KissMeData/049720/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	193500	302341170	9820	9820	9820	9820	132
3	20250224	193400	302341170	9820	9820	9820	9820	0
4	20250224	193300	302341170	9820	9820	9820	9820	0
5	20250224	193200	302341170	9820	9820	9820	9820	0
6	20250224	193100	302341170	9820	9820	9820	9820	0
7	20250224	193000	302341170	9820	9820	9820	9820	0
8	20250224	192900	302341170	9820	9820	9820	9820	0
9	20250224	192800	302341170	9820	9820	9820	9820	0
10	20250224	192700	302341170	9820	9820	9820	9820	0
11	20250224	192600	302341170	9820	9820	9820	9820	0
12	20250224	192500	302341170	9820	9820	9820	9820	0
13	20250224	192400	302341170	9820	9820	9820	9820	0
14	20250224	192300	302341170	9820	9820	9820	9820	0
15	20250224	192200	302341170	9820	9820	9820	9820	0
16	20250224	192100	302341170	9820	9820	9820	9820	0
17	20250224	192000	302341170	9820	9820	9820	9820	0
18	20250224	191900	302341170	9820	9820	9820	9820	0
19	20250224	191800	302341170	9820	9820	9820	9820	0
20	20250224	191700	302341170	9820	9820	9820	9820	0
21	20250224	191600	302341170	9820	9820	9820	9820	0
22	20250224	191500	302341170	9820	9820	9820	9820	0
23	20250224	191400	302341170	9820	9820	9820	9820	0
24	20250224	191300	302341170	9820	9820	9820	9820	0
25	20250224	191200	302341170	9820	9820	9820	9820	0
26	20250224	191100	302341170	9820	9820	9820	9820	0
27	20250224	191000	302341170	9820	9820	9820	9820	0
28	20250224	190900	302341170	9820	9820	9820	9820	0
29	20250224	190800	302341170	9820	9820	9820	9820	0
30	20250224	190700	302341170	9820	9820	9820	9820	0
31	20250224	190600	302341170	9820	9820	9820	9820	0
32	20250224	190500	302341170	9820	9820	9820	9820	132
33	20250224	190400	302341170	9820	9820	9820	9820	0
34	20250224	190300	302341170	9820	9820	9820	9820	0
35	20250224	190200	302341170	9820	9820	9820	9820	0
36	20250224	190100	302341170	9820	9820	9820	9820	0
37	20250224	190000	302341170	9820	9820	9820	9820	0
38	20250224	185900	302341170	9820	9820	9820	9820	0
39	20250224	185800	302341170	9820	9820	9820	9820	0
40	20250224	185700	302341170	9820	9820	9820	9820	0
41	20250224	185600	302341170	9820	9820	9820	9820	0
42	20250224	185500	302341170	9820	9820	9820	9820	0
43	20250224	185400	302341170	9820	9820	9820	9820	0
44	20250224	185300	302341170	9820	9820	9820	9820	0
45	20250224	185200	302341170	9820	9820	9820	9820	0
46	20250224	185100	302341170	9820	9820	9820	9820	0
47	20250224	185000	302341170	9820	9820	9820	9820	0
48	20250224	184900	302341170	9820	9820	9820	9820	0
49	20250224	184800	302341170	9820	9820	9820	9820	0
50	20250224	184700	302341170	9820	9820	9820	9820	0
51	20250224	184600	302341170	9820	9820	9820	9820	0
52	20250224	184500	302341170	9820	9820	9820	9820	0
53	20250224	184400	302341170	9820	9820	9820	9820	0
54	20250224	184300	302341170	9820	9820	9820	9820	0
55	20250224	184200	302341170	9820	9820	9820	9820	0
56	20250224	184100	302341170	9820	9820	9820	9820	0
57	20250224	184000	302341170	9820	9820	9820	9820	0
58	20250224	183900	302341170	9820	9820	9820	9820	0
59	20250224	183800	302341170	9820	9820	9820	9820	0
60	20250224	183700	302341170	9820	9820	9820	9820	0
61	20250224	183600	302341170	9820	9820	9820	9820	0
62	20250224	183500	302341170	9820	9820	9820	9820	132
63	20250224	183400	302341170	9820	9820	9820	9820	0
64	20250224	183300	302341170	9820	9820	9820	9820	0
65	20250224	183200	302341170	9820	9820	9820	9820	0
66	20250224	183100	302341170	9820	9820	9820	9820	0
67	20250224	183000	302341170	9820	9820	9820	9820	0
68	20250224	182900	302341170	9820	9820	9820	9820	0
69	20250224	182800	302341170	9820	9820	9820	9820	0
70	20250224	182700	302341170	9820	9820	9820	9820	0
71	20250224	182600	302341170	9820	9820	9820	9820	0
72	20250224	182500	302341170	9820	9820	9820	9820	0
73	20250224	182400	302341170	9820	9820	9820	9820	0
74	20250224	182300	302341170	9820	9820	9820	9820	0
75	20250224	182200	302341170	9820	9820	9820	9820	0
76	20250224	182100	302341170	9820	9820	9820	9820	0
77	20250224	182000	302341170	9820	9820	9820	9820	0
78	20250224	181900	302341170	9820	9820	9820	9820	0
79	20250224	181800	302341170	9820	9820	9820	9820	0
80	20250224	181700	302341170	9820	9820	9820	9820	0
81	20250224	181600	302341170	9820	9820	9820	9820	0
82	20250224	181500	302341170	9820	9820	9820	9820	0
83	20250224	181400	302341170	9820	9820	9820	9820	0
84	20250224	181300	302341170	9820	9820	9820	9820	0
85	20250224	181200	302341170	9820	9820	9820	9820	0
86	20250224	181100	302341170	9820	9820	9820	9820	0
87	20250224	181000	302341170	9820	9820	9820	9820	0
88	20250224	180900	302341170	9820	9820	9820	9820	0
89	20250224	180800	302341170	9820	9820	9820	9820	0
90	20250224	180700	302341170	9820	9820	9820	9820	0
91	20250224	180600	302341170	9820	9820	9820	9820	0
92	20250224	180500	302341170	9820	9820	9820	9820	132
93	20250224	180400	302341170	9820	9820	9820	9820	0
94	20250224	180300	302341170	9820	9820	9820	9820	0
95	20250224	180200	302341170	9820	9820	9820	9820	0
96	20250224	180100	302341170	9820	9820	9820	9820	0
97	20250224	180000	302341170	9820	9820	9820	9820	0
98	20250224	175900	302341170	9820	9820	9820	9820	0
99	20250224	175800	302341170	9820	9820	9820	9820	0
100	20250224	175700	302341170	9820	9820	9820	9820	0
101	20250224	175600	302341170	9820	9820	9820	9820	0
102	20250224	175500	302341170	9820	9820	9820	9820	0
103	20250224	175400	302341170	9820	9820	9820	9820	0
104	20250224	175300	302341170	9820	9820	9820	9820	0
105	20250224	175200	302341170	9820	9820	9820	9820	0
106	20250224	175100	302341170	9820	9820	9820	9820	0
107	20250224	175000	302341170	9820	9820	9820	9820	0
108	20250224	174900	302341170	9820	9820	9820	9820	0
109	20250224	174800	302341170	9820	9820	9820	9820	0
110	20250224	174700	302341170	9820	9820	9820	9820	0
111	20250224	174600	302341170	9820	9820	9820	9820	0
112	20250224	174500	302341170	9820	9820	9820	9820	0
113	20250224	174400	302341170	9820	9820	9820	9820	0
114	20250224	174300	302341170	9820	9820	9820	9820	0
115	20250224	174200	302341170	9820	9820	9820	9820	0
116	20250224	174100	302341170	9820	9820	9820	9820	0
117	20250224	174000	302341170	9820	9820	9820	9820	0
118	20250224	173900	302341170	9820	9820	9820	9820	0
119	20250224	173800	302341170	9820	9820	9820	9820	0
120	20250224	173700	302341170	9820	9820	9820	9820	0
121	20250224	173600	302341170	9820	9820	9820	9820	0
122	20250224	173500	302341170	9820	9820	9820	9820	132
123	20250224	173400	302341170	9820	9820	9820	9820	0
124	20250224	173300	302341170	9820	9820	9820	9820	0
125	20250224	173200	302341170	9820	9820	9820	9820	0
126	20250224	173100	302341170	9820	9820	9820	9820	0
127	20250224	173000	302341170	9820	9820	9820	9820	0
128	20250224	172900	302341170	9820	9820	9820	9820	0
129	20250224	172800	302341170	9820	9820	9820	9820	0
130	20250224	172700	302341170	9820	9820	9820	9820	0
131	20250224	172600	302341170	9820	9820	9820	9820	0
132	20250224	172500	302341170	9820	9820	9820	9820	0
133	20250224	172400	302341170	9820	9820	9820	9820	0
134	20250224	172300	302341170	9820	9820	9820	9820	0
135	20250224	172200	302341170	9820	9820	9820	9820	0
136	20250224	172100	302341170	9820	9820	9820	9820	0
137	20250224	172000	302341170	9820	9820	9820	9820	0
138	20250224	171900	302341170	9820	9820	9820	9820	0
139	20250224	171800	302341170	9820	9820	9820	9820	0
140	20250224	171700	302341170	9820	9820	9820	9820	0
141	20250224	171600	302341170	9820	9820	9820	9820	0
142	20250224	171500	302341170	9820	9820	9820	9820	0
143	20250224	171400	302341170	9820	9820	9820	9820	0
144	20250224	171300	302341170	9820	9820	9820	9820	0
145	20250224	171200	302341170	9820	9820	9820	9820	0
146	20250224	171100	302341170	9820	9820	9820	9820	0
147	20250224	171000	302341170	9820	9820	9820	9820	0
148	20250224	170900	302341170	9820	9820	9820	9820	0
149	20250224	170800	302341170	9820	9820	9820	9820	0
150	20250224	170700	302341170	9820	9820	9820	9820	0
151	20250224	170600	302341170	9820	9820	9820	9820	0
152	20250224	170500	302341170	9820	9820	9820	9820	132
153	20250224	170400	302341170	9820	9820	9820	9820	0
154	20250224	170300	302341170	9820	9820	9820	9820	0
155	20250224	170200	302341170	9820	9820	9820	9820	0
156	20250224	170100	302341170	9820	9820	9820	9820	0
157	20250224	170000	302341170	9820	9820	9820	9820	0
158	20250224	165900	302341170	9820	9820	9820	9820	0
159	20250224	165800	302341170	9820	9820	9820	9820	0
160	20250224	165700	302341170	9820	9820	9820	9820	0
161	20250224	165600	302341170	9820	9820	9820	9820	0
162	20250224	165500	302341170	9820	9820	9820	9820	0
163	20250224	165400	302341170	9820	9820	9820	9820	0
164	20250224	165300	302341170	9820	9820	9820	9820	0
165	20250224	165200	302341170	9820	9820	9820	9820	0
166	20250224	165100	302341170	9820	9820	9820	9820	0
167	20250224	165000	302341170	9820	9820	9820	9820	0
168	20250224	164900	302341170	9820	9820	9820	9820	0
169	20250224	164800	302341170	9820	9820	9820	9820	0
170	20250224	164700	302341170	9820	9820	9820	9820	0
171	20250224	164600	302341170	9820	9820	9820	9820	0
172	20250224	164500	302341170	9820	9820	9820	9820	0
173	20250224	164400	302341170	9820	9820	9820	9820	0
174	20250224	164300	302341170	9820	9820	9820	9820	0
175	20250224	164200	302341170	9820	9820	9820	9820	0
176	20250224	164100	302341170	9820	9820	9820	9820	0
177	20250224	164000	302341170	9820	9820	9820	9820	0
178	20250224	163900	302341170	9820	9820	9820	9820	0
179	20250224	163800	302341170	9820	9820	9820	9820	0
180	20250224	163700	302341170	9820	9820	9820	9820	0
181	20250224	163600	302341170	9820	9820	9820	9820	0
182	20250224	163500	302341170	9820	9820	9820	9820	132
183	20250224	163400	302341170	9820	9820	9820	9820	0
184	20250224	163300	302341170	9820	9820	9820	9820	0
185	20250224	163200	302341170	9820	9820	9820	9820	0
186	20250224	163100	302341170	9820	9820	9820	9820	0
187	20250224	163000	302341170	9820	9820	9820	9820	0
188	20250224	162900	302341170	9820	9820	9820	9820	0
189	20250224	162800	302341170	9820	9820	9820	9820	0
190	20250224	162700	302341170	9820	9820	9820	9820	0
191	20250224	162600	302341170	9820	9820	9820	9820	0
192	20250224	162500	302341170	9820	9820	9820	9820	0
193	20250224	162400	302341170	9820	9820	9820	9820	0
194	20250224	162300	302341170	9820	9820	9820	9820	0
195	20250224	162200	302341170	9820	9820	9820	9820	0
196	20250224	162100	302341170	9820	9820	9820	9820	0
197	20250224	162000	302341170	9820	9820	9820	9820	0
198	20250224	161900	302341170	9820	9820	9820	9820	0
199	20250224	161800	302341170	9820	9820	9820	9820	0
200	20250224	161700	302341170	9820	9820	9820	9820	0
201	20250224	161600	302341170	9820	9820	9820	9820	0
202	20250224	161500	302341170	9820	9820	9820	9820	0
203	20250224	161400	302341170	9820	9820	9820	9820	0
204	20250224	161300	302341170	9820	9820	9820	9820	0
205	20250224	161200	302341170	9820	9820	9820	9820	0
206	20250224	161100	302341170	9820	9820	9820	9820	0
207	20250224	161000	302341170	9820	9820	9820	9820	0
208	20250224	160900	302341170	9820	9820	9820	9820	0
209	20250224	160800	302341170	9820	9820	9820	9820	0
210	20250224	160700	302341170	9820	9820	9820	9820	0
211	20250224	160600	302341170	9820	9820	9820	9820	0
212	20250224	160500	302341170	9820	9820	9820	9820	132
213	20250224	160400	302341170	9820	9820	9820	9820	0
214	20250224	160300	302341170	9820	9820	9820	9820	0
215	20250224	160200	302341170	9820	9820	9820	9820	0
216	20250224	160100	302341170	9820	9820	9820	9820	0
217	20250224	160000	302341170	9820	9820	9820	9820	0
218	20250224	155900	302341170	9820	9820	9820	9820	0
219	20250224	155800	302341170	9820	9820	9820	9820	0
220	20250224	155700	302341170	9820	9820	9820	9820	0
221	20250224	155600	302341170	9820	9820	9820	9820	0
222	20250224	155500	302341170	9820	9820	9820	9820	0
223	20250224	155400	302341170	9820	9820	9820	9820	0
224	20250224	155300	302341170	9820	9820	9820	9820	0
225	20250224	155200	302341170	9820	9820	9820	9820	0
226	20250224	155100	302341170	9820	9820	9820	9820	0
227	20250224	155000	302341170	9820	9820	9820	9820	0
228	20250224	154900	302341170	9820	9820	9820	9820	0
229	20250224	154800	302341170	9820	9820	9820	9820	0
230	20250224	154700	302341170	9820	9820	9820	9820	0
231	20250224	154600	302341170	9820	9820	9820	9820	0
232	20250224	154500	302341170	9820	9820	9820	9820	0
233	20250224	154400	302341170	9820	9820	9820	9820	0
234	20250224	154300	302341170	9820	9820	9820	9820	0
235	20250224	154200	302341170	9820	9820	9820	9820	0
236	20250224	154100	302341170	9820	9820	9820	9820	0
237	20250224	154000	302341170	9820	9820	9820	9820	0
238	20250224	153900	302341170	9820	9820	9820	9820	0
239	20250224	153800	302341170	9820	9820	9820	9820	0
240	20250224	153700	302341170	9820	9820	9820	9820	0
241	20250224	153600	302341170	9820	9820	9820	9820	0
242	20250224	153500	302341170	9820	9820	9820	9820	132
243	20250224	153400	302341170	9820	9820	9820	9820	0
244	20250224	153300	302341170	9820	9820	9820	9820	0
245	20250224	153200	302341170	9820	9820	9820	9820	0
246	20250224	153100	302341170	9820	9820	9820	9820	0
247	20250224	153000	302341170	9820	9820	9820	9820	132
248	20250224	152900	301044930	9820	9820	9820	9820	0
249	20250224	152800	301044930	9820	9820	9820	9820	0
250	20250224	152700	301044930	9820	9820	9820	9820	0
251	20250224	152600	301044930	9820	9820	9820	9820	0
252	20250224	152500	301044930	9820	9820	9820	9820	0
253	20250224	152400	301044930	9820	9820	9820	9820	0
254	20250224	152300	301044930	9820	9820	9820	9820	0
255	20250224	152200	301044930	9820	9820	9820	9820	0
256	20250224	152100	301044930	9820	9820	9820	9820	0
257	20250224	152000	301044930	9820	9820	9820	9820	0
258	20250224	151900	301044930	9820	9820	9820	9820	0
259	20250224	151800	301044930	9820	9810	9820	9810	7
260	20250224	151700	300976250	9810	9810	9810	9800	135
261	20250224	151600	299652410	9820	9820	9820	9820	1
262	20250224	151500	299642590	9820	9840	9840	9810	299
263	20250224	151400	296709320	9820	9820	9820	9820	52
264	20250224	151300	296198680	9810	9810	9810	9810	15
265	20250224	151200	296051530	9820	9820	9820	9820	1
266	20250224	151100	296041710	9810	9820	9820	9810	28
267	20250224	151000	295766900	9820	9820	9820	9820	6
268	20250224	150900	295707980	9810	9810	9810	9810	15
269	20250224	150800	295560830	9820	9810	9820	9810	16
270	20250224	150700	295403860	9810	9810	9810	9810	0
271	20250224	150600	295403860	9810	9810	9810	9810	15
272	20250224	150500	295256710	9810	9810	9810	9810	9
273	20250224	150400	295168420	9810	9810	9810	9810	15
274	20250224	150300	295021270	9820	9820	9820	9820	250
275	20250224	150200	292566270	9810	9820	9820	9810	30
276	20250224	150100	292271820	9820	9810	9820	9810	21
277	20250224	150000	292065800	9810	9810	9810	9810	15
278	20250224	145900	291918650	9810	9810	9810	9810	29
279	20250224	145800	291634160	9810	9810	9810	9810	0
280	20250224	145700	291634160	9810	9810	9810	9810	15
281	20250224	145600	291487010	9810	9810	9810	9810	0
282	20250224	145500	291487010	9810	9810	9820	9810	17
283	20250224	145400	291320230	9820	9820	9820	9820	1
284	20250224	145300	291310410	9810	9820	9820	9810	221
285	20250224	145200	289142360	9820	9810	9820	9810	136
286	20250224	145100	287806990	9810	9810	9810	9810	0
287	20250224	145000	287806990	9810	9810	9810	9810	15
288	20250224	144900	287659840	9810	9810	9810	9810	0
289	20250224	144800	287659840	9810	9810	9810	9810	15
290	20250224	144700	287512690	9820	9820	9820	9820	1
291	20250224	144600	287502870	9820	9820	9820	9810	17
292	20250224	144500	287336080	9820	9820	9820	9820	10
293	20250224	144400	287237880	9810	9810	9810	9810	15
294	20250224	144300	287090730	9820	9810	9820	9810	22
295	20250224	144200	286874840	9810	9810	9810	9810	0
296	20250224	144100	286874840	9810	9810	9810	9810	15
297	20250224	144000	286727690	9810	9810	9810	9810	100
298	20250224	143900	285746690	9810	9810	9810	9810	15
299	20250224	143800	285599540	9820	9820	9820	9820	4
300	20250224	143700	285560260	9810	9820	9820	9810	25
301	20250224	143600	285314910	9820	9810	9820	9810	24
302	20250224	143500	285079380	9820	9820	9820	9820	1
303	20250224	143400	285069560	9810	9810	9810	9810	15
304	20250224	143300	284922410	9820	9820	9820	9820	5
305	20250224	143200	284873310	9820	9810	9820	9810	18
306	20250224	143100	284696700	9820	9820	9820	9820	0
307	20250224	143000	284696700	9820	9810	9820	9810	116
308	20250224	142900	283557730	9820	9820	9820	9820	0
309	20250224	142800	283557730	9820	9810	9820	9810	18
310	20250224	142700	283381120	9810	9810	9810	9810	15
311	20250224	142600	283233970	9810	9810	9810	9810	0
312	20250224	142500	283233970	9810	9820	9820	9810	24
313	20250224	142400	282998440	9820	9820	9820	9820	90
314	20250224	142300	282114640	9820	9810	9820	9810	51
315	20250224	142200	281613970	9820	9820	9820	9820	115
316	20250224	142100	280484670	9820	9820	9820	9820	15
317	20250224	142000	280337370	9820	9820	9820	9820	15
318	20250224	141900	280190070	9830	9830	9830	9830	0
319	20250224	141800	280190070	9830	9820	9830	9810	35
320	20250224	141700	279846320	9820	9820	9820	9820	0
321	20250224	141600	279846320	9820	9820	9820	9820	2
322	20250224	141500	279826680	9830	9810	9830	9810	450
323	20250224	141400	275410160	9830	9810	9830	9810	16
324	20250224	141300	275253180	9810	9810	9810	9810	0
325	20250224	141200	275253180	9810	9810	9830	9810	66
326	20250224	141100	274605700	9810	9810	9810	9810	15
327	20250224	141000	274458550	9830	9830	9830	9830	1
328	20250224	140900	274448720	9810	9810	9810	9810	15
329	20250224	140800	274301570	9810	9810	9810	9810	0
330	20250224	140700	274301570	9810	9810	9810	9810	15
331	20250224	140600	274154420	9830	9830	9830	9830	4
332	20250224	140500	274115100	9820	9820	9820	9820	16
333	20250224	140400	273957980	9820	9800	9820	9800	20
334	20250224	140300	273761880	9830	9830	9830	9830	0
335	20250224	140200	273761880	9830	9830	9830	9810	26
336	20250224	140100	273506600	9800	9800	9800	9800	0
337	20250224	140000	273506600	9800	9800	9800	9800	15
338	20250224	135900	273359600	9800	9800	9800	9800	100
339	20250224	135800	272379600	9800	9830	9830	9800	17
340	20250224	135700	272212940	9800	9800	9800	9800	1300
341	20250224	135600	259472940	9800	9800	9800	9800	15
342	20250224	135500	259325940	9800	9800	9830	9800	18
343	20250224	135400	259149510	9800	9800	9800	9800	0
344	20250224	135300	259149510	9800	9800	9800	9800	15
345	20250224	135200	259002510	9800	9800	9800	9800	0
346	20250224	135100	259002510	9800	9820	9820	9800	567
347	20250224	135000	253438910	9820	9820	9820	9820	0
348	20250224	134900	253438910	9820	9830	9830	9820	17
349	20250224	134800	253271950	9820	9820	9820	9820	577
350	20250224	134700	247605810	9820	9820	9820	9820	0
351	20250224	134600	247605810	9820	9820	9820	9820	15
352	20250224	134500	247458510	9830	9830	9830	9830	10
353	20250224	134400	247360210	9820	9820	9820	9820	15
354	20250224	134300	247212910	9820	9820	9820	9820	0
355	20250224	134200	247212910	9820	9820	9820	9820	15
356	20250224	134100	247065610	9820	9820	9820	9820	0
357	20250224	134000	247065610	9820	9820	9820	9820	15
358	20250224	133900	246918310	9820	9820	9820	9820	15
359	20250224	133800	246771010	9820	9820	9820	9820	0
360	20250224	133700	246771010	9820	9820	9820	9820	25
361	20250224	133600	246525510	9820	9820	9820	9820	0
362	20250224	133500	246525510	9820	9820	9820	9820	15
363	20250224	133400	246378210	9820	9820	9820	9820	0
364	20250224	133300	246378210	9820	9820	9820	9820	15
365	20250224	133200	246230910	9820	9820	9820	9820	15
366	20250224	133100	246083610	9820	9820	9820	9820	0
367	20250224	133000	246083610	9820	9820	9820	9820	15
368	20250224	132900	245936310	9820	9820	9820	9820	1
369	20250224	132800	245926490	9820	9820	9820	9820	15
370	20250224	132700	245779190	9820	9820	9820	9820	0
371	20250224	132600	245779190	9820	9820	9820	9820	15
372	20250224	132500	245631890	9820	9820	9820	9820	22
373	20250224	132400	245415850	9820	9830	9830	9820	219
374	20250224	132300	243263230	9820	9820	9820	9820	15
375	20250224	132200	243115930	9820	9820	9820	9820	0
376	20250224	132100	243115930	9820	9810	9820	9810	16
377	20250224	132000	242958960	9810	9810	9810	9810	100
378	20250224	131900	241977960	9810	9830	9830	9810	21
379	20250224	131800	241771830	9810	9810	9810	9810	0
380	20250224	131700	241771830	9810	9810	9810	9810	15
381	20250224	131600	241624680	9810	9810	9810	9810	0
382	20250224	131500	241624680	9810	9810	9810	9810	15
383	20250224	131400	241477530	9810	9810	9810	9810	15
384	20250224	131300	241330380	9820	9820	9820	9820	231
385	20250224	131200	239061960	9810	9830	9830	9810	16
386	20250224	131100	238904980	9830	9820	9830	9810	1018
387	20250224	131000	228915970	9820	9820	9820	9820	15
388	20250224	130900	228768670	9850	9840	9850	9840	2
389	20250224	130800	228748980	9820	9850	9850	9820	16
390	20250224	130700	228591830	9820	9820	9850	9820	508
391	20250224	130600	223590170	9850	9850	9850	9850	0
392	20250224	130500	223590170	9850	9830	9850	9830	116
393	20250224	130400	222449870	9850	9840	9850	9840	400
394	20250224	130300	218513620	9830	9830	9830	9830	15
395	20250224	130200	218366170	9830	9830	9830	9830	0
396	20250224	130100	218366170	9830	9830	9830	9830	15
397	20250224	130000	218218720	9840	9840	9840	9840	1
398	20250224	125900	218208880	9830	9830	9830	9830	15
399	20250224	125800	218061430	9840	9840	9840	9830	17
400	20250224	125700	217894300	9840	9840	9840	9840	1
401	20250224	125600	217884460	9840	9830	9840	9830	135
402	20250224	125500	216557210	9830	9830	9830	9830	0
403	20250224	125400	216557210	9830	9830	9830	9830	15
404	20250224	125300	216409760	9830	9830	9830	9830	0
405	20250224	125200	216409760	9830	9830	9830	9830	15
406	20250224	125100	216262310	9830	9830	9830	9830	15
407	20250224	125000	216114860	9830	9830	9830	9830	300
408	20250224	124900	213165860	9830	9830	9830	9830	15
409	20250224	124800	213018410	9830	9830	9830	9830	0
410	20250224	124700	213018410	9830	9830	9830	9830	15
411	20250224	124600	212870960	9830	9830	9830	9830	0
412	20250224	124500	212870960	9830	9830	9830	9830	15
413	20250224	124400	212723510	9830	9830	9830	9830	0
414	20250224	124300	212723510	9830	9840	9840	9830	17
415	20250224	124200	212556380	9840	9840	9840	9840	15
416	20250224	124100	212408780	9840	9840	9840	9840	0
417	20250224	124000	212408780	9840	9840	9840	9840	253
418	20250224	123900	209919260	9850	9850	9850	9850	0
419	20250224	123800	209919260	9850	9850	9850	9840	71
420	20250224	123700	209220060	9850	9850	9850	9850	1
421	20250224	123600	209210210	9840	9840	9850	9840	534
422	20250224	123500	203950640	9850	9830	9850	9830	30
423	20250224	123400	203655540	9820	9820	9820	9820	0
424	20250224	123300	203655540	9820	9820	9820	9820	15
425	20250224	123200	203508240	9820	9820	9820	9820	0
426	20250224	123100	203508240	9820	9820	9820	9820	15
427	20250224	123000	203360940	9820	9820	9820	9820	0
428	20250224	122900	203360940	9820	9840	9840	9820	30
429	20250224	122800	203066040	9820	9820	9820	9820	0
430	20250224	122700	203066040	9820	9820	9820	9820	15
431	20250224	122600	202918740	9820	9820	9820	9820	15
432	20250224	122500	202771440	9820	9830	9830	9820	1630
433	20250224	122400	186762570	9830	9830	9830	9830	15
434	20250224	122300	186615120	9840	9840	9840	9840	2
435	20250224	122200	186595440	9830	9840	9840	9830	17
436	20250224	122100	186428310	9830	9830	9830	9830	0
437	20250224	122000	186428310	9830	9840	9840	9830	16
438	20250224	121900	186271020	9840	9840	9840	9840	3
439	20250224	121800	186241500	9830	9830	9830	9830	0
440	20250224	121700	186241500	9830	9830	9830	9830	15
441	20250224	121600	186094050	9850	9850	9850	9850	0
442	20250224	121500	186094050	9850	9840	9850	9840	102
443	20250224	121400	185089500	9840	9840	9840	9840	0
444	20250224	121300	185089500	9840	9840	9840	9830	92
445	20250224	121200	184184840	9850	9850	9850	9850	2
446	20250224	121100	184165140	9840	9850	9850	9840	17
447	20250224	121000	183997840	9830	9830	9830	9830	15
448	20250224	120900	183850390	9850	9850	9850	9850	1
449	20250224	120800	183840540	9830	9830	9830	9830	15
450	20250224	120700	183693090	9830	9830	9830	9830	0
451	20250224	120600	183693090	9830	9830	9830	9830	15
452	20250224	120500	183545640	9830	9830	9830	9830	0
453	20250224	120400	183545640	9830	9830	9830	9830	15
454	20250224	120300	183398190	9830	9830	9830	9830	517
455	20250224	120200	178316080	9840	9840	9840	9840	329
456	20250224	120100	175078720	9840	9840	9840	9840	15
457	20250224	120000	174931120	9840	9840	9840	9840	0
458	20250224	115900	174931120	9840	9840	9840	9840	15
459	20250224	115800	174783520	9850	9850	9850	9850	0
460	20250224	115700	174783520	9850	9840	9850	9840	17
461	20250224	115600	174616220	9840	9840	9840	9840	0
462	20250224	115500	174616220	9840	9840	9840	9840	15
463	20250224	115400	174468620	9840	9840	9840	9840	15
464	20250224	115300	174321020	9840	9840	9840	9840	0
465	20250224	115200	174321020	9840	9840	9840	9840	15
466	20250224	115100	174173420	9840	9840	9840	9840	0
467	20250224	115000	174173420	9840	9840	9840	9840	15
468	20250224	114900	174025820	9850	9850	9850	9850	1
469	20250224	114800	174015970	9840	9840	9840	9840	15
470	20250224	114700	173868370	9840	9840	9840	9840	15
471	20250224	114600	173720770	9840	9850	9850	9840	13
472	20250224	114500	173592750	9850	9830	9850	9830	26
473	20250224	114400	173336950	9830	9830	9830	9830	0
474	20250224	114300	173336950	9830	9830	9830	9830	15
475	20250224	114200	173189500	9820	9820	9820	9820	0
476	20250224	114100	173189500	9820	9820	9820	9820	15
477	20250224	114000	173042200	9820	9820	9820	9820	0
478	20250224	113900	173042200	9820	9820	9820	9820	15
479	20250224	113800	172894900	9830	9830	9830	9830	15
480	20250224	113700	172747450	9830	9830	9830	9830	0
481	20250224	113600	172747450	9830	9830	9830	9830	15
482	20250224	113500	172600000	9850	9830	9850	9830	1865
483	20250224	113400	154266690	9830	9830	9830	9820	332
484	20250224	113300	151003280	9830	9830	9830	9830	10
485	20250224	113200	150904980	9830	9850	9850	9830	25
486	20250224	113100	150659030	9830	9830	9830	9830	74
487	20250224	113000	149931610	9830	9830	9830	9830	0
488	20250224	112900	149931610	9830	9830	9830	9830	769
489	20250224	112800	142372340	9830	9830	9830	9830	0
490	20250224	112700	142372340	9830	9830	9830	9830	15
491	20250224	112600	142224890	9830	9830	9830	9830	0
492	20250224	112500	142224890	9830	9830	9830	9830	15
493	20250224	112400	142077440	9830	9830	9830	9830	0
494	20250224	112300	142077440	9830	9840	9840	9830	142
495	20250224	112200	140680310	9830	9830	9830	9830	15
496	20250224	112100	140532860	9830	9830	9830	9830	0
497	20250224	112000	140532860	9830	9830	9830	9830	15
498	20250224	111900	140385410	9830	9830	9830	9830	0
499	20250224	111800	140385410	9830	9830	9830	9830	15
500	20250224	111700	140237960	9840	9840	9840	9840	100
501	20250224	111600	139253960	9840	9840	9840	9830	38
502	20250224	111500	138880190	9840	9840	9840	9840	8
503	20250224	111400	138801470	9830	9830	9830	9830	15
504	20250224	111300	138654020	9830	9840	9840	9830	18
505	20250224	111200	138477050	9840	9840	9840	9840	10
506	20250224	111100	138378650	9830	9830	9830	9830	55
507	20250224	111000	137838000	9830	9830	9830	9830	0
508	20250224	110900	137838000	9830	9830	9830	9830	15
509	20250224	110800	137690550	9830	9830	9830	9830	0
510	20250224	110700	137690550	9830	9830	9830	9830	15
511	20250224	110600	137543100	9830	9830	9830	9830	15
512	20250224	110500	137395650	9840	9840	9840	9840	3
513	20250224	110400	137366130	9830	9830	9830	9830	15
514	20250224	110300	137218680	9840	9830	9840	9830	921
515	20250224	110200	128165240	9830	9830	9830	9830	35
516	20250224	110100	127821190	9830	9830	9830	9830	0
517	20250224	110000	127821190	9830	9830	9830	9830	15
518	20250224	105900	127673740	9830	9830	9830	9830	12
519	20250224	105800	127555780	9830	9830	9840	9830	25
520	20250224	105700	127310010	9830	9850	9850	9830	1137
521	20250224	105600	116125820	9840	9840	9840	9840	0
522	20250224	105500	116125820	9840	9840	9840	9840	16
523	20250224	105400	115968380	9860	9860	9860	9860	10
524	20250224	105300	115869780	9840	9850	9860	9840	30
525	20250224	105200	115574350	9840	9840	9840	9840	0
526	20250224	105100	115574350	9840	9840	9840	9840	96
527	20250224	105000	114629710	9840	9840	9840	9840	244
528	20250224	104900	112228750	9840	9840	9840	9840	0
529	20250224	104800	112228750	9840	9840	9840	9840	658
530	20250224	104700	105754030	9840	9840	9840	9840	500
531	20250224	104600	100834030	9850	9850	9850	9850	803
532	20250224	104500	92924480	9850	9850	9850	9850	0
533	20250224	104400	92924480	9850	9850	9850	9850	15
534	20250224	104300	92776730	9870	9870	9870	9860	29
535	20250224	104200	92490530	9850	9870	9870	9850	60
536	20250224	104100	91898630	9870	9850	9870	9850	24
537	20250224	104000	91662050	9880	9880	9880	9880	1
538	20250224	103900	91652170	9850	9880	9880	9850	115
539	20250224	103800	90516420	9850	9850	9850	9850	0
540	20250224	103700	90516420	9850	9850	9850	9850	15
541	20250224	103600	90368670	9880	9870	9880	9870	50
542	20250224	103500	89874810	9870	9870	9870	9870	1
543	20250224	103400	89864940	9880	9850	9880	9850	16
544	20250224	103300	89707310	9880	9880	9880	9880	1
545	20250224	103200	89697430	9850	9850	9850	9850	15
546	20250224	103100	89549680	9880	9880	9880	9880	0
547	20250224	103000	89549680	9880	9850	9880	9850	21
548	20250224	102900	89342650	9850	9850	9850	9850	0
549	20250224	102800	89342650	9850	9850	9850	9850	15
550	20250224	102700	89194900	9850	9850	9850	9850	100
551	20250224	102600	88209900	9850	9850	9850	9850	15
552	20250224	102500	88062150	9850	9850	9850	9850	15
553	20250224	102400	87914400	9850	9850	9850	9850	0
554	20250224	102300	87914400	9850	9850	9850	9850	15
555	20250224	102200	87766650	9880	9880	9880	9880	1
556	20250224	102100	87756770	9850	9880	9880	9850	17
557	20250224	102000	87589260	9880	9880	9880	9880	45
558	20250224	101900	87144660	9850	9860	9880	9850	117
559	20250224	101800	85989710	9860	9850	9860	9850	25
560	20250224	101700	85743360	9860	9860	9860	9860	1
561	20250224	101600	85733500	9860	9860	9860	9860	2
562	20250224	101500	85713780	9870	9870	9870	9870	0
563	20250224	101400	85713780	9870	9870	9870	9850	20
564	20250224	101300	85516720	9850	9850	9850	9850	12
565	20250224	101200	85398520	9850	9870	9870	9850	27
566	20250224	101100	85132330	9870	9870	9870	9870	1
567	20250224	101000	85122460	9850	9870	9870	9850	17
568	20250224	100900	84954970	9870	9850	9870	9850	16
569	20250224	100800	84797350	9850	9850	9850	9850	14
570	20250224	100700	84659450	9850	9880	9880	9850	26
571	20250224	100600	84403020	9880	9880	9880	9880	2
572	20250224	100500	84383260	9850	9850	9850	9850	15
573	20250224	100400	84235510	9880	9880	9880	9880	500
574	20250224	100300	79295510	9850	9850	9850	9850	15
575	20250224	100200	79147760	9880	9850	9880	9850	21
576	20250224	100100	78940730	9880	9850	9880	9850	24
577	20250224	100000	78703730	9850	9850	9850	9850	25
578	20250224	095900	78457480	9880	9880	9880	9880	0
579	20250224	095800	78457480	9880	9860	9880	9860	21
580	20250224	095700	78250320	9860	9870	9870	9860	510
581	20250224	095600	73220860	9880	9870	9880	9870	16
582	20250224	095500	73062930	9880	9880	9880	9880	1
583	20250224	095400	73053050	9880	9860	9880	9860	16
584	20250224	095300	72895270	9860	9860	9860	9860	15
585	20250224	095200	72747370	9880	9880	9880	9880	20
586	20250224	095100	72549770	9880	9880	9880	9860	41
587	20250224	095000	72144990	9880	9870	9880	9870	27
588	20250224	094900	71878440	9870	9880	9880	9870	84
589	20250224	094800	71048570	9880	9880	9880	9880	120
590	20250224	094700	69862970	9860	9860	9860	9860	15
591	20250224	094600	69715070	9860	9860	9860	9860	15
592	20250224	094500	69567170	9870	9860	9870	9860	31
593	20250224	094400	69261210	9870	9860	9870	9860	19
594	20250224	094300	69073830	9870	9870	9870	9870	466
595	20250224	094200	64474410	9870	9870	9870	9870	15
596	20250224	094100	64326360	9880	9860	9880	9860	142
597	20250224	094000	62924400	9870	9870	9870	9870	253
598	20250224	093900	60427290	9870	9870	9870	9870	103
599	20250224	093800	59410680	9870	9870	9870	9870	75
600	20250224	093700	58670430	9880	9870	9880	9870	16
601	20250224	093600	58512500	9870	9870	9870	9870	3
602	20250224	093500	58482890	9870	9860	9880	9860	54
603	20250224	093400	57950050	9870	9870	9870	9870	70
604	20250224	093300	57259150	9870	9870	9870	9860	17
605	20250224	093200	57091510	9870	9870	9870	9870	0
606	20250224	093100	57091510	9870	9870	9870	9860	715
607	20250224	093000	50034610	9870	9850	9870	9850	592
608	20250224	092900	44201550	9850	9850	9850	9850	15
609	20250224	092800	44053800	9860	9860	9860	9860	33
610	20250224	092700	43728420	9860	9860	9860	9860	101
611	20250224	092600	42732560	9870	9860	9870	9860	16
612	20250224	092500	42574790	9870	9870	9870	9870	0
613	20250224	092400	42574790	9870	9870	9870	9860	21
614	20250224	092300	42367670	9860	9860	9860	9860	54
615	20250224	092200	41835230	9860	9860	9870	9860	435
616	20250224	092100	37545930	9870	9870	9870	9870	1
617	20250224	092000	37536060	9870	9870	9870	9870	48
618	20250224	091900	37062300	9860	9860	9860	9860	102
619	20250224	091800	36056580	9850	9860	9860	9850	439
620	20250224	091700	31732370	9860	9850	9860	9850	8
621	20250224	091600	31653540	9840	9840	9840	9840	5
622	20250224	091500	31604340	9860	9860	9860	9860	57
623	20250224	091400	31042320	9850	9850	9850	9850	262
624	20250224	091300	28461620	9860	9860	9860	9860	0
625	20250224	091200	28461620	9860	9860	9860	9860	76
626	20250224	091100	27712260	9860	9850	9860	9850	88
627	20250224	091000	26845090	9830	9830	9830	9830	0
628	20250224	090900	26845090	9830	9830	9830	9830	0
629	20250224	090800	26845090	9830	9850	9850	9830	16
630	20250224	090700	26687690	9860	9860	9860	9860	0
631	20250224	090600	26687690	9860	9860	9870	9840	1571
632	20250224	090500	11213240	9850	9870	9870	9850	511
633	20250224	090400	6178000	9870	9870	9870	9870	0
634	20250224	090300	6178000	9870	9870	9870	9870	0
635	20250224	090200	6178000	9870	9870	9870	9870	13
636	20250224	090100	6049690	9880	9870	9880	9870	59
637	20250224	090000	5466970	9870	9850	9870	9850	555