KissMeData/060720/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194400	875039610	9870	9870	9870	9870	2298
3	20250224	194300	875039610	9870	9870	9870	9870	0
4	20250224	194200	875039610	9870	9870	9870	9870	0
5	20250224	194100	875039610	9870	9870	9870	9870	0
6	20250224	194000	875039610	9870	9870	9870	9870	0
7	20250224	193900	875039610	9870	9870	9870	9870	0
8	20250224	193800	875039610	9870	9870	9870	9870	0
9	20250224	193700	875039610	9870	9870	9870	9870	0
10	20250224	193600	875039610	9870	9870	9870	9870	0
11	20250224	193500	875039610	9870	9870	9870	9870	0
12	20250224	193400	875039610	9870	9870	9870	9870	0
13	20250224	193300	875039610	9870	9870	9870	9870	0
14	20250224	193200	875039610	9870	9870	9870	9870	0
15	20250224	193100	875039610	9870	9870	9870	9870	0
16	20250224	193000	875039610	9870	9870	9870	9870	0
17	20250224	192900	875039610	9870	9870	9870	9870	0
18	20250224	192800	875039610	9870	9870	9870	9870	0
19	20250224	192700	875039610	9870	9870	9870	9870	0
20	20250224	192600	875039610	9870	9870	9870	9870	0
21	20250224	192500	875039610	9870	9870	9870	9870	0
22	20250224	192400	875039610	9870	9870	9870	9870	0
23	20250224	192300	875039610	9870	9870	9870	9870	0
24	20250224	192200	875039610	9870	9870	9870	9870	0
25	20250224	192100	875039610	9870	9870	9870	9870	0
26	20250224	192000	875039610	9870	9870	9870	9870	0
27	20250224	191900	875039610	9870	9870	9870	9870	0
28	20250224	191800	875039610	9870	9870	9870	9870	0
29	20250224	191700	875039610	9870	9870	9870	9870	0
30	20250224	191600	875039610	9870	9870	9870	9870	0
31	20250224	191500	875039610	9870	9870	9870	9870	0
32	20250224	191400	875039610	9870	9870	9870	9870	2298
33	20250224	191300	875039610	9870	9870	9870	9870	0
34	20250224	191200	875039610	9870	9870	9870	9870	0
35	20250224	191100	875039610	9870	9870	9870	9870	0
36	20250224	191000	875039610	9870	9870	9870	9870	0
37	20250224	190900	875039610	9870	9870	9870	9870	0
38	20250224	190800	875039610	9870	9870	9870	9870	0
39	20250224	190700	875039610	9870	9870	9870	9870	0
40	20250224	190600	875039610	9870	9870	9870	9870	0
41	20250224	190500	875039610	9870	9870	9870	9870	0
42	20250224	190400	875039610	9870	9870	9870	9870	0
43	20250224	190300	875039610	9870	9870	9870	9870	0
44	20250224	190200	875039610	9870	9870	9870	9870	0
45	20250224	190100	875039610	9870	9870	9870	9870	0
46	20250224	190000	875039610	9870	9870	9870	9870	0
47	20250224	185900	875039610	9870	9870	9870	9870	0
48	20250224	185800	875039610	9870	9870	9870	9870	0
49	20250224	185700	875039610	9870	9870	9870	9870	0
50	20250224	185600	875039610	9870	9870	9870	9870	0
51	20250224	185500	875039610	9870	9870	9870	9870	0
52	20250224	185400	875039610	9870	9870	9870	9870	0
53	20250224	185300	875039610	9870	9870	9870	9870	0
54	20250224	185200	875039610	9870	9870	9870	9870	0
55	20250224	185100	875039610	9870	9870	9870	9870	0
56	20250224	185000	875039610	9870	9870	9870	9870	0
57	20250224	184900	875039610	9870	9870	9870	9870	0
58	20250224	184800	875039610	9870	9870	9870	9870	0
59	20250224	184700	875039610	9870	9870	9870	9870	0
60	20250224	184600	875039610	9870	9870	9870	9870	0
61	20250224	184500	875039610	9870	9870	9870	9870	0
62	20250224	184400	875039610	9870	9870	9870	9870	2298
63	20250224	184300	875039610	9870	9870	9870	9870	0
64	20250224	184200	875039610	9870	9870	9870	9870	0
65	20250224	184100	875039610	9870	9870	9870	9870	0
66	20250224	184000	875039610	9870	9870	9870	9870	0
67	20250224	183900	875039610	9870	9870	9870	9870	0
68	20250224	183800	875039610	9870	9870	9870	9870	0
69	20250224	183700	875039610	9870	9870	9870	9870	0
70	20250224	183600	875039610	9870	9870	9870	9870	0
71	20250224	183500	875039610	9870	9870	9870	9870	0
72	20250224	183400	875039610	9870	9870	9870	9870	0
73	20250224	183300	875039610	9870	9870	9870	9870	0
74	20250224	183200	875039610	9870	9870	9870	9870	0
75	20250224	183100	875039610	9870	9870	9870	9870	0
76	20250224	183000	875039610	9870	9870	9870	9870	0
77	20250224	182900	875039610	9870	9870	9870	9870	0
78	20250224	182800	875039610	9870	9870	9870	9870	0
79	20250224	182700	875039610	9870	9870	9870	9870	0
80	20250224	182600	875039610	9870	9870	9870	9870	0
81	20250224	182500	875039610	9870	9870	9870	9870	0
82	20250224	182400	875039610	9870	9870	9870	9870	0
83	20250224	182300	875039610	9870	9870	9870	9870	0
84	20250224	182200	875039610	9870	9870	9870	9870	0
85	20250224	182100	875039610	9870	9870	9870	9870	0
86	20250224	182000	875039610	9870	9870	9870	9870	0
87	20250224	181900	875039610	9870	9870	9870	9870	0
88	20250224	181800	875039610	9870	9870	9870	9870	0
89	20250224	181700	875039610	9870	9870	9870	9870	0
90	20250224	181600	875039610	9870	9870	9870	9870	0
91	20250224	181500	875039610	9870	9870	9870	9870	0
92	20250224	181400	875039610	9870	9870	9870	9870	2298
93	20250224	181300	875039610	9870	9870	9870	9870	0
94	20250224	181200	875039610	9870	9870	9870	9870	0
95	20250224	181100	875039610	9870	9870	9870	9870	0
96	20250224	181000	875039610	9870	9870	9870	9870	0
97	20250224	180900	875039610	9870	9870	9870	9870	0
98	20250224	180800	875039610	9870	9870	9870	9870	0
99	20250224	180700	875039610	9870	9870	9870	9870	0
100	20250224	180600	875039610	9870	9870	9870	9870	0
101	20250224	180500	875039610	9870	9870	9870	9870	0
102	20250224	180400	875039610	9870	9870	9870	9870	0
103	20250224	180300	875039610	9870	9870	9870	9870	0
104	20250224	180200	875039610	9870	9870	9870	9870	0
105	20250224	180100	875039610	9870	9870	9870	9870	0
106	20250224	180000	875039610	9870	9870	9870	9870	0
107	20250224	175900	875039610	9870	9870	9870	9870	0
108	20250224	175800	875039610	9870	9870	9870	9870	0
109	20250224	175700	875039610	9870	9870	9870	9870	0
110	20250224	175600	875039610	9870	9870	9870	9870	0
111	20250224	175500	875039610	9870	9870	9870	9870	0
112	20250224	175400	875039610	9870	9870	9870	9870	0
113	20250224	175300	875039610	9870	9870	9870	9870	0
114	20250224	175200	875039610	9870	9870	9870	9870	0
115	20250224	175100	875039610	9870	9870	9870	9870	0
116	20250224	175000	875039610	9870	9870	9870	9870	0
117	20250224	174900	875039610	9870	9870	9870	9870	0
118	20250224	174800	875039610	9870	9870	9870	9870	0
119	20250224	174700	875039610	9870	9870	9870	9870	0
120	20250224	174600	875039610	9870	9870	9870	9870	0
121	20250224	174500	875039610	9870	9870	9870	9870	0
122	20250224	174400	875039610	9870	9870	9870	9870	2298
123	20250224	174300	875039610	9870	9870	9870	9870	0
124	20250224	174200	875039610	9870	9870	9870	9870	0
125	20250224	174100	875039610	9870	9870	9870	9870	0
126	20250224	174000	875039610	9870	9870	9870	9870	0
127	20250224	173900	875039610	9870	9870	9870	9870	0
128	20250224	173800	875039610	9870	9870	9870	9870	0
129	20250224	173700	875039610	9870	9870	9870	9870	0
130	20250224	173600	875039610	9870	9870	9870	9870	0
131	20250224	173500	875039610	9870	9870	9870	9870	0
132	20250224	173400	875039610	9870	9870	9870	9870	0
133	20250224	173300	875039610	9870	9870	9870	9870	0
134	20250224	173200	875039610	9870	9870	9870	9870	0
135	20250224	173100	875039610	9870	9870	9870	9870	0
136	20250224	173000	875039610	9870	9870	9870	9870	0
137	20250224	172900	875039610	9870	9870	9870	9870	0
138	20250224	172800	875039610	9870	9870	9870	9870	0
139	20250224	172700	875039610	9870	9870	9870	9870	0
140	20250224	172600	875039610	9870	9870	9870	9870	0
141	20250224	172500	875039610	9870	9870	9870	9870	0
142	20250224	172400	875039610	9870	9870	9870	9870	0
143	20250224	172300	875039610	9870	9870	9870	9870	0
144	20250224	172200	875039610	9870	9870	9870	9870	0
145	20250224	172100	875039610	9870	9870	9870	9870	0
146	20250224	172000	875039610	9870	9870	9870	9870	0
147	20250224	171900	875039610	9870	9870	9870	9870	0
148	20250224	171800	875039610	9870	9870	9870	9870	0
149	20250224	171700	875039610	9870	9870	9870	9870	0
150	20250224	171600	875039610	9870	9870	9870	9870	0
151	20250224	171500	875039610	9870	9870	9870	9870	0
152	20250224	171400	875039610	9870	9870	9870	9870	2298
153	20250224	171300	875039610	9870	9870	9870	9870	0
154	20250224	171200	875039610	9870	9870	9870	9870	0
155	20250224	171100	875039610	9870	9870	9870	9870	0
156	20250224	171000	875039610	9870	9870	9870	9870	0
157	20250224	170900	875039610	9870	9870	9870	9870	0
158	20250224	170800	875039610	9870	9870	9870	9870	0
159	20250224	170700	875039610	9870	9870	9870	9870	0
160	20250224	170600	875039610	9870	9870	9870	9870	0
161	20250224	170500	875039610	9870	9870	9870	9870	0
162	20250224	170400	875039610	9870	9870	9870	9870	0
163	20250224	170300	875039610	9870	9870	9870	9870	0
164	20250224	170200	875039610	9870	9870	9870	9870	0
165	20250224	170100	875039610	9870	9870	9870	9870	0
166	20250224	170000	875039610	9870	9870	9870	9870	0
167	20250224	165900	875039610	9870	9870	9870	9870	0
168	20250224	165800	875039610	9870	9870	9870	9870	0
169	20250224	165700	875039610	9870	9870	9870	9870	0
170	20250224	165600	875039610	9870	9870	9870	9870	0
171	20250224	165500	875039610	9870	9870	9870	9870	0
172	20250224	165400	875039610	9870	9870	9870	9870	0
173	20250224	165300	875039610	9870	9870	9870	9870	0
174	20250224	165200	875039610	9870	9870	9870	9870	0
175	20250224	165100	875039610	9870	9870	9870	9870	0
176	20250224	165000	875039610	9870	9870	9870	9870	0
177	20250224	164900	875039610	9870	9870	9870	9870	0
178	20250224	164800	875039610	9870	9870	9870	9870	0
179	20250224	164700	875039610	9870	9870	9870	9870	0
180	20250224	164600	875039610	9870	9870	9870	9870	0
181	20250224	164500	875039610	9870	9870	9870	9870	0
182	20250224	164400	875039610	9870	9870	9870	9870	2298
183	20250224	164300	875039610	9870	9870	9870	9870	0
184	20250224	164200	875039610	9870	9870	9870	9870	0
185	20250224	164100	875039610	9870	9870	9870	9870	0
186	20250224	164000	875039610	9870	9870	9870	9870	0
187	20250224	163900	875039610	9870	9870	9870	9870	0
188	20250224	163800	875039610	9870	9870	9870	9870	0
189	20250224	163700	875039610	9870	9870	9870	9870	0
190	20250224	163600	875039610	9870	9870	9870	9870	0
191	20250224	163500	875039610	9870	9870	9870	9870	0
192	20250224	163400	875039610	9870	9870	9870	9870	0
193	20250224	163300	875039610	9870	9870	9870	9870	0
194	20250224	163200	875039610	9870	9870	9870	9870	0
195	20250224	163100	875039610	9870	9870	9870	9870	0
196	20250224	163000	875039610	9870	9870	9870	9870	0
197	20250224	162900	875039610	9870	9870	9870	9870	0
198	20250224	162800	875039610	9870	9870	9870	9870	0
199	20250224	162700	875039610	9870	9870	9870	9870	0
200	20250224	162600	875039610	9870	9870	9870	9870	0
201	20250224	162500	875039610	9870	9870	9870	9870	0
202	20250224	162400	875039610	9870	9870	9870	9870	0
203	20250224	162300	875039610	9870	9870	9870	9870	0
204	20250224	162200	875039610	9870	9870	9870	9870	0
205	20250224	162100	875039610	9870	9870	9870	9870	0
206	20250224	162000	875039610	9870	9870	9870	9870	0
207	20250224	161900	875039610	9870	9870	9870	9870	0
208	20250224	161800	875039610	9870	9870	9870	9870	0
209	20250224	161700	875039610	9870	9870	9870	9870	0
210	20250224	161600	875039610	9870	9870	9870	9870	0
211	20250224	161500	875039610	9870	9870	9870	9870	0
212	20250224	161400	875039610	9870	9870	9870	9870	2298
213	20250224	161300	875039610	9870	9870	9870	9870	0
214	20250224	161200	875039610	9870	9870	9870	9870	0
215	20250224	161100	875039610	9870	9870	9870	9870	0
216	20250224	161000	875039610	9870	9870	9870	9870	0
217	20250224	160900	875039610	9870	9870	9870	9870	0
218	20250224	160800	875039610	9870	9870	9870	9870	0
219	20250224	160700	875039610	9870	9870	9870	9870	0
220	20250224	160600	875039610	9870	9870	9870	9870	0
221	20250224	160500	875039610	9870	9870	9870	9870	0
222	20250224	160400	875039610	9870	9870	9870	9870	0
223	20250224	160300	875039610	9870	9870	9870	9870	0
224	20250224	160200	875039610	9870	9870	9870	9870	0
225	20250224	160100	875039610	9870	9870	9870	9870	0
226	20250224	160000	875039610	9870	9870	9870	9870	0
227	20250224	155900	875039610	9870	9870	9870	9870	0
228	20250224	155800	875039610	9870	9870	9870	9870	0
229	20250224	155700	875039610	9870	9870	9870	9870	0
230	20250224	155600	875039610	9870	9870	9870	9870	0
231	20250224	155500	875039610	9870	9870	9870	9870	0
232	20250224	155400	875039610	9870	9870	9870	9870	0
233	20250224	155300	875039610	9870	9870	9870	9870	0
234	20250224	155200	875039610	9870	9870	9870	9870	0
235	20250224	155100	875039610	9870	9870	9870	9870	0
236	20250224	155000	875039610	9870	9870	9870	9870	0
237	20250224	154900	875039610	9870	9870	9870	9870	0
238	20250224	154800	875039610	9870	9870	9870	9870	0
239	20250224	154700	875039610	9870	9870	9870	9870	0
240	20250224	154600	875039610	9870	9870	9870	9870	0
241	20250224	154500	875039610	9870	9870	9870	9870	0
242	20250224	154400	875039610	9870	9870	9870	9870	2298
243	20250224	154300	875039610	9870	9870	9870	9870	0
244	20250224	154200	875039610	9870	9870	9870	9870	0
245	20250224	154100	875039610	9870	9870	9870	9870	0
246	20250224	154000	875039610	9870	9870	9870	9870	0
247	20250224	153900	875039610	9870	9870	9870	9870	0
248	20250224	153800	875039610	9870	9870	9870	9870	0
249	20250224	153700	875039610	9870	9870	9870	9870	0
250	20250224	153600	875039610	9870	9870	9870	9870	0
251	20250224	153500	875039610	9870	9870	9870	9870	0
252	20250224	153400	875039610	9870	9870	9870	9870	0
253	20250224	153300	875039610	9870	9870	9870	9870	0
254	20250224	153200	875039610	9870	9870	9870	9870	0
255	20250224	153100	875039610	9870	9870	9870	9870	0
256	20250224	153000	875039610	9870	9870	9870	9870	2298
257	20250224	152900	852358350	9850	9850	9850	9850	0
258	20250224	152800	852358350	9850	9850	9850	9850	0
259	20250224	152700	852358350	9850	9850	9850	9850	0
260	20250224	152600	852358350	9850	9850	9850	9850	0
261	20250224	152500	852358350	9850	9850	9850	9850	0
262	20250224	152400	852358350	9850	9850	9850	9850	0
263	20250224	152300	852358350	9850	9850	9850	9850	0
264	20250224	152200	852358350	9850	9850	9850	9850	0
265	20250224	152100	852358350	9850	9850	9850	9850	0
266	20250224	152000	852358350	9850	9850	9850	9850	0
267	20250224	151900	852358350	9850	9850	9850	9850	227
268	20250224	151800	850122400	9850	9850	9850	9850	14
269	20250224	151700	849984500	9850	9850	9850	9850	50
270	20250224	151600	849492000	9850	9840	9850	9840	58
271	20250224	151500	848921270	9840	9840	9840	9840	261
272	20250224	151400	846353030	9850	9850	9850	9850	0
273	20250224	151300	846353030	9850	9850	9850	9840	192
274	20250224	151200	844461930	9850	9850	9850	9850	14
275	20250224	151100	844324030	9860	9860	9860	9860	0
276	20250224	151000	844324030	9860	9860	9860	9860	4
277	20250224	150900	844284590	9840	9850	9850	9840	52
278	20250224	150800	843772890	9850	9860	9860	9850	139
279	20250224	150700	842403330	9860	9860	9860	9860	93
280	20250224	150600	841486350	9860	9860	9860	9860	0
281	20250224	150500	841486350	9860	9860	9860	9860	0
282	20250224	150400	841486350	9860	9860	9860	9860	3
283	20250224	150300	841456770	9850	9850	9850	9850	30
284	20250224	150200	841161270	9860	9850	9860	9850	46
285	20250224	150100	840708160	9850	9850	9850	9850	13
286	20250224	150000	840580110	9850	9850	9850	9850	11
287	20250224	145900	840471760	9850	9840	9850	9840	593
288	20250224	145800	834636630	9840	9830	9840	9830	274
289	20250224	145700	831943200	9830	9830	9830	9820	62
290	20250224	145600	831334270	9820	9830	9830	9820	39
291	20250224	145500	830951000	9840	9840	9840	9840	5
292	20250224	145400	830901800	9840	9830	9840	9830	212
293	20250224	145300	828817760	9830	9840	9840	9830	263
294	20250224	145200	826230800	9860	9840	9860	9840	533
295	20250224	145100	820985860	9840	9820	9840	9820	74
296	20250224	145000	820258320	9830	9820	9830	9820	1743
297	20250224	144900	803135930	9830	9820	9830	9820	352
298	20250224	144800	799679280	9830	9830	9830	9830	189
299	20250224	144700	797821410	9830	9830	9830	9830	1
300	20250224	144600	797811580	9840	9850	9850	9840	479
301	20250224	144500	793098170	9850	9850	9850	9850	8
302	20250224	144400	793019370	9850	9850	9850	9850	100
303	20250224	144300	792034370	9850	9850	9850	9850	0
304	20250224	144200	792034370	9850	9850	9850	9850	5
305	20250224	144100	791985120	9840	9840	9840	9840	158
306	20250224	144000	790430400	9840	9830	9840	9830	15
307	20250224	143900	790282930	9830	9830	9830	9830	0
308	20250224	143800	790282930	9830	9830	9830	9830	0
309	20250224	143700	790282930	9830	9840	9850	9830	122
310	20250224	143600	789082800	9850	9840	9850	9840	26
311	20250224	143500	788826950	9840	9840	9840	9840	21
312	20250224	143400	788620310	9840	9840	9840	9840	0
313	20250224	143300	788620310	9840	9840	9840	9840	2
314	20250224	143200	788600630	9820	9820	9820	9820	115
315	20250224	143100	787471330	9820	9840	9840	9820	22
316	20250224	143000	787255270	9820	9840	9840	9820	206
317	20250224	142900	785232250	9820	9820	9820	9820	0
318	20250224	142800	785232250	9820	9830	9830	9820	77
319	20250224	142700	784476070	9820	9830	9830	9820	101
320	20250224	142600	783483350	9830	9830	9830	9830	11
321	20250224	142500	783375220	9840	9840	9840	9840	1
322	20250224	142400	783365380	9830	9840	9840	9830	400
323	20250224	142300	779432330	9840	9840	9840	9840	0
324	20250224	142200	779432330	9840	9840	9840	9840	36
325	20250224	142100	779078090	9830	9830	9830	9830	43
326	20250224	142000	778655400	9830	9830	9830	9830	0
327	20250224	141900	778655400	9830	9840	9840	9830	704
328	20250224	141800	771735020	9840	9840	9840	9840	329
329	20250224	141700	768497660	9840	9830	9840	9830	12
330	20250224	141600	768379690	9830	9830	9830	9830	375
331	20250224	141500	764693440	9830	9830	9830	9830	858
332	20250224	141400	756259300	9840	9840	9840	9840	154
333	20250224	141300	754743940	9840	9840	9840	9840	2
334	20250224	141200	754724260	9850	9840	9850	9830	2979
335	20250224	141100	725410940	9840	9840	9840	9840	0
336	20250224	141000	725410940	9840	9840	9840	9840	0
337	20250224	140900	725410940	9840	9840	9840	9840	13
338	20250224	140800	725283020	9840	9850	9850	9840	7
339	20250224	140700	725214080	9850	9840	9850	9840	2
340	20250224	140600	725194390	9840	9840	9840	9840	0
341	20250224	140500	725194390	9840	9840	9840	9840	0
342	20250224	140400	725194390	9840	9840	9840	9840	10
343	20250224	140300	725095990	9850	9850	9850	9850	1
344	20250224	140200	725086140	9850	9840	9850	9840	11
345	20250224	140100	724977890	9850	9850	9850	9840	32
346	20250224	140000	724662700	9850	9850	9850	9850	38
347	20250224	135900	724288400	9850	9850	9850	9850	0
348	20250224	135800	724288400	9850	9850	9850	9850	1
349	20250224	135700	724278550	9850	9850	9850	9850	21
350	20250224	135600	724071700	9840	9840	9840	9840	0
351	20250224	135500	724071700	9840	9840	9840	9840	0
352	20250224	135400	724071700	9840	9840	9840	9840	100
353	20250224	135300	723087700	9840	9840	9840	9840	20
354	20250224	135200	722890900	9850	9850	9850	9850	10
355	20250224	135100	722792400	9850	9850	9850	9850	1
356	20250224	135000	722782550	9850	9850	9850	9850	52
357	20250224	134900	722270350	9860	9860	9860	9860	11
358	20250224	134800	722161890	9860	9860	9860	9860	0
359	20250224	134700	722161890	9860	9860	9860	9860	0
360	20250224	134600	722161890	9860	9860	9860	9860	0
361	20250224	134500	722161890	9860	9860	9860	9860	1
362	20250224	134400	722152030	9850	9850	9850	9850	0
363	20250224	134300	722152030	9850	9850	9850	9850	0
364	20250224	134200	722152030	9850	9850	9850	9850	32
365	20250224	134100	721836830	9850	9850	9850	9850	0
366	20250224	134000	721836830	9850	9850	9850	9850	73
367	20250224	133900	721117780	9850	9850	9850	9850	26
368	20250224	133800	720861680	9850	9850	9850	9850	0
369	20250224	133700	720861680	9850	9850	9850	9850	0
370	20250224	133600	720861680	9850	9850	9850	9850	269
371	20250224	133500	718212030	9850	9850	9850	9850	1
372	20250224	133400	718202180	9860	9860	9860	9860	1
373	20250224	133300	718192320	9850	9850	9850	9850	0
374	20250224	133200	718192320	9850	9850	9850	9850	337
375	20250224	133100	714872870	9860	9860	9860	9860	0
376	20250224	133000	714872870	9860	9860	9860	9860	0
377	20250224	132900	714872870	9860	9860	9860	9860	1
378	20250224	132800	714863010	9860	9860	9860	9860	0
379	20250224	132700	714863010	9860	9860	9860	9860	0
380	20250224	132600	714863010	9860	9850	9860	9850	2
381	20250224	132500	714843300	9860	9860	9860	9860	6
382	20250224	132400	714784140	9850	9850	9850	9850	19
383	20250224	132300	714596990	9850	9850	9850	9850	0
384	20250224	132200	714596990	9850	9860	9860	9850	101
385	20250224	132100	713601730	9860	9860	9860	9860	5
386	20250224	132000	713552430	9860	9860	9860	9860	100
387	20250224	131900	712566430	9850	9850	9850	9850	0
388	20250224	131800	712566430	9850	9850	9850	9850	10
389	20250224	131700	712467930	9850	9840	9850	9840	435
390	20250224	131600	708186180	9850	9850	9850	9850	0
391	20250224	131500	708186180	9850	9850	9850	9850	25
392	20250224	131400	707939930	9850	9860	9860	9850	114
393	20250224	131300	706817020	9850	9850	9850	9850	70
394	20250224	131200	706127520	9860	9860	9860	9860	0
395	20250224	131100	706127520	9860	9860	9860	9860	0
396	20250224	131000	706127520	9860	9860	9860	9860	0
397	20250224	130900	706127520	9860	9860	9860	9860	0
398	20250224	130800	706127520	9860	9860	9860	9850	84
399	20250224	130700	705300070	9860	9860	9860	9860	0
400	20250224	130600	705300070	9860	9860	9860	9860	0
401	20250224	130500	705300070	9860	9860	9860	9860	0
402	20250224	130400	705300070	9860	9860	9860	9860	1
403	20250224	130300	705290210	9850	9850	9850	9850	651
404	20250224	130200	698877860	9850	9850	9850	9850	0
405	20250224	130100	698877860	9850	9850	9850	9850	1
406	20250224	130000	698868010	9850	9850	9850	9850	0
407	20250224	125900	698868010	9850	9850	9850	9850	0
408	20250224	125800	698868010	9850	9850	9850	9850	0
409	20250224	125700	698868010	9850	9850	9850	9850	0
410	20250224	125600	698868010	9850	9850	9850	9850	0
411	20250224	125500	698868010	9850	9850	9850	9850	0
412	20250224	125400	698868010	9850	9850	9850	9850	28
413	20250224	125300	698592210	9850	9840	9850	9840	31
414	20250224	125200	698287160	9850	9860	9860	9850	3
415	20250224	125100	698257590	9860	9850	9860	9850	1706
416	20250224	125000	681453470	9880	9880	9880	9880	3
417	20250224	124900	681423830	9880	9880	9880	9880	0
418	20250224	124800	681423830	9880	9880	9880	9880	0
419	20250224	124700	681423830	9880	9880	9880	9880	1
420	20250224	124600	681413950	9850	9850	9850	9850	0
421	20250224	124500	681413950	9850	9870	9870	9850	342
422	20250224	124400	678042200	9880	9880	9880	9880	0
423	20250224	124300	678042200	9880	9880	9880	9880	0
424	20250224	124200	678042200	9880	9880	9880	9880	0
425	20250224	124100	678042200	9880	9870	9880	9870	13
426	20250224	124000	677913880	9860	9860	9860	9860	0
427	20250224	123900	677913880	9860	9860	9860	9860	0
428	20250224	123800	677913880	9860	9870	9870	9860	50
429	20250224	123700	677420870	9870	9870	9870	9870	0
430	20250224	123600	677420870	9870	9870	9870	9870	0
431	20250224	123500	677420870	9870	9870	9870	9870	1
432	20250224	123400	677411000	9860	9860	9860	9860	0
433	20250224	123300	677411000	9860	9860	9860	9860	0
434	20250224	123200	677411000	9860	9860	9860	9860	32
435	20250224	123100	677095480	9880	9880	9880	9880	0
436	20250224	123000	677095480	9880	9880	9880	9880	5
437	20250224	122900	677046080	9880	9880	9880	9880	0
438	20250224	122800	677046080	9880	9860	9880	9860	2170
439	20250224	122700	655638790	9860	9860	9860	9860	27
440	20250224	122600	655372570	9860	9860	9860	9860	110
441	20250224	122500	654287970	9860	9860	9860	9860	120
442	20250224	122400	653104770	9850	9850	9850	9850	0
443	20250224	122300	653104770	9850	9850	9850	9850	0
444	20250224	122200	653104770	9850	9850	9850	9850	3
445	20250224	122100	653075220	9860	9860	9860	9860	15
446	20250224	122000	652927320	9860	9860	9860	9860	2
447	20250224	121900	652907600	9860	9860	9860	9860	0
448	20250224	121800	652907600	9860	9860	9860	9860	0
449	20250224	121700	652907600	9860	9860	9860	9860	5
450	20250224	121600	652858300	9860	9860	9860	9860	1
451	20250224	121500	652848440	9860	9860	9860	9860	0
452	20250224	121400	652848440	9860	9860	9860	9860	3
453	20250224	121300	652818860	9850	9850	9850	9850	0
454	20250224	121200	652818860	9850	9850	9850	9850	0
455	20250224	121100	652818860	9850	9850	9850	9850	250
456	20250224	121000	650356360	9850	9850	9850	9850	0
457	20250224	120900	650356360	9850	9850	9850	9850	0
458	20250224	120800	650356360	9850	9850	9850	9850	100
459	20250224	120700	649371360	9860	9860	9860	9860	10
460	20250224	120600	649272760	9860	9860	9860	9860	3
461	20250224	120500	649243180	9860	9860	9860	9860	1
462	20250224	120400	649233320	9860	9860	9860	9860	0
463	20250224	120300	649233320	9860	9850	9860	9850	10
464	20250224	120200	649134810	9850	9850	9850	9840	1101
465	20250224	120100	638300230	9850	9850	9850	9850	0
466	20250224	120000	638300230	9850	9850	9850	9850	50
467	20250224	115900	637807730	9860	9850	9860	9850	158
468	20250224	115800	636251390	9850	9850	9850	9850	0
469	20250224	115700	636251390	9850	9850	9850	9850	0
470	20250224	115600	636251390	9850	9850	9850	9850	104
471	20250224	115500	635226990	9850	9850	9850	9850	1
472	20250224	115400	635217140	9860	9860	9860	9860	0
473	20250224	115300	635217140	9860	9850	9860	9850	306
474	20250224	115200	632202980	9860	9860	9860	9860	30
475	20250224	115100	631907180	9860	9860	9860	9860	0
476	20250224	115000	631907180	9860	9860	9860	9860	20
477	20250224	114900	631709980	9860	9860	9860	9860	51
478	20250224	114800	631207120	9860	9860	9860	9860	5
479	20250224	114700	631157820	9850	9850	9850	9850	0
480	20250224	114600	631157820	9850	9850	9850	9850	0
481	20250224	114500	631157820	9850	9850	9850	9850	40
482	20250224	114400	630763820	9860	9860	9860	9860	50
483	20250224	114300	630270820	9860	9860	9860	9860	0
484	20250224	114200	630270820	9860	9860	9860	9860	0
485	20250224	114100	630270820	9860	9860	9860	9860	0
486	20250224	114000	630270820	9860	9860	9860	9860	1
487	20250224	113900	630260960	9860	9860	9860	9860	3
488	20250224	113800	630231380	9850	9850	9850	9850	0
489	20250224	113700	630231380	9850	9850	9850	9850	300
490	20250224	113600	627276380	9860	9860	9860	9860	0
491	20250224	113500	627276380	9860	9860	9860	9860	1
492	20250224	113400	627266520	9850	9860	9860	9850	82
493	20250224	113300	626458320	9850	9850	9850	9850	0
494	20250224	113200	626458320	9850	9850	9850	9850	0
495	20250224	113100	626458320	9850	9850	9850	9850	0
496	20250224	113000	626458320	9850	9850	9850	9850	0
497	20250224	112900	626458320	9850	9860	9860	9850	40
498	20250224	112800	626064260	9870	9870	9870	9870	0
499	20250224	112700	626064260	9870	9870	9870	9870	204
500	20250224	112600	624050780	9870	9870	9870	9870	1
501	20250224	112500	624040910	9860	9850	9860	9850	1008
502	20250224	112400	614103910	9850	9850	9850	9850	7
503	20250224	112300	614034960	9850	9850	9850	9850	5
504	20250224	112200	613985710	9850	9850	9850	9850	10
505	20250224	112100	613887210	9850	9850	9850	9850	613
506	20250224	112000	607849160	9860	9860	9860	9860	2
507	20250224	111900	607829440	9860	9860	9860	9860	0
508	20250224	111800	607829440	9860	9860	9860	9860	0
509	20250224	111700	607829440	9860	9860	9860	9860	0
510	20250224	111600	607829440	9860	9860	9860	9860	31
511	20250224	111500	607523780	9860	9850	9860	9840	10
512	20250224	111400	607425310	9850	9850	9850	9850	10
513	20250224	111300	607326810	9840	9840	9840	9840	0
514	20250224	111200	607326810	9840	9840	9840	9840	10
515	20250224	111100	607228410	9860	9860	9860	9860	0
516	20250224	111000	607228410	9860	9860	9860	9860	9
517	20250224	110900	607139670	9860	9860	9860	9860	315
518	20250224	110800	604033770	9850	9850	9850	9850	111
519	20250224	110700	602940420	9850	9850	9850	9850	0
520	20250224	110600	602940420	9850	9820	9850	9820	192
521	20250224	110500	601053170	9830	9830	9830	9830	3
522	20250224	110400	601023680	9830	9810	9830	9810	15
523	20250224	110300	600876510	9830	9830	9830	9830	0
524	20250224	110200	600876510	9830	9810	9830	9810	44
525	20250224	110100	600444810	9800	9810	9810	9800	449
526	20250224	110000	596044190	9810	9810	9810	9810	97
527	20250224	105900	595092620	9810	9800	9810	9800	285
528	20250224	105800	592299570	9810	9820	9820	9810	389
529	20250224	105700	588483450	9840	9840	9840	9840	0
530	20250224	105600	588483450	9840	9840	9840	9840	0
531	20250224	105500	588483450	9840	9820	9840	9820	48
532	20250224	105400	588011990	9850	9850	9850	9850	0
533	20250224	105300	588011990	9850	9850	9850	9850	0
534	20250224	105200	588011990	9850	9850	9850	9850	300
535	20250224	105100	585056990	9860	9830	9860	9830	100
536	20250224	105000	584073930	9860	9830	9860	9830	238
537	20250224	104900	581734240	9830	9820	9830	9820	15
538	20250224	104800	581586930	9810	9810	9810	9810	0
539	20250224	104700	581586930	9810	9810	9810	9810	2
540	20250224	104600	581567310	9800	9800	9800	9800	0
541	20250224	104500	581567310	9800	9810	9810	9800	100
542	20250224	104400	580586820	9830	9810	9830	9810	103
543	20250224	104300	579576350	9810	9810	9810	9810	90
544	20250224	104200	578693450	9800	9810	9810	9800	229
545	20250224	104100	576447060	9810	9810	9810	9810	2
546	20250224	104000	576427440	9810	9810	9810	9810	0
547	20250224	103900	576427440	9810	9810	9810	9810	11
548	20250224	103800	576319530	9810	9810	9810	9810	0
549	20250224	103700	576319530	9810	9810	9810	9810	250
550	20250224	103600	573867030	9830	9830	9830	9830	2
551	20250224	103500	573847370	9830	9830	9830	9830	6
552	20250224	103400	573788390	9840	9820	9840	9820	177
553	20250224	103300	572050040	9830	9830	9830	9830	11
554	20250224	103200	571941910	9830	9830	9830	9830	276
555	20250224	103100	569228830	9840	9880	9880	9840	359
556	20250224	103000	565692230	9880	9880	9880	9880	35
557	20250224	102900	565346430	9870	9860	9870	9860	340
558	20250224	102800	561990970	9860	9860	9860	9840	44
559	20250224	102700	561557250	9860	9860	9860	9860	0
560	20250224	102600	561557250	9860	9860	9860	9860	0
561	20250224	102500	561557250	9860	9860	9860	9860	0
562	20250224	102400	561557250	9860	9860	9860	9860	1
563	20250224	102300	561547390	9830	9840	9840	9830	95
564	20250224	102200	560612850	9840	9860	9860	9840	152
565	20250224	102100	559114890	9860	9860	9860	9860	0
566	20250224	102000	559114890	9860	9850	9860	9850	755
567	20250224	101900	551674840	9850	9830	9850	9830	87
568	20250224	101800	550818890	9840	9830	9850	9830	199
569	20250224	101700	548859990	9850	9840	9850	9840	2
570	20250224	101600	548840300	9840	9830	9840	9810	351
571	20250224	101500	545392940	9850	9830	9850	9830	366
572	20250224	101400	541795080	9830	9830	9830	9830	0
573	20250224	101300	541795080	9830	9840	9840	9830	113
574	20250224	101200	540683290	9850	9850	9850	9850	0
575	20250224	101100	540683290	9850	9850	9850	9850	4
576	20250224	101000	540643890	9850	9850	9850	9850	1
577	20250224	100900	540634040	9830	9830	9830	9830	30
578	20250224	100800	540339140	9840	9840	9840	9840	0
579	20250224	100700	540339140	9840	9840	9840	9840	349
580	20250224	100600	536904980	9830	9810	9830	9810	2042
581	20250224	100500	516848220	9800	9800	9800	9800	630
582	20250224	100400	510674220	9800	9800	9800	9800	110
583	20250224	100300	509596220	9800	9780	9830	9780	605
584	20250224	100200	503673970	9750	9770	9790	9740	2183
585	20250224	100100	482374070	9780	9780	9780	9780	100
586	20250224	100000	481396070	9780	9800	9800	9780	1360
587	20250224	095900	468090120	9800	9810	9820	9800	338
588	20250224	095800	464775550	9820	9810	9820	9810	78
589	20250224	095700	464010290	9800	9800	9800	9800	20
590	20250224	095600	463814290	9800	9800	9820	9800	40
591	20250224	095500	463422220	9800	9830	9830	9800	52
592	20250224	095400	462912560	9800	9830	9840	9800	846
593	20250224	095300	454617540	9830	9820	9840	9820	231
594	20250224	095200	452347420	9800	9790	9820	9790	152
595	20250224	095100	450856180	9810	9810	9810	9810	4
596	20250224	095000	450816940	9800	9790	9800	9790	86
597	20250224	094900	449974500	9790	9800	9800	9790	1172
598	20250224	094800	438500400	9810	9800	9810	9800	155
599	20250224	094700	436981370	9810	9810	9810	9810	21
600	20250224	094600	436775360	9810	9800	9810	9800	99
601	20250224	094500	435805150	9820	9820	9820	9800	480
602	20250224	094400	431100090	9800	9800	9800	9800	163
603	20250224	094300	429502690	9800	9800	9800	9800	1
604	20250224	094200	429492890	9780	9800	9800	9780	205
605	20250224	094100	427486220	9800	9800	9800	9790	131
606	20250224	094000	426203560	9800	9800	9810	9800	1364
607	20250224	093900	412836330	9810	9820	9820	9810	1640
608	20250224	093800	396736770	9830	9830	9830	9830	3
609	20250224	093700	396707280	9830	9830	9840	9830	26
610	20250224	093600	396451640	9830	9850	9850	9830	485
611	20250224	093500	391677150	9840	9840	9840	9840	3
612	20250224	093400	391647630	9850	9840	9850	9840	184
613	20250224	093300	389836010	9820	9840	9840	9820	235
614	20250224	093200	387528110	9840	9820	9840	9810	114
615	20250224	093100	386408650	9850	9830	9860	9810	489
616	20250224	093000	381598190	9810	9810	9810	9800	748
617	20250224	092900	374265310	9810	9800	9820	9800	1263
618	20250224	092800	361886580	9810	9820	9820	9810	331
619	20250224	092700	358639320	9830	9830	9860	9830	130
620	20250224	092600	357361390	9830	9810	9830	9810	980
621	20250224	092500	347747120	9810	9800	9810	9800	782
622	20250224	092400	340082890	9800	9790	9810	9780	1449
623	20250224	092300	325878390	9780	9800	9800	9780	1005
624	20250224	092200	316049390	9780	9790	9790	9780	309
625	20250224	092100	313026290	9780	9790	9790	9780	1424
626	20250224	092000	299098570	9790	9800	9800	9790	213
627	20250224	091900	297013290	9810	9790	9810	9780	151
628	20250224	091800	295536190	9790	9800	9820	9790	153
629	20250224	091700	294037890	9810	9830	9830	9810	1179
630	20250224	091600	282470430	9830	9820	9830	9810	335
631	20250224	091500	279180790	9820	9830	9830	9800	1067
632	20250224	091400	268714730	9810	9760	9810	9750	2100
633	20250224	091300	248146040	9750	9730	9770	9730	1825
634	20250224	091200	230340480	9730	9730	9730	9730	1
635	20250224	091100	230330750	9710	9700	9710	9690	489
636	20250224	091000	225586720	9690	9700	9710	9690	709
637	20250224	090900	218715270	9710	9730	9730	9690	3002
638	20250224	090800	189597820	9730	9740	9750	9730	1174
639	20250224	090700	178168280	9730	9750	9750	9730	103
640	20250224	090600	177166050	9750	9760	9760	9730	2340
641	20250224	090500	154370620	9750	9780	9800	9750	1879
642	20250224	090400	136032390	9760	9800	9800	9760	592
643	20250224	090300	130245160	9800	9730	9800	9730	857
644	20250224	090200	121863870	9730	9770	9770	9720	233
645	20250224	090100	119596990	9700	9770	9780	9690	490
646	20250224	090000	114831380	9680	9660	9830	9610	11880