KissMeData/363250/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	213200	275500770	9930	9930	9930	9930	130
3	20250224	213100	275500770	9930	9930	9930	9930	0
4	20250224	213000	275500770	9930	9930	9930	9930	0
5	20250224	212900	275500770	9930	9930	9930	9930	0
6	20250224	212800	275500770	9930	9930	9930	9930	0
7	20250224	212700	275500770	9930	9930	9930	9930	0
8	20250224	212600	275500770	9930	9930	9930	9930	0
9	20250224	212500	275500770	9930	9930	9930	9930	0
10	20250224	212400	275500770	9930	9930	9930	9930	0
11	20250224	212300	275500770	9930	9930	9930	9930	0
12	20250224	212200	275500770	9930	9930	9930	9930	0
13	20250224	212100	275500770	9930	9930	9930	9930	0
14	20250224	212000	275500770	9930	9930	9930	9930	0
15	20250224	211900	275500770	9930	9930	9930	9930	0
16	20250224	211800	275500770	9930	9930	9930	9930	0
17	20250224	211700	275500770	9930	9930	9930	9930	0
18	20250224	211600	275500770	9930	9930	9930	9930	0
19	20250224	211500	275500770	9930	9930	9930	9930	0
20	20250224	211400	275500770	9930	9930	9930	9930	0
21	20250224	211300	275500770	9930	9930	9930	9930	0
22	20250224	211200	275500770	9930	9930	9930	9930	0
23	20250224	211100	275500770	9930	9930	9930	9930	0
24	20250224	211000	275500770	9930	9930	9930	9930	0
25	20250224	210900	275500770	9930	9930	9930	9930	0
26	20250224	210800	275500770	9930	9930	9930	9930	0
27	20250224	210700	275500770	9930	9930	9930	9930	0
28	20250224	210600	275500770	9930	9930	9930	9930	0
29	20250224	210500	275500770	9930	9930	9930	9930	0
30	20250224	210400	275500770	9930	9930	9930	9930	0
31	20250224	210300	275500770	9930	9930	9930	9930	0
32	20250224	210200	275500770	9930	9930	9930	9930	130
33	20250224	210100	275500770	9930	9930	9930	9930	0
34	20250224	210000	275500770	9930	9930	9930	9930	0
35	20250224	205900	275500770	9930	9930	9930	9930	0
36	20250224	205800	275500770	9930	9930	9930	9930	0
37	20250224	205700	275500770	9930	9930	9930	9930	0
38	20250224	205600	275500770	9930	9930	9930	9930	0
39	20250224	205500	275500770	9930	9930	9930	9930	0
40	20250224	205400	275500770	9930	9930	9930	9930	0
41	20250224	205300	275500770	9930	9930	9930	9930	0
42	20250224	205200	275500770	9930	9930	9930	9930	0
43	20250224	205100	275500770	9930	9930	9930	9930	0
44	20250224	205000	275500770	9930	9930	9930	9930	0
45	20250224	204900	275500770	9930	9930	9930	9930	0
46	20250224	204800	275500770	9930	9930	9930	9930	0
47	20250224	204700	275500770	9930	9930	9930	9930	0
48	20250224	204600	275500770	9930	9930	9930	9930	0
49	20250224	204500	275500770	9930	9930	9930	9930	0
50	20250224	204400	275500770	9930	9930	9930	9930	0
51	20250224	204300	275500770	9930	9930	9930	9930	0
52	20250224	204200	275500770	9930	9930	9930	9930	0
53	20250224	204100	275500770	9930	9930	9930	9930	0
54	20250224	204000	275500770	9930	9930	9930	9930	0
55	20250224	203900	275500770	9930	9930	9930	9930	0
56	20250224	203800	275500770	9930	9930	9930	9930	0
57	20250224	203700	275500770	9930	9930	9930	9930	0
58	20250224	203600	275500770	9930	9930	9930	9930	0
59	20250224	203500	275500770	9930	9930	9930	9930	0
60	20250224	203400	275500770	9930	9930	9930	9930	0
61	20250224	203300	275500770	9930	9930	9930	9930	0
62	20250224	203200	275500770	9930	9930	9930	9930	130
63	20250224	203100	275500770	9930	9930	9930	9930	0
64	20250224	203000	275500770	9930	9930	9930	9930	0
65	20250224	202900	275500770	9930	9930	9930	9930	0
66	20250224	202800	275500770	9930	9930	9930	9930	0
67	20250224	202700	275500770	9930	9930	9930	9930	0
68	20250224	202600	275500770	9930	9930	9930	9930	0
69	20250224	202500	275500770	9930	9930	9930	9930	0
70	20250224	202400	275500770	9930	9930	9930	9930	0
71	20250224	202300	275500770	9930	9930	9930	9930	0
72	20250224	202200	275500770	9930	9930	9930	9930	0
73	20250224	202100	275500770	9930	9930	9930	9930	0
74	20250224	202000	275500770	9930	9930	9930	9930	0
75	20250224	201900	275500770	9930	9930	9930	9930	0
76	20250224	201800	275500770	9930	9930	9930	9930	0
77	20250224	201700	275500770	9930	9930	9930	9930	0
78	20250224	201600	275500770	9930	9930	9930	9930	0
79	20250224	201500	275500770	9930	9930	9930	9930	0
80	20250224	201400	275500770	9930	9930	9930	9930	0
81	20250224	201300	275500770	9930	9930	9930	9930	0
82	20250224	201200	275500770	9930	9930	9930	9930	0
83	20250224	201100	275500770	9930	9930	9930	9930	0
84	20250224	201000	275500770	9930	9930	9930	9930	0
85	20250224	200900	275500770	9930	9930	9930	9930	0
86	20250224	200800	275500770	9930	9930	9930	9930	0
87	20250224	200700	275500770	9930	9930	9930	9930	0
88	20250224	200600	275500770	9930	9930	9930	9930	0
89	20250224	200500	275500770	9930	9930	9930	9930	0
90	20250224	200400	275500770	9930	9930	9930	9930	0
91	20250224	200300	275500770	9930	9930	9930	9930	0
92	20250224	200200	275500770	9930	9930	9930	9930	130
93	20250224	200100	275500770	9930	9930	9930	9930	0
94	20250224	200000	275500770	9930	9930	9930	9930	0
95	20250224	195900	275500770	9930	9930	9930	9930	0
96	20250224	195800	275500770	9930	9930	9930	9930	0
97	20250224	195700	275500770	9930	9930	9930	9930	0
98	20250224	195600	275500770	9930	9930	9930	9930	0
99	20250224	195500	275500770	9930	9930	9930	9930	0
100	20250224	195400	275500770	9930	9930	9930	9930	0
101	20250224	195300	275500770	9930	9930	9930	9930	0
102	20250224	195200	275500770	9930	9930	9930	9930	0
103	20250224	195100	275500770	9930	9930	9930	9930	0
104	20250224	195000	275500770	9930	9930	9930	9930	0
105	20250224	194900	275500770	9930	9930	9930	9930	0
106	20250224	194800	275500770	9930	9930	9930	9930	0
107	20250224	194700	275500770	9930	9930	9930	9930	0
108	20250224	194600	275500770	9930	9930	9930	9930	0
109	20250224	194500	275500770	9930	9930	9930	9930	0
110	20250224	194400	275500770	9930	9930	9930	9930	0
111	20250224	194300	275500770	9930	9930	9930	9930	0
112	20250224	194200	275500770	9930	9930	9930	9930	0
113	20250224	194100	275500770	9930	9930	9930	9930	0
114	20250224	194000	275500770	9930	9930	9930	9930	0
115	20250224	193900	275500770	9930	9930	9930	9930	0
116	20250224	193800	275500770	9930	9930	9930	9930	0
117	20250224	193700	275500770	9930	9930	9930	9930	0
118	20250224	193600	275500770	9930	9930	9930	9930	0
119	20250224	193500	275500770	9930	9930	9930	9930	0
120	20250224	193400	275500770	9930	9930	9930	9930	0
121	20250224	193300	275500770	9930	9930	9930	9930	0
122	20250224	193200	275500770	9930	9930	9930	9930	130
123	20250224	193100	275500770	9930	9930	9930	9930	0
124	20250224	193000	275500770	9930	9930	9930	9930	0
125	20250224	192900	275500770	9930	9930	9930	9930	0
126	20250224	192800	275500770	9930	9930	9930	9930	0
127	20250224	192700	275500770	9930	9930	9930	9930	0
128	20250224	192600	275500770	9930	9930	9930	9930	0
129	20250224	192500	275500770	9930	9930	9930	9930	0
130	20250224	192400	275500770	9930	9930	9930	9930	0
131	20250224	192300	275500770	9930	9930	9930	9930	0
132	20250224	192200	275500770	9930	9930	9930	9930	0
133	20250224	192100	275500770	9930	9930	9930	9930	0
134	20250224	192000	275500770	9930	9930	9930	9930	0
135	20250224	191900	275500770	9930	9930	9930	9930	0
136	20250224	191800	275500770	9930	9930	9930	9930	0
137	20250224	191700	275500770	9930	9930	9930	9930	0
138	20250224	191600	275500770	9930	9930	9930	9930	0
139	20250224	191500	275500770	9930	9930	9930	9930	0
140	20250224	191400	275500770	9930	9930	9930	9930	0
141	20250224	191300	275500770	9930	9930	9930	9930	0
142	20250224	191200	275500770	9930	9930	9930	9930	0
143	20250224	191100	275500770	9930	9930	9930	9930	0
144	20250224	191000	275500770	9930	9930	9930	9930	0
145	20250224	190900	275500770	9930	9930	9930	9930	0
146	20250224	190800	275500770	9930	9930	9930	9930	0
147	20250224	190700	275500770	9930	9930	9930	9930	0
148	20250224	190600	275500770	9930	9930	9930	9930	0
149	20250224	190500	275500770	9930	9930	9930	9930	0
150	20250224	190400	275500770	9930	9930	9930	9930	0
151	20250224	190300	275500770	9930	9930	9930	9930	0
152	20250224	190200	275500770	9930	9930	9930	9930	130
153	20250224	190100	275500770	9930	9930	9930	9930	0
154	20250224	190000	275500770	9930	9930	9930	9930	0
155	20250224	185900	275500770	9930	9930	9930	9930	0
156	20250224	185800	275500770	9930	9930	9930	9930	0
157	20250224	185700	275500770	9930	9930	9930	9930	0
158	20250224	185600	275500770	9930	9930	9930	9930	0
159	20250224	185500	275500770	9930	9930	9930	9930	0
160	20250224	185400	275500770	9930	9930	9930	9930	0
161	20250224	185300	275500770	9930	9930	9930	9930	0
162	20250224	185200	275500770	9930	9930	9930	9930	0
163	20250224	185100	275500770	9930	9930	9930	9930	0
164	20250224	185000	275500770	9930	9930	9930	9930	0
165	20250224	184900	275500770	9930	9930	9930	9930	0
166	20250224	184800	275500770	9930	9930	9930	9930	0
167	20250224	184700	275500770	9930	9930	9930	9930	0
168	20250224	184600	275500770	9930	9930	9930	9930	0
169	20250224	184500	275500770	9930	9930	9930	9930	0
170	20250224	184400	275500770	9930	9930	9930	9930	0
171	20250224	184300	275500770	9930	9930	9930	9930	0
172	20250224	184200	275500770	9930	9930	9930	9930	0
173	20250224	184100	275500770	9930	9930	9930	9930	0
174	20250224	184000	275500770	9930	9930	9930	9930	0
175	20250224	183900	275500770	9930	9930	9930	9930	0
176	20250224	183800	275500770	9930	9930	9930	9930	0
177	20250224	183700	275500770	9930	9930	9930	9930	0
178	20250224	183600	275500770	9930	9930	9930	9930	0
179	20250224	183500	275500770	9930	9930	9930	9930	0
180	20250224	183400	275500770	9930	9930	9930	9930	0
181	20250224	183300	275500770	9930	9930	9930	9930	0
182	20250224	183200	275500770	9930	9930	9930	9930	130
183	20250224	183100	275500770	9930	9930	9930	9930	0
184	20250224	183000	275500770	9930	9930	9930	9930	0
185	20250224	182900	275500770	9930	9930	9930	9930	0
186	20250224	182800	275500770	9930	9930	9930	9930	0
187	20250224	182700	275500770	9930	9930	9930	9930	0
188	20250224	182600	275500770	9930	9930	9930	9930	0
189	20250224	182500	275500770	9930	9930	9930	9930	0
190	20250224	182400	275500770	9930	9930	9930	9930	0
191	20250224	182300	275500770	9930	9930	9930	9930	0
192	20250224	182200	275500770	9930	9930	9930	9930	0
193	20250224	182100	275500770	9930	9930	9930	9930	0
194	20250224	182000	275500770	9930	9930	9930	9930	0
195	20250224	181900	275500770	9930	9930	9930	9930	0
196	20250224	181800	275500770	9930	9930	9930	9930	0
197	20250224	181700	275500770	9930	9930	9930	9930	0
198	20250224	181600	275500770	9930	9930	9930	9930	0
199	20250224	181500	275500770	9930	9930	9930	9930	0
200	20250224	181400	275500770	9930	9930	9930	9930	0
201	20250224	181300	275500770	9930	9930	9930	9930	0
202	20250224	181200	275500770	9930	9930	9930	9930	0
203	20250224	181100	275500770	9930	9930	9930	9930	0
204	20250224	181000	275500770	9930	9930	9930	9930	0
205	20250224	180900	275500770	9930	9930	9930	9930	0
206	20250224	180800	275500770	9930	9930	9930	9930	0
207	20250224	180700	275500770	9930	9930	9930	9930	0
208	20250224	180600	275500770	9930	9930	9930	9930	0
209	20250224	180500	275500770	9930	9930	9930	9930	0
210	20250224	180400	275500770	9930	9930	9930	9930	0
211	20250224	180300	275500770	9930	9930	9930	9930	0
212	20250224	180200	275500770	9930	9930	9930	9930	130
213	20250224	180100	275500770	9930	9930	9930	9930	0
214	20250224	180000	275500770	9930	9930	9930	9930	0
215	20250224	175900	275500770	9930	9930	9930	9930	0
216	20250224	175800	275500770	9930	9930	9930	9930	0
217	20250224	175700	275500770	9930	9930	9930	9930	0
218	20250224	175600	275500770	9930	9930	9930	9930	0
219	20250224	175500	275500770	9930	9930	9930	9930	0
220	20250224	175400	275500770	9930	9930	9930	9930	0
221	20250224	175300	275500770	9930	9930	9930	9930	0
222	20250224	175200	275500770	9930	9930	9930	9930	0
223	20250224	175100	275500770	9930	9930	9930	9930	0
224	20250224	175000	275500770	9930	9930	9930	9930	0
225	20250224	174900	275500770	9930	9930	9930	9930	0
226	20250224	174800	275500770	9930	9930	9930	9930	0
227	20250224	174700	275500770	9930	9930	9930	9930	0
228	20250224	174600	275500770	9930	9930	9930	9930	0
229	20250224	174500	275500770	9930	9930	9930	9930	0
230	20250224	174400	275500770	9930	9930	9930	9930	0
231	20250224	174300	275500770	9930	9930	9930	9930	0
232	20250224	174200	275500770	9930	9930	9930	9930	0
233	20250224	174100	275500770	9930	9930	9930	9930	0
234	20250224	174000	275500770	9930	9930	9930	9930	0
235	20250224	173900	275500770	9930	9930	9930	9930	0
236	20250224	173800	275500770	9930	9930	9930	9930	0
237	20250224	173700	275500770	9930	9930	9930	9930	0
238	20250224	173600	275500770	9930	9930	9930	9930	0
239	20250224	173500	275500770	9930	9930	9930	9930	0
240	20250224	173400	275500770	9930	9930	9930	9930	0
241	20250224	173300	275500770	9930	9930	9930	9930	0
242	20250224	173200	275500770	9930	9930	9930	9930	130
243	20250224	173100	275500770	9930	9930	9930	9930	0
244	20250224	173000	275500770	9930	9930	9930	9930	0
245	20250224	172900	275500770	9930	9930	9930	9930	0
246	20250224	172800	275500770	9930	9930	9930	9930	0
247	20250224	172700	275500770	9930	9930	9930	9930	0
248	20250224	172600	275500770	9930	9930	9930	9930	0
249	20250224	172500	275500770	9930	9930	9930	9930	0
250	20250224	172400	275500770	9930	9930	9930	9930	0
251	20250224	172300	275500770	9930	9930	9930	9930	0
252	20250224	172200	275500770	9930	9930	9930	9930	0
253	20250224	172100	275500770	9930	9930	9930	9930	0
254	20250224	172000	275500770	9930	9930	9930	9930	0
255	20250224	171900	275500770	9930	9930	9930	9930	0
256	20250224	171800	275500770	9930	9930	9930	9930	0
257	20250224	171700	275500770	9930	9930	9930	9930	0
258	20250224	171600	275500770	9930	9930	9930	9930	0
259	20250224	171500	275500770	9930	9930	9930	9930	0
260	20250224	171400	275500770	9930	9930	9930	9930	0
261	20250224	171300	275500770	9930	9930	9930	9930	0
262	20250224	171200	275500770	9930	9930	9930	9930	0
263	20250224	171100	275500770	9930	9930	9930	9930	0
264	20250224	171000	275500770	9930	9930	9930	9930	0
265	20250224	170900	275500770	9930	9930	9930	9930	0
266	20250224	170800	275500770	9930	9930	9930	9930	0
267	20250224	170700	275500770	9930	9930	9930	9930	0
268	20250224	170600	275500770	9930	9930	9930	9930	0
269	20250224	170500	275500770	9930	9930	9930	9930	0
270	20250224	170400	275500770	9930	9930	9930	9930	0
271	20250224	170300	275500770	9930	9930	9930	9930	0
272	20250224	170200	275500770	9930	9930	9930	9930	130
273	20250224	170100	275500770	9930	9930	9930	9930	0
274	20250224	170000	275500770	9930	9930	9930	9930	0
275	20250224	165900	275500770	9930	9930	9930	9930	0
276	20250224	165800	275500770	9930	9930	9930	9930	0
277	20250224	165700	275500770	9930	9930	9930	9930	0
278	20250224	165600	275500770	9930	9930	9930	9930	0
279	20250224	165500	275500770	9930	9930	9930	9930	0
280	20250224	165400	275500770	9930	9930	9930	9930	0
281	20250224	165300	275500770	9930	9930	9930	9930	0
282	20250224	165200	275500770	9930	9930	9930	9930	0
283	20250224	165100	275500770	9930	9930	9930	9930	0
284	20250224	165000	275500770	9930	9930	9930	9930	0
285	20250224	164900	275500770	9930	9930	9930	9930	0
286	20250224	164800	275500770	9930	9930	9930	9930	0
287	20250224	164700	275500770	9930	9930	9930	9930	0
288	20250224	164600	275500770	9930	9930	9930	9930	0
289	20250224	164500	275500770	9930	9930	9930	9930	0
290	20250224	164400	275500770	9930	9930	9930	9930	0
291	20250224	164300	275500770	9930	9930	9930	9930	0
292	20250224	164200	275500770	9930	9930	9930	9930	0
293	20250224	164100	275500770	9930	9930	9930	9930	0
294	20250224	164000	275500770	9930	9930	9930	9930	0
295	20250224	163900	275500770	9930	9930	9930	9930	0
296	20250224	163800	275500770	9930	9930	9930	9930	0
297	20250224	163700	275500770	9930	9930	9930	9930	0
298	20250224	163600	275500770	9930	9930	9930	9930	0
299	20250224	163500	275500770	9930	9930	9930	9930	0
300	20250224	163400	275500770	9930	9930	9930	9930	0
301	20250224	163300	275500770	9930	9930	9930	9930	0
302	20250224	163200	275500770	9930	9930	9930	9930	130
303	20250224	163100	275500770	9930	9930	9930	9930	0
304	20250224	163000	275500770	9930	9930	9930	9930	0
305	20250224	162900	275500770	9930	9930	9930	9930	0
306	20250224	162800	275500770	9930	9930	9930	9930	0
307	20250224	162700	275500770	9930	9930	9930	9930	0
308	20250224	162600	275500770	9930	9930	9930	9930	0
309	20250224	162500	275500770	9930	9930	9930	9930	0
310	20250224	162400	275500770	9930	9930	9930	9930	0
311	20250224	162300	275500770	9930	9930	9930	9930	0
312	20250224	162200	275500770	9930	9930	9930	9930	0
313	20250224	162100	275500770	9930	9930	9930	9930	0
314	20250224	162000	275500770	9930	9930	9930	9930	0
315	20250224	161900	275500770	9930	9930	9930	9930	0
316	20250224	161800	275500770	9930	9930	9930	9930	0
317	20250224	161700	275500770	9930	9930	9930	9930	0
318	20250224	161600	275500770	9930	9930	9930	9930	0
319	20250224	161500	275500770	9930	9930	9930	9930	0
320	20250224	161400	275500770	9930	9930	9930	9930	0
321	20250224	161300	275500770	9930	9930	9930	9930	0
322	20250224	161200	275500770	9930	9930	9930	9930	0
323	20250224	161100	275500770	9930	9930	9930	9930	0
324	20250224	161000	275500770	9930	9930	9930	9930	0
325	20250224	160900	275500770	9930	9930	9930	9930	0
326	20250224	160800	275500770	9930	9930	9930	9930	0
327	20250224	160700	275500770	9930	9930	9930	9930	0
328	20250224	160600	275500770	9930	9930	9930	9930	0
329	20250224	160500	275500770	9930	9930	9930	9930	0
330	20250224	160400	275500770	9930	9930	9930	9930	0
331	20250224	160300	275500770	9930	9930	9930	9930	0
332	20250224	160200	275500770	9930	9930	9930	9930	130
333	20250224	160100	275500770	9930	9930	9930	9930	0
334	20250224	160000	275500770	9930	9930	9930	9930	0
335	20250224	155900	275500770	9930	9930	9930	9930	0
336	20250224	155800	275500770	9930	9930	9930	9930	0
337	20250224	155700	275500770	9930	9930	9930	9930	0
338	20250224	155600	275500770	9930	9930	9930	9930	0
339	20250224	155500	275500770	9930	9930	9930	9930	0
340	20250224	155400	275500770	9930	9930	9930	9930	0
341	20250224	155300	275500770	9930	9930	9930	9930	0
342	20250224	155200	275500770	9930	9930	9930	9930	0
343	20250224	155100	275500770	9930	9930	9930	9930	0
344	20250224	155000	275500770	9930	9930	9930	9930	0
345	20250224	154900	275500770	9930	9930	9930	9930	0
346	20250224	154800	275500770	9930	9930	9930	9930	0
347	20250224	154700	275500770	9930	9930	9930	9930	0
348	20250224	154600	275500770	9930	9930	9930	9930	0
349	20250224	154500	275500770	9930	9930	9930	9930	0
350	20250224	154400	275500770	9930	9930	9930	9930	0
351	20250224	154300	275500770	9930	9930	9930	9930	0
352	20250224	154200	275500770	9930	9930	9930	9930	0
353	20250224	154100	275500770	9930	9930	9930	9930	0
354	20250224	154000	275500770	9930	9930	9930	9930	0
355	20250224	153900	275500770	9930	9930	9930	9930	0
356	20250224	153800	275500770	9930	9930	9930	9930	0
357	20250224	153700	275500770	9930	9930	9930	9930	0
358	20250224	153600	275500770	9930	9930	9930	9930	0
359	20250224	153500	275500770	9930	9930	9930	9930	0
360	20250224	153400	275500770	9930	9930	9930	9930	0
361	20250224	153300	275500770	9930	9930	9930	9930	0
362	20250224	153200	275500770	9930	9930	9930	9930	130
363	20250224	153100	275500770	9930	9930	9930	9930	0
364	20250224	153000	275500770	9930	9930	9930	9930	130
365	20250224	152900	274209870	9900	9900	9900	9900	0
366	20250224	152800	274209870	9900	9900	9900	9900	0
367	20250224	152700	274209870	9900	9900	9900	9900	0
368	20250224	152600	274209870	9900	9900	9900	9900	0
369	20250224	152500	274209870	9900	9900	9900	9900	0
370	20250224	152400	274209870	9900	9900	9900	9900	0
371	20250224	152300	274209870	9900	9900	9900	9900	0
372	20250224	152200	274209870	9900	9900	9900	9900	0
373	20250224	152100	274209870	9900	9900	9900	9900	0
374	20250224	152000	274209870	9900	9900	9900	9900	0
375	20250224	151900	274209870	9900	9900	9900	9900	3
376	20250224	151800	274180170	9910	9910	9910	9910	0
377	20250224	151700	274180170	9910	9910	9910	9910	16
378	20250224	151600	274021610	9910	9910	9910	9910	0
379	20250224	151500	274021610	9910	9910	9910	9910	0
380	20250224	151400	274021610	9910	9910	9930	9910	364
381	20250224	151300	270413870	9930	9930	9930	9930	3
382	20250224	151200	270384080	9940	9940	9940	9940	0
383	20250224	151100	270384080	9940	9940	9940	9940	0
384	20250224	151000	270384080	9940	9940	9940	9940	0
385	20250224	150900	270384080	9940	9940	9940	9940	0
386	20250224	150800	270384080	9940	9940	9940	9940	0
387	20250224	150700	270384080	9940	9940	9940	9940	29
388	20250224	150600	270095820	9910	9910	9910	9910	0
389	20250224	150500	270095820	9910	9910	9910	9910	0
390	20250224	150400	270095820	9910	9910	9910	9910	0
391	20250224	150300	270095820	9910	9910	9910	9910	0
392	20250224	150200	270095820	9910	9910	9910	9910	0
393	20250224	150100	270095820	9910	9910	9910	9910	0
394	20250224	150000	270095820	9910	9910	9910	9910	0
395	20250224	145900	270095820	9910	9910	9910	9910	0
396	20250224	145800	270095820	9910	9910	9910	9910	0
397	20250224	145700	270095820	9910	9910	9910	9910	2
398	20250224	145600	270076000	9910	9910	9910	9910	0
399	20250224	145500	270076000	9910	9910	9910	9910	0
400	20250224	145400	270076000	9910	9910	9910	9910	0
401	20250224	145300	270076000	9910	9910	9910	9910	100
402	20250224	145200	269085000	9910	9910	9910	9910	0
403	20250224	145100	269085000	9910	9910	9910	9910	0
404	20250224	145000	269085000	9910	9910	9910	9910	203
405	20250224	144900	267073270	9960	9960	9960	9960	0
406	20250224	144800	267073270	9960	9960	9960	9960	0
407	20250224	144700	267073270	9960	9960	9960	9960	2
408	20250224	144600	267053350	9910	9910	9910	9910	0
409	20250224	144500	267053350	9910	9910	9910	9910	0
410	20250224	144400	267053350	9910	9910	9910	9910	0
411	20250224	144300	267053350	9910	9910	9910	9910	0
412	20250224	144200	267053350	9910	9910	9910	9910	0
413	20250224	144100	267053350	9910	9910	9910	9910	0
414	20250224	144000	267053350	9910	9910	9910	9910	0
415	20250224	143900	267053350	9910	9910	9910	9910	0
416	20250224	143800	267053350	9910	9910	9910	9910	2
417	20250224	143700	267033530	9960	9960	9960	9960	0
418	20250224	143600	267033530	9960	9960	9960	9960	0
419	20250224	143500	267033530	9960	9960	9960	9960	0
420	20250224	143400	267033530	9960	9950	9960	9950	30
421	20250224	143300	266734770	9970	9970	9970	9970	0
422	20250224	143200	266734770	9970	9970	9970	9970	398
423	20250224	143100	262766710	9950	9870	9950	9870	3259
424	20250224	143000	230439930	9880	9880	9880	9880	0
425	20250224	142900	230439930	9880	9880	9880	9880	0
426	20250224	142800	230439930	9880	9880	9880	9880	0
427	20250224	142700	230439930	9880	9880	9880	9880	0
428	20250224	142600	230439930	9880	9880	9880	9880	0
429	20250224	142500	230439930	9880	9870	9880	9870	1504
430	20250224	142400	215593670	9880	9880	9880	9880	0
431	20250224	142300	215593670	9880	9880	9880	9880	0
432	20250224	142200	215593670	9880	9880	9880	9880	0
433	20250224	142100	215593670	9880	9880	9880	9880	200
434	20250224	142000	213617670	9880	9880	9880	9880	0
435	20250224	141900	213617670	9880	9880	9880	9880	0
436	20250224	141800	213617670	9880	9880	9880	9880	0
437	20250224	141700	213617670	9880	9880	9880	9880	0
438	20250224	141600	213617670	9880	9880	9880	9880	0
439	20250224	141500	213617670	9880	9880	9880	9880	0
440	20250224	141400	213617670	9880	9880	9880	9880	9
441	20250224	141300	213528750	9850	9850	9850	9850	0
442	20250224	141200	213528750	9850	9850	9850	9850	0
443	20250224	141100	213528750	9850	9850	9850	9850	0
444	20250224	141000	213528750	9850	9850	9850	9850	500
445	20250224	140900	208603750	9900	9900	9900	9900	0
446	20250224	140800	208603750	9900	9900	9900	9900	0
447	20250224	140700	208603750	9900	9900	9900	9900	0
448	20250224	140600	208603750	9900	9900	9900	9900	0
449	20250224	140500	208603750	9900	9900	9900	9900	0
450	20250224	140400	208603750	9900	9900	9900	9900	0
451	20250224	140300	208603750	9900	9900	9900	9900	0
452	20250224	140200	208603750	9900	9900	9900	9900	0
453	20250224	140100	208603750	9900	9900	9900	9900	0
454	20250224	140000	208603750	9900	9900	9900	9900	0
455	20250224	135900	208603750	9900	9900	9900	9900	0
456	20250224	135800	208603750	9900	9900	9900	9900	0
457	20250224	135700	208603750	9900	9900	9900	9900	0
458	20250224	135600	208603750	9900	9900	9900	9900	50
459	20250224	135500	208108750	9900	9900	9900	9900	0
460	20250224	135400	208108750	9900	9900	9900	9900	0
461	20250224	135300	208108750	9900	9900	9900	9900	0
462	20250224	135200	208108750	9900	9900	9900	9900	0
463	20250224	135100	208108750	9900	9900	9900	9900	0
464	20250224	135000	208108750	9900	9900	9900	9900	0
465	20250224	134900	208108750	9900	9900	9900	9900	0
466	20250224	134800	208108750	9900	9900	9900	9900	0
467	20250224	134700	208108750	9900	9900	9900	9900	0
468	20250224	134600	208108750	9900	9900	9900	9900	0
469	20250224	134500	208108750	9900	9900	9900	9900	0
470	20250224	134400	208108750	9900	9900	9900	9900	0
471	20250224	134300	208108750	9900	9900	9900	9900	0
472	20250224	134200	208108750	9900	9900	9900	9900	0
473	20250224	134100	208108750	9900	9900	9900	9900	0
474	20250224	134000	208108750	9900	9900	9900	9900	0
475	20250224	133900	208108750	9900	9870	9900	9870	1257
476	20250224	133800	195690740	9870	9870	9870	9870	0
477	20250224	133700	195690740	9870	9860	9870	9860	39
478	20250224	133600	195306180	9860	9860	9860	9860	0
479	20250224	133500	195306180	9860	9860	9860	9860	0
480	20250224	133400	195306180	9860	9860	9860	9860	0
481	20250224	133300	195306180	9860	9860	9860	9860	0
482	20250224	133200	195306180	9860	9860	9860	9860	0
483	20250224	133100	195306180	9860	9850	9860	9850	3
484	20250224	133000	195276620	9850	9850	9850	9850	41
485	20250224	132900	194872770	9840	9790	9840	9790	1176
486	20250224	132800	183350930	9790	9790	9790	9790	0
487	20250224	132700	183350930	9790	9790	9790	9790	0
488	20250224	132600	183350930	9790	9790	9790	9790	0
489	20250224	132500	183350930	9790	9790	9790	9790	0
490	20250224	132400	183350930	9790	9790	9790	9790	0
491	20250224	132300	183350930	9790	9790	9790	9790	0
492	20250224	132200	183350930	9790	9790	9790	9790	0
493	20250224	132100	183350930	9790	9790	9790	9790	0
494	20250224	132000	183350930	9790	9790	9790	9790	0
495	20250224	131900	183350930	9790	9790	9790	9790	0
496	20250224	131800	183350930	9790	9790	9790	9790	0
497	20250224	131700	183350930	9790	9790	9790	9790	0
498	20250224	131600	183350930	9790	9790	9790	9790	0
499	20250224	131500	183350930	9790	9790	9790	9790	0
500	20250224	131400	183350930	9790	9790	9790	9790	0
501	20250224	131300	183350930	9790	9790	9790	9790	0
502	20250224	131200	183350930	9790	9790	9790	9790	0
503	20250224	131100	183350930	9790	9790	9790	9790	0
504	20250224	131000	183350930	9790	9790	9790	9790	1
505	20250224	130900	183341140	9850	9800	9850	9780	82
506	20250224	130800	182538120	9800	9800	9800	9800	0
507	20250224	130700	182538120	9800	9800	9800	9800	0
508	20250224	130600	182538120	9800	9800	9800	9800	0
509	20250224	130500	182538120	9800	9800	9800	9800	0
510	20250224	130400	182538120	9800	9800	9800	9800	0
511	20250224	130300	182538120	9800	9800	9800	9800	0
512	20250224	130200	182538120	9800	9800	9800	9800	0
513	20250224	130100	182538120	9800	9800	9800	9800	0
514	20250224	130000	182538120	9800	9800	9800	9800	0
515	20250224	125900	182538120	9800	9800	9800	9800	0
516	20250224	125800	182538120	9800	9800	9800	9800	0
517	20250224	125700	182538120	9800	9800	9800	9800	0
518	20250224	125600	182538120	9800	9800	9800	9800	0
519	20250224	125500	182538120	9800	9800	9800	9800	0
520	20250224	125400	182538120	9800	9800	9800	9800	0
521	20250224	125300	182538120	9800	9800	9800	9800	0
522	20250224	125200	182538120	9800	9800	9800	9800	0
523	20250224	125100	182538120	9800	9800	9800	9800	0
524	20250224	125000	182538120	9800	9800	9800	9800	0
525	20250224	124900	182538120	9800	9800	9800	9800	0
526	20250224	124800	182538120	9800	9800	9800	9800	0
527	20250224	124700	182538120	9800	9800	9800	9800	0
528	20250224	124600	182538120	9800	9800	9800	9800	0
529	20250224	124500	182538120	9800	9800	9800	9800	0
530	20250224	124400	182538120	9800	9800	9800	9800	0
531	20250224	124300	182538120	9800	9800	9800	9800	0
532	20250224	124200	182538120	9800	9800	9800	9800	0
533	20250224	124100	182538120	9800	9800	9800	9800	0
534	20250224	124000	182538120	9800	9800	9800	9800	0
535	20250224	123900	182538120	9800	9800	9800	9800	0
536	20250224	123800	182538120	9800	9800	9800	9800	0
537	20250224	123700	182538120	9800	9800	9800	9800	0
538	20250224	123600	182538120	9800	9800	9800	9800	0
539	20250224	123500	182538120	9800	9800	9800	9800	0
540	20250224	123400	182538120	9800	9800	9800	9800	0
541	20250224	123300	182538120	9800	9800	9800	9800	0
542	20250224	123200	182538120	9800	9800	9800	9800	0
543	20250224	123100	182538120	9800	9810	9810	9800	1189
544	20250224	123000	170885910	9800	9800	9800	9800	0
545	20250224	122900	170885910	9800	9800	9800	9800	0
546	20250224	122800	170885910	9800	9800	9800	9800	0
547	20250224	122700	170885910	9800	9800	9800	9800	0
548	20250224	122600	170885910	9800	9800	9800	9800	0
549	20250224	122500	170885910	9800	9810	9810	9800	500
550	20250224	122400	165985780	9800	9800	9800	9800	0
551	20250224	122300	165985780	9800	9800	9800	9800	0
552	20250224	122200	165985780	9800	9800	9800	9800	0
553	20250224	122100	165985780	9800	9800	9800	9800	0
554	20250224	122000	165985780	9800	9800	9800	9800	0
555	20250224	121900	165985780	9800	9800	9800	9800	0
556	20250224	121800	165985780	9800	9800	9800	9800	0
557	20250224	121700	165985780	9800	9800	9800	9800	0
558	20250224	121600	165985780	9800	9800	9800	9800	0
559	20250224	121500	165985780	9800	9800	9800	9800	0
560	20250224	121400	165985780	9800	9800	9800	9800	0
561	20250224	121300	165985780	9800	9800	9800	9800	0
562	20250224	121200	165985780	9800	9800	9800	9800	0
563	20250224	121100	165985780	9800	9800	9800	9800	0
564	20250224	121000	165985780	9800	9800	9800	9800	0
565	20250224	120900	165985780	9800	9800	9800	9800	0
566	20250224	120800	165985780	9800	9800	9800	9800	0
567	20250224	120700	165985780	9800	9800	9800	9800	0
568	20250224	120600	165985780	9800	9800	9800	9800	0
569	20250224	120500	165985780	9800	9800	9800	9800	0
570	20250224	120400	165985780	9800	9800	9800	9800	0
571	20250224	120300	165985780	9800	9800	9800	9800	0
572	20250224	120200	165985780	9800	9800	9800	9800	0
573	20250224	120100	165985780	9800	9800	9800	9800	0
574	20250224	120000	165985780	9800	9800	9800	9800	0
575	20250224	115900	165985780	9800	9800	9800	9800	0
576	20250224	115800	165985780	9800	9800	9800	9800	0
577	20250224	115700	165985780	9800	9800	9800	9800	0
578	20250224	115600	165985780	9800	9800	9800	9800	0
579	20250224	115500	165985780	9800	9800	9800	9800	0
580	20250224	115400	165985780	9800	9800	9800	9800	0
581	20250224	115300	165985780	9800	9800	9800	9800	0
582	20250224	115200	165985780	9800	9800	9800	9800	0
583	20250224	115100	165985780	9800	9800	9800	9800	4
584	20250224	115000	165946580	9800	9800	9800	9800	0
585	20250224	114900	165946580	9800	9800	9800	9800	0
586	20250224	114800	165946580	9800	9800	9800	9800	20
587	20250224	114700	165750580	9800	9800	9800	9800	0
588	20250224	114600	165750580	9800	9800	9800	9800	2
589	20250224	114500	165730980	9850	9850	9850	9850	0
590	20250224	114400	165730980	9850	9850	9850	9850	0
591	20250224	114300	165730980	9850	9850	9850	9850	0
592	20250224	114200	165730980	9850	9850	9850	9850	0
593	20250224	114100	165730980	9850	9850	9850	9850	0
594	20250224	114000	165730980	9850	9850	9850	9850	0
595	20250224	113900	165730980	9850	9850	9850	9850	0
596	20250224	113800	165730980	9850	9850	9850	9850	120
597	20250224	113700	164548980	9850	9850	9850	9850	0
598	20250224	113600	164548980	9850	9850	9850	9850	0
599	20250224	113500	164548980	9850	9850	9850	9850	0
600	20250224	113400	164548980	9850	9850	9850	9850	0
601	20250224	113300	164548980	9850	9850	9850	9850	0
602	20250224	113200	164548980	9850	9850	9850	9850	0
603	20250224	113100	164548980	9850	9850	9850	9850	0
604	20250224	113000	164548980	9850	9850	9850	9850	0
605	20250224	112900	164548980	9850	9850	9850	9850	0
606	20250224	112800	164548980	9850	9850	9850	9850	0
607	20250224	112700	164548980	9850	9850	9850	9850	0
608	20250224	112600	164548980	9850	9850	9850	9850	0
609	20250224	112500	164548980	9850	9850	9850	9850	0
610	20250224	112400	164548980	9850	9850	9850	9850	0
611	20250224	112300	164548980	9850	9850	9850	9850	0
612	20250224	112200	164548980	9850	9850	9850	9850	0
613	20250224	112100	164548980	9850	9850	9850	9850	0
614	20250224	112000	164548980	9850	9850	9850	9850	0
615	20250224	111900	164548980	9850	9850	9850	9850	0
616	20250224	111800	164548980	9850	9850	9850	9850	0
617	20250224	111700	164548980	9850	9850	9850	9850	0
618	20250224	111600	164548980	9850	9850	9850	9850	40
619	20250224	111500	164154980	9850	9840	9850	9840	2000
620	20250224	111400	144465280	9830	9830	9830	9830	0
621	20250224	111300	144465280	9830	9830	9830	9830	0
622	20250224	111200	144465280	9830	9830	9830	9830	0
623	20250224	111100	144465280	9830	9830	9830	9830	0
624	20250224	111000	144465280	9830	9830	9830	9830	100
625	20250224	110900	143482280	9850	9850	9850	9850	0
626	20250224	110800	143482280	9850	9850	9850	9850	0
627	20250224	110700	143482280	9850	9850	9850	9850	0
628	20250224	110600	143482280	9850	9850	9850	9850	0
629	20250224	110500	143482280	9850	9850	9850	9850	0
630	20250224	110400	143482280	9850	9850	9850	9850	0
631	20250224	110300	143482280	9850	9850	9850	9850	0
632	20250224	110200	143482280	9850	9850	9850	9850	0
633	20250224	110100	143482280	9850	9850	9850	9850	0
634	20250224	110000	143482280	9850	9850	9850	9850	0
635	20250224	105900	143482280	9850	9850	9850	9850	0
636	20250224	105800	143482280	9850	9820	9850	9820	247
637	20250224	105700	141051860	9800	9800	9800	9800	0
638	20250224	105600	141051860	9800	9800	9800	9800	0
639	20250224	105500	141051860	9800	9800	9800	9800	0
640	20250224	105400	141051860	9800	9790	9800	9790	643
641	20250224	105300	134750470	9800	9800	9800	9800	0
642	20250224	105200	134750470	9800	9800	9800	9800	10
643	20250224	105100	134652470	9800	9800	9800	9800	0
644	20250224	105000	134652470	9800	9800	9800	9800	0
645	20250224	104900	134652470	9800	9800	9800	9800	0
646	20250224	104800	134652470	9800	9800	9800	9800	12
647	20250224	104700	134534870	9800	9800	9800	9800	0
648	20250224	104600	134534870	9800	9800	9800	9800	0
649	20250224	104500	134534870	9800	9790	9800	9790	388
650	20250224	104400	130733850	9750	9750	9750	9750	0
651	20250224	104300	130733850	9750	9750	9750	9750	0
652	20250224	104200	130733850	9750	9750	9750	9750	0
653	20250224	104100	130733850	9750	9750	9750	9750	0
654	20250224	104000	130733850	9750	9750	9750	9750	0
655	20250224	103900	130733850	9750	9750	9750	9750	0
656	20250224	103800	130733850	9750	9750	9750	9750	0
657	20250224	103700	130733850	9750	9750	9750	9750	0
658	20250224	103600	130733850	9750	9750	9750	9750	0
659	20250224	103500	130733850	9750	9750	9750	9750	33
660	20250224	103400	130412100	9750	9760	9760	9750	15
661	20250224	103300	130265740	9790	9790	9790	9790	10
662	20250224	103200	130167840	9790	9790	9790	9790	0
663	20250224	103100	130167840	9790	9790	9790	9790	0
664	20250224	103000	130167840	9790	9790	9790	9790	0
665	20250224	102900	130167840	9790	9790	9790	9790	40
666	20250224	102800	129776240	9790	9790	9790	9790	0
667	20250224	102700	129776240	9790	9790	9790	9790	0
668	20250224	102600	129776240	9790	9790	9790	9790	0
669	20250224	102500	129776240	9790	9790	9790	9790	0
670	20250224	102400	129776240	9790	9790	9790	9790	0
671	20250224	102300	129776240	9790	9770	9790	9770	101
672	20250224	102200	128788230	9760	9760	9760	9760	0
673	20250224	102100	128788230	9760	9760	9760	9760	4
674	20250224	102000	128749190	9760	9760	9760	9760	4
675	20250224	101900	128710150	9770	9770	9770	9770	0
676	20250224	101800	128710150	9770	9770	9770	9770	0
677	20250224	101700	128710150	9770	9770	9770	9770	0
678	20250224	101600	128710150	9770	9770	9770	9770	0
679	20250224	101500	128710150	9770	9770	9770	9770	0
680	20250224	101400	128710150	9770	9770	9770	9770	0
681	20250224	101300	128710150	9770	9770	9770	9770	0
682	20250224	101200	128710150	9770	9770	9770	9770	0
683	20250224	101100	128710150	9770	9770	9770	9770	22
684	20250224	101000	128495210	9740	9760	9770	9740	13
685	20250224	100900	128368510	9740	9740	9740	9740	0
686	20250224	100800	128368510	9740	9740	9740	9740	0
687	20250224	100700	128368510	9740	9740	9740	9740	0
688	20250224	100600	128368510	9740	9740	9740	9740	10
689	20250224	100500	128271110	9770	9770	9770	9770	0
690	20250224	100400	128271110	9770	9770	9770	9770	0
691	20250224	100300	128271110	9770	9770	9770	9770	0
692	20250224	100200	128271110	9770	9760	9770	9760	22
693	20250224	100100	128056370	9770	9770	9770	9770	0
694	20250224	100000	128056370	9770	9770	9770	9770	0
695	20250224	095900	128056370	9770	9770	9770	9770	30
696	20250224	095800	127763270	9770	9760	9770	9760	10
697	20250224	095700	127665590	9780	9780	9780	9780	0
698	20250224	095600	127665590	9780	9780	9780	9780	0
699	20250224	095500	127665590	9780	9780	9780	9780	0
700	20250224	095400	127665590	9780	9780	9780	9780	0
701	20250224	095300	127665590	9780	9780	9780	9780	0
702	20250224	095200	127665590	9780	9780	9780	9780	2
703	20250224	095100	127646030	9750	9750	9750	9750	150
704	20250224	095000	126183530	9740	9740	9740	9740	100
705	20250224	094900	125209530	9750	9750	9750	9750	0
706	20250224	094800	125209530	9750	9750	9750	9750	150
707	20250224	094700	123747030	9780	9780	9780	9780	100
708	20250224	094600	122769030	9780	9780	9780	9780	0
709	20250224	094500	122769030	9780	9790	9790	9780	304
710	20250224	094400	119793370	9850	9790	9850	9790	20
711	20250224	094300	119596970	9920	9760	9920	9760	1000
712	20250224	094200	109750870	9770	9770	9770	9770	28
713	20250224	094100	109477310	9730	9760	9760	9730	105
714	20250224	094000	108455510	9760	9790	9790	9760	1153
715	20250224	093900	97185640	9790	9820	9820	9790	327
716	20250224	093800	93979350	9880	9880	9880	9880	0
717	20250224	093700	93979350	9880	9880	9880	9880	0
718	20250224	093600	93979350	9880	9880	9880	9880	8
719	20250224	093500	93900310	9850	9840	9850	9840	20
720	20250224	093400	93703320	9850	9850	9850	9850	0
721	20250224	093300	93703320	9850	9850	9850	9850	0
722	20250224	093200	93703320	9850	9850	9850	9850	0
723	20250224	093100	93703320	9850	9850	9850	9850	0
724	20250224	093000	93703320	9850	9850	9850	9850	100
725	20250224	092900	92718320	9900	9880	9900	9880	486
726	20250224	092800	87916040	9890	9890	9890	9890	0
727	20250224	092700	87916040	9890	9880	9890	9880	206
728	20250224	092600	85879140	9880	9880	9880	9880	0
729	20250224	092500	85879140	9880	9880	9880	9880	0
730	20250224	092400	85879140	9880	9880	9880	9880	999
731	20250224	092300	76009020	9880	9900	9900	9880	879
732	20250224	092200	67320500	9920	9920	9920	9920	0
733	20250224	092100	67320500	9920	9920	9920	9920	0
734	20250224	092000	67320500	9920	9920	9920	9920	0
735	20250224	091900	67320500	9920	9920	9920	9920	0
736	20250224	091800	67320500	9920	9920	9920	9920	176
737	20250224	091700	65574580	9930	9930	9930	9930	0
738	20250224	091600	65574580	9930	9930	9930	9930	13
739	20250224	091500	65445490	9930	9930	9930	9930	0
740	20250224	091400	65445490	9930	9930	9930	9930	10
741	20250224	091300	65346190	9930	9920	9930	9920	251
742	20250224	091200	62854000	9880	9890	9930	9880	345
743	20250224	091100	59439300	9900	9820	9950	9820	1328
744	20250224	091000	46321560	9780	9700	9780	9700	365
745	20250224	090900	42762180	9690	9670	9690	9670	200
746	20250224	090800	40824760	9610	9660	9660	9610	420
747	20250224	090700	36778430	9630	9630	9680	9630	53
748	20250224	090600	36266090	9670	9670	9680	9670	52
749	20250224	090500	35763240	9670	9700	9700	9600	40
750	20250224	090400	35376960	9710	9700	9710	9700	50
751	20250224	090300	34891700	9710	9690	9730	9690	55
752	20250224	090200	34357390	9690	9670	9690	9450	1856
753	20250224	090100	16642080	9700	9750	9830	9700	925
754	20250224	090000	7638790	9870	9830	9870	9830	777