	31813330	2700	2700	2700	2700	6
380	20250224	151300	31797130	2700	2700	2700	2700	20
381	20250224	151200	31743130	2700	2700	2700	2700	20
382	20250224	151100	31689130	2700	2700	2700	2700	11
383	20250224	151000	31659430	2705	2705	2705	2705	0
384	20250224	150900	31659430	2705	2705	2705	2705	0
385	20250224	150800	31659430	2705	2705	2705	2705	0
386	20250224	150700	31659430	2705	2705	2705	2705	0
387	20250224	150600	31659430	2705	2705	2705	2705	0
388	20250224	150500	31659430	2705	2705	2705	2705	0
389	20250224	150400	31659430	2705	2705	2705	2705	0
390	20250224	150300	31659430	2705	2705	2705	2705	19
391	20250224	150200	31608035	2690	2690	2690	2690	0
392	20250224	150100	31608035	2690	2690	2690	2690	5
393	20250224	150000	31594585	2705	2705	2705	2705	186
394	20250224	145900	31091455	2710	2710	2710	2710	0
395	20250224	145800	31091455	2710	2710	2710	2710	10
396	20250224	145700	31064355	2710	2700	2710	2700	331
397	20250224	145600	30167415	2700	2695	2700	2695	129
398	20250224	145500	29819270	2695	2695	2695	2695	74
399	20250224	145400	29619840	2690	2690	2690	2690	0
400	20250224	145300	29619840	2690	2690	2690	2690	0
401	20250224	145200	29619840	2690	2690	2690	2690	0
402	20250224	145100	29619840	2690	2690	2690	2690	0
403	20250224	145000	29619840	2690	2690	2690	2690	0
404	20250224	144900	29619840	2690	2690	2690	2690	0
405	20250224	144800	29619840	2690	2690	2690	2690	0
406	20250224	144700	29619840	2690	2690	2690	2690	0
407	20250224	144600	29619840	2690	2690	2690	2690	1
408	20250224	144500	29617150	2695	2695	2695	2695	500
409	20250224	144400	28269650	2695	2695	2695	2695	0
410	20250224	144300	28269650	2695	2695	2695	2695	0
411	20250224	144200	28269650	2695	2695	2695	2695	500
412	20250224	144100	26922150	2695	2695	2695	2695	0
413	20250224	144000	26922150	2695	2695	2695	2695	20
414	20250224	143900	26868250	2685	2685	2685	2685	0
415	20250224	143800	26868250	2685	2680	2685	2680	1759
416	20250224	143700	22153180	2680	2680	2680	2680	324
417	20250224	143600	21284860	2675	2675	2675	2675	0
418	20250224	143500	21284860	2675	2675	2675	2675	0
419	20250224	143400	21284860	2675	2675	2675	2675	0
420	20250224	143300	21284860	2675	2675	2675	2675	0
421	20250224	143200	21284860	2675	2675	2675	2675	0
422	20250224	143100	21284860	2675	2675	2675	2675	0
423	20250224	143000	21284860	2675	2675	2675	2675	0
424	20250224	142900	21284860	2675	2675	2675	2675	0
425	20250224	142800	21284860	2675	2675	2675	2675	51
426	20250224	142700	21148435	2680	2680	2680	2680	0
427	20250224	142600	21148435	2680	2680	2680	2680	20
428	20250224	142500	21094835	2680	2680	2680	2680	0
429	20250224	142400	21094835	2680	2680	2680	2680	0
430	20250224	142300	21094835	2680	2680	2680	2680	0
431	20250224	142200	21094835	2680	2680	2680	2680	0
432	20250224	142100	21094835	2680	2680	2680	2680	0
433	20250224	142000	21094835	2680	2680	2680	2680	0
434	20250224	141900	21094835	2680	2680	2680	2680	0
435	20250224	141800	21094835	2680	2680	2680	2680	0
436	20250224	141700	21094835	2680	2680	2680	2680	0
437	20250224	141600	21094835	2680	2680	2680	2680	0
438	20250224	141500	21094835	2680	2680	2680	2680	0
439	20250224	141400	21094835	2680	2680	2680	2680	0
440	20250224	141300	21094835	2680	2680	2680	2680	0
441	20250224	141200	21094835	2680	2680	2680	2680	0
442	20250224	141100	21094835	2680	2680	2680	2680	0
443	20250224	141000	21094835	2680	2680	2680	2680	0
444	20250224	140900	21094835	2680	2680	2680	2680	0
445	20250224	140800	21094835	2680	2680	2680	2680	0
446	20250224	140700	21094835	2680	2680	2680	2680	0
447	20250224	140600	21094835	2680	2680	2680	2680	0
448	20250224	140500	21094835	2680	2680	2680	2680	0
449	20250224	140400	21094835	2680	2680	2680	2680	0
450	20250224	140300	21094835	2680	2680	2680	2680	200
451	20250224	140200	20558835	2680	2680	2680	2680	0
452	20250224	140100	20558835	2680	2680	2680	2680	0
453	20250224	140000	20558835	2680	2680	2680	2680	0
454	20250224	135900	20558835	2680	2680	2680	2680	0
455	20250224	135800	20558835	2680	2680	2680	2680	0
456	20250224	135700	20558835	2680	2680	2680	2680	0
457	20250224	135600	20558835	2680	2680	2680	2680	0
458	20250224	135500	20558835	2680	2680	2680	2680	0
459	20250224	135400	20558835	2680	2680	2680	2680	0
460	20250224	135300	20558835	2680	2680	2680	2680	0
461	20250224	135200	20558835	2680	2680	2680	2680	0
462	20250224	135100	20558835	2680	2680	2680	2680	0
463	20250224	135000	20558835	2680	2680	2680	2680	0
464	20250224	134900	20558835	2680	2680	2680	2680	0
465	20250224	134800	20558835	2680	2680	2680	2680	45
466	20250224	134700	20438235	2680	2680	2680	2680	0
467	20250224	134600	20438235	2680	2680	2680	2680	0
468	20250224	134500	20438235	2680	2680	2680	2680	0
469	20250224	134400	20438235	2680	2680	2680	2680	0
470	20250224	134300	20438235	2680	2680	2680	2680	0
471	20250224	134200	20438235	2680	2680	2680	2680	0
472	20250224	134100	20438235	2680	2680	2680	2680	1
473	20250224	134000	20435555	2670	2670	2670	2670	0
474	20250224	133900	20435555	2670	2670	2670	2670	0
475	20250224	133800	20435555	2670	2670	2670	2670	0
476	20250224	133700	20435555	2670	2670	2670	2670	0
477	20250224	133600	20435555	2670	2670	2670	2670	0
478	20250224	133500	20435555	2670	2670	2670	2670	0
479	20250224	133400	20435555	2670	2670	2670	2670	0
480	20250224	133300	20435555	2670	2670	2670	2670	0
481	20250224	133200	20435555	2670	2670	2670	2670	0
482	20250224	133100	20435555	2670	2665	2670	2665	295
483	20250224	133000	19649130	2665	2670	2670	2665	126
484	20250224	132900	19313300	2680	2680	2680	2680	0
485	20250224	132800	19313300	2680	2680	2680	2680	0
486	20250224	132700	19313300	2680	2680	2680	2680	0
487	20250224	132600	19313300	2680	2680	2680	2680	0
488	20250224	132500	19313300	2680	2680	2680	2680	0
489	20250224	132400	19313300	2680	2680	2680	2680	0
490	20250224	132300	19313300	2680	2680	2680	2680	0
491	20250224	132200	19313300	2680	2680	2680	2680	0
492	20250224	132100	19313300	2680	2685	2690	2660	1831
493	20250224	132000	14433760	2685	2685	2685	2685	0
494	20250224	131900	14433760	2685	2685	2685	2685	0
495	20250224	131800	14433760	2685	2685	2685	2685	0
496	20250224	131700	14433760	2685	2685	2685	2685	0
497	20250224	131600	14433760	2685	2685	2685	2685	0
498	20250224	131500	14433760	2685	2685	2685	2685	0
499	20250224	131400	14433760	2685	2685	2685	2685	0
500	20250224	131300	14433760	2685	2685	2685	2685	0
501	20250224	131200	14433760	2685	2685	2685	2685	0
502	20250224	131100	14433760	2685	2685	2685	2685	0
503	20250224	131000	14433760	2685	2685	2685	2685	150
504	20250224	130900	14031010	2685	2685	2685	2685	0
505	20250224	130800	14031010	2685	2685	2685	2685	0
506	20250224	130700	14031010	2685	2685	2685	2685	0
507	20250224	130600	14031010	2685	2685	2685	2685	1
508	20250224	130500	14028325	2690	2690	2690	2690	0
509	20250224	130400	14028325	2690	2690	2690	2690	0
510	20250224	130300	14028325	2690	2690	2690	2690	0
511	20250224	130200	14028325	2690	2690	2690	2690	0
512	20250224	130100	14028325	2690	2690	2690	2690	0
513	20250224	130000	14028325	2690	2690	2690	2690	0
514	20250224	125900	14028325	2690	2690	2690	2690	0
515	20250224	125800	14028325	2690	2690	2690	2690	0
516	20250224	125700	14028325	2690	2690	2690	2690	0
517	20250224	125600	14028325	2690	2690	2690	2690	0
518	20250224	125500	14028325	2690	2690	2690	2690	0
519	20250224	125400	14028325	2690	2690	2690	2690	0
520	20250224	125300	14028325	2690	2690	2690	2690	0
521	20250224	125200	14028325	2690	2690	2690	2690	0
522	20250224	125100	14028325	2690	2685	2690	2685	11
523	20250224	125000	13998785	2685	2685	2685	2685	0
524	20250224	124900	13998785	2685	2675	2690	2670	942
525	20250224	124800	11481050	2700	2690	2700	2665	2014
526	20250224	124700	6086310	2700	2700	2700	2700	0
527	20250224	124600	6086310	2700	2700	2700	2700	0
528	20250224	124500	6086310	2700	2700	2700	2700	0
529	20250224	124400	6086310	2700	2700	2700	2700	0
530	20250224	124300	6086310	2700	2700	2700	2700	0
531	20250224	124200	6086310	2700	2700	2700	2700	0
532	20250224	124100	6086310	2700	2700	2700	2700	0
533	20250224	124000	6086310	2700	2700	2700	2700	0
534	20250224	123900	6086310	2700	2700	2700	2700	0
535	20250224	123800	6086310	2700	2700	2700	2700	0
536	20250224	123700	6086310	2700	2700	2700	2700	0
537	20250224	123600	6086310	2700	2700	2700	2700	0
538	20250224	123500	6086310	2700	2700	2700	2700	0
539	20250224	123400	6086310	2700	2700	2700	2700	0
540	20250224	123300	6086310	2700	2700	2700	2700	0
541	20250224	123200	6086310	2700	2700	2700	2700	0
542	20250224	123100	6086310	2700	2700	2700	2700	0
543	20250224	123000	6086310	2700	2700	2700	2700	0
544	20250224	122900	6086310	2700	2700	2700	2700	0
545	20250224	122800	6086310	2700	2700	2700	2700	0
546	20250224	122700	6086310	2700	2700	2700	2700	0
547	20250224	122600	6086310	2700	2700	2700	2700	0
548	20250224	122500	6086310	2700	2700	2700	2700	0
549	20250224	122400	6086310	2700	2700	2700	2700	0
550	20250224	122300	6086310	2700	2700	2700	2700	0
551	20250224	122200	6086310	2700	2700	2700	2700	0
552	20250224	122100	6086310	2700	2700	2700	2700	0
553	20250224	122000	6086310	2700	2700	2700	2700	0
554	20250224	121900	6086310	2700	2700	2700	2700	0
555	20250224	121800	6086310	2700	2700	2700	2700	0
556	20250224	121700	6086310	2700	2700	2700	2700	0
557	20250224	121600	6086310	2700	2700	2700	2700	0
558	20250224	121500	6086310	2700	2700	2700	2700	0
559	20250224	121400	6086310	2700	2700	2700	2700	0
560	20250224	121300	6086310	2700	2700	2700	2700	0
561	20250224	121200	6086310	2700	2700	2700	2700	4
562	20250224	121100	6075510	2700	2700	2700	2700	0
563	20250224	121000	6075510	2700	2700	2700	2700	0
564	20250224	120900	6075510	2700	2700	2700	2700	0
565	20250224	120800	6075510	2700	2700	2700	2700	0
566	20250224	120700	6075510	2700	2700	2700	2700	0
567	20250224	120600	6075510	2700	2700	2700	2700	0
568	20250224	120500	6075510	2700	2700	2700	2700	0
569	20250224	120400	6075510	2700	2700	2700	2700	0
570	20250224	120300	6075510	2700	2700	2700	2700	0
571	20250224	120200	6075510	2700	2700	2700	2700	0
572	20250224	120100	6075510	2700	2700	2700	2700	0
573	20250224	120000	6075510	2700	2700	2700	2700	20
574	20250224	115900	6021510	2700	2700	2700	2700	0
575	20250224	115800	6021510	2700	2700	2700	2700	0
576	20250224	115700	6021510	2700	2700	2700	2700	0
577	20250224	115600	6021510	2700	2700	2700	2700	0
578	20250224	115500	6021510	2700	2700	2700	2700	0
579	20250224	115400	6021510	2700	2700	2700	2700	0
580	20250224	115300	6021510	2700	2700	2700	2700	0
581	20250224	115200	6021510	2700	2700	2700	2700	0
582	20250224	115100	6021510	2700	2700	2700	2700	0
583	20250224	115000	6021510	2700	2700	2700	2700	0
584	20250224	114900	6021510	2700	2700	2700	2700	0
585	20250224	114800	6021510	2700	2700	2700	2700	1
586	20250224	114700	6018810	2690	2690	2690	2690	0
587	20250224	114600	6018810	2690	2690	2690	2690	0
588	20250224	114500	6018810	2690	2690	2690	2690	0
589	20250224	114400	6018810	2690	2690	2690	2690	0
590	20250224	114300	6018810	2690	2690	2690	2690	0
591	20250224	114200	6018810	2690	2690	2690	2690	0
592	20250224	114100	6018810	2690	2690	2690	2690	260
593	20250224	114000	5319410	2690	2690	2690	2690	0
594	20250224	113900	5319410	2690	2690	2690	2690	0
595	20250224	113800	5319410	2690	2690	2690	2690	0
596	20250224	113700	5319410	2690	2690	2690	2690	0
597	20250224	113600	5319410	2690	2690	2690	2690	1
598	20250224	113500	5316720	2690	2690	2690	2690	0
599	20250224	113400	5316720	2690	2690	2690	2690	0
600	20250224	113300	5316720	2690	2690	2690	2690	10
601	20250224	113200	5289820	2690	2690	2690	2690	0
602	20250224	113100	5289820	2690	2690	2690	2690	0
603	20250224	113000	5289820	2690	2690	2690	2690	0
604	20250224	112900	5289820	2690	2690	2690	2690	0
605	20250224	112800	5289820	2690	2690	2690	2690	0
606	20250224	112700	5289820	2690	2690	2690	2690	0
607	20250224	112600	5289820	2690	2690	2690	2690	0
608	20250224	112500	5289820	2690	2690	2690	2690	0
609	20250224	112400	5289820	2690	2690	2690	2690	0
610	20250224	112300	5289820	2690	2690	2690	2690	0
611	20250224	112200	5289820	2690	2690	2690	2690	0
612	20250224	112100	5289820	2690	2690	2690	2690	0
613	20250224	112000	5289820	2690	2690	2690	2690	2
614	20250224	111900	5284440	2690	2690	2690	2690	0
615	20250224	111800	5284440	2690	2690	2690	2690	1
616	20250224	111700	5281750	2690	2690	2690	2690	0
617	20250224	111600	5281750	2690	2690	2690	2690	0
618	20250224	111500	5281750	2690	2690	2690	2690	41
619	20250224	111400	5171460	2690	2690	2690	2690	0
620	20250224	111300	5171460	2690	2690	2690	2690	0
621	20250224	111200	5171460	2690	2690	2690	2690	0
622	20250224	111100	5171460	2690	2690	2690	2690	0
623	20250224	111000	5171460	2690	2690	2690	2690	3
624	20250224	110900	5163390	2675	2675	2675	2675	0
625	20250224	110800	5163390	2675	2680	2680	2675	177
626	20250224	110700	4689620	2690	2690	2690	2690	0
627	20250224	110600	4689620	2690	2690	2690	2690	0
628	20250224	110500	4689620	2690	2690	2690	2690	0
629	20250224	110400	4689620	2690	2690	2690	2690	0
630	20250224	110300	4689620	2690	2690	2690	2690	0
631	20250224	110200	4689620	2690	2690	2690	2690	0
632	20250224	110100	4689620	2690	2690	2690	2690	0
633	20250224	110000	4689620	2690	2690	2690	2690	0
634	20250224	105900	4689620	2690	2690	2690	2690	0
635	20250224	105800	4689620	2690	2690	2690	2690	0
636	20250224	105700	4689620	2690	2690	2690	2690	0
637	20250224	105600	4689620	2690	2690	2690	2690	0
638	20250224	105500	4689620	2690	2690	2690	2690	0
639	20250224	105400	4689620	2690	2690	2690	2690	0
640	20250224	105300	4689620	2690	2690	2690	2690	0
641	20250224	105200	4689620	2690	2690	2690	2690	1
642	20250224	105100	4686930	2680	2680	2680	2680	0
643	20250224	105000	4686930	2680	2680	2680	2680	0
644	20250224	104900	4686930	2680	2680	2680	2680	0
645	20250224	104800	4686930	2680	2680	2680	2680	0
646	20250224	104700	4686930	2680	2680	2680	2680	0
647	20250224	104600	4686930	2680	2680	2680	2680	0
648	20250224	104500	4686930	2680	2680	2680	2680	0
649	20250224	104400	4686930	2680	2680	2680	2680	0
650	20250224	104300	4686930	2680	2680	2680	2680	0
651	20250224	104200	4686930	2680	2680	2680	2680	0
652	20250224	104100	4686930	2680	2680	2680	2680	0
653	20250224	104000	4686930	2680	2680	2680	2680	0
654	20250224	103900	4686930	2680	2680	2680	2680	0
655	20250224	103800	4686930	2680	2680	2680	2680	0
656	20250224	103700	4686930	2680	2680	2680	2680	0
657	20250224	103600	4686930	2680	2680	2680	2680	0
658	20250224	103500	4686930	2680	2690	2690	2680	11
659	20250224	103400	4657350	2690	2690	2690	2690	7
660	20250224	103300	4638520	2690	2690	2690	2690	0
661	20250224	103200	4638520	2690	2690	2690	2690	0
662	20250224	103100	4638520	2690	2690	2690	2690	0
663	20250224	103000	4638520	2690	2690	2690	2690	0
664	20250224	102900	4638520	2690	2690	2690	2690	0
665	20250224	102800	4638520	2690	2690	2690	2690	0
666	20250224	102700	4638520	2690	2690	2690	2690	0
667	20250224	102600	4638520	2690	2690	2690	2690	0
668	20250224	102500	4638520	2690	2690	2690	2690	1
669	20250224	102400	4635830	2695	2695	2695	2695	0
670	20250224	102300	4635830	2695	2695	2695	2695	0
671	20250224	102200	4635830	2695	2695	2695	2695	0
672	20250224	102100	4635830	2695	2695	2695	2695	0
673	20250224	102000	4635830	2695	2695	2695	2695	0
674	20250224	101900	4635830	2695	2695	2695	2695	0
675	20250224	101800	4635830	2695	2695	2695	2695	0
676	20250224	101700	4635830	2695	2695	2695	2695	10
677	20250224	101600	4608880	2700	2700	2700	2700	0
678	20250224	101500	4608880	2700	2700	2700	2700	0
679	20250224	101400	4608880	2700	2700	2700	2700	1
680	20250224	101300	4606180	2675	2675	2675	2675	0
681	20250224	101200	4606180	2675	2675	2675	2675	0
682	20250224	101100	4606180	2675	2675	2675	2675	0
683	20250224	101000	4606180	2675	2675	2675	2675	0
684	20250224	100900	4606180	2675	2675	2675	2675	0
685	20250224	100800	4606180	2675	2675	2675	2675	0
686	20250224	100700	4606180	2675	2680	2680	2675	200
687	20250224	100600	4070465	2680	2685	2685	2680	300
688	20250224	100500	3265565	2700	2700	2700	2700	0
689	20250224	100400	3265565	2700	2700	2700	2700	0
690	20250224	100300	3265565	2700	2700	2700	2700	0
691	20250224	100200	3265565	2700	2700	2700	2700	0
692	20250224	100100	3265565	2700	2700	2700	2700	0
693	20250224	100000	3265565	2700	2700	2700	2700	0
694	20250224	095900	3265565	2700	2700	2700	2700	0
695	20250224	095800	3265565	2700	2700	2700	2700	0
696	20250224	095700	3265565	2700	2700	2700	2700	0
697	20250224	095600	3265565	2700	2700	2700	2700	0
698	20250224	095500	3265565	2700	2700	2700	2700	0
699	20250224	095400	3265565	2700	2700	2700	2700	0
700	20250224	095300	3265565	2700	2700	2700	2700	0
701	20250224	095200	3265565	2700	2700	2700	2700	50
702	20250224	095100	3130565	2700	2700	2700	2700	11
703	20250224	095000	3100865	2700	2700	2700	2700	0
704	20250224	094900	3100865	2700	2700	2700	2700	0
705	20250224	094800	3100865	2700	2700	2700	2700	10
706	20250224	094700	3073865	2700	2700	2700	2700	0
707	20250224	094600	3073865	2700	2700	2700	2700	0
708	20250224	094500	3073865	2700	2700	2700	2700	0
709	20250224	094400	3073865	2700	2700	2700	2700	0
710	20250224	094300	3073865	2700	2700	2700	2700	0
711	20250224	094200	3073865	2700	2700	2700	2700	0
712	20250224	094100	3073865	2700	2700	2700	2700	0
713	20250224	094000	3073865	2700	2700	2700	2700	0
714	20250224	093900	3073865	2700	2700	2700	2700	0
715	20250224	093800	3073865	2700	2700	2700	2700	0
716	20250224	093700	3073865	2700	2700	2700	2700	0
717	20250224	093600	3073865	2700	2700	2700	2700	1
718	20250224	093500	3071165	2690	2700	2700	2690	8
719	20250224	093400	3049575	2700	2700	2700	2700	25
720	20250224	093300	2982075	2700	2700	2700	2700	58
721	20250224	093200	2825475	2700	2700	2700	2700	2
722	20250224	093100	2820075	2680	2680	2680	2680	0
723	20250224	093000	2820075	2680	2680	2680	2680	36
724	20250224	092900	2723595	2680	2685	2685	2680	25
725	20250224	092800	2656560	2700	2700	2700	2700	111
726	20250224	092700	2356860	2700	2700	2700	2700	0
727	20250224	092600	2356860	2700	2700	2700	2700	0
728	20250224	092500	2356860	2700	2700	2700	2700	112
729	20250224	092400	2054460	2685	2685	2685	2685	16
730	20250224	092300	2011500	2690	2690	2690	2690	1
731	20250224	092200	2008810	2700	2700	2700	2700	0
732	20250224	092100	2008810	2700	2700	2700	2700	0
733	20250224	092000	2008810	2700	2700	2700	2700	0
734	20250224	091900	2008810	2700	2700	2700	2700	0
735	20250224	091800	2008810	2700	2700	2700	2700	1
736	20250224	091700	2006110	2685	2685	2685	2685	0
737	20250224	091600	2006110	2685	2685	2685	2685	30
738	20250224	091500	1925560	2685	2695	2695	2680	253
739	20250224	091400	1245955	2695	2695	2695	2695	1
740	20250224	091300	1243260	2675	2680	2680	2675	64
741	20250224	091200	1072035	2680	2680	2680	2680	0
742	20250224	091100	1072035	2680	2680	2680	2680	0
743	20250224	091000	1072035	2680	2680	2680	2680	0
744	20250224	090900	1072035	2680	2680	2680	2680	16
745	20250224	090800	1029155	2715	2715	2715	2715	0
746	20250224	090700	1029155	2715	2715	2715	2715	0
747	20250224	090600	1029155	2715	2715	2715	2715	0
748	20250224	090500	1029155	2715	2715	2715	2715	0
749	20250224	090400	1029155	2715	2715	2715	2715	1
750	20250224	090300	1026440	2680	2680	2680	2680	0
751	20250224	090200	1026440	2680	2680	2680	2680	0
752	20250224	090100	1026440	2680	2680	2680	2680	0
753	20250224	090000	1026440	2680	2680	2680	2680	383