KissMeData/149950/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203200	80281310	9150	9150	9150	9150	103
3	20250224	203100	80281310	9150	9150	9150	9150	0
4	20250224	203000	80281310	9150	9150	9150	9150	0
5	20250224	202900	80281310	9150	9150	9150	9150	0
6	20250224	202800	80281310	9150	9150	9150	9150	0
7	20250224	202700	80281310	9150	9150	9150	9150	0
8	20250224	202600	80281310	9150	9150	9150	9150	0
9	20250224	202500	80281310	9150	9150	9150	9150	0
10	20250224	202400	80281310	9150	9150	9150	9150	0
11	20250224	202300	80281310	9150	9150	9150	9150	0
12	20250224	202200	80281310	9150	9150	9150	9150	0
13	20250224	202100	80281310	9150	9150	9150	9150	0
14	20250224	202000	80281310	9150	9150	9150	9150	0
15	20250224	201900	80281310	9150	9150	9150	9150	0
16	20250224	201800	80281310	9150	9150	9150	9150	0
17	20250224	201700	80281310	9150	9150	9150	9150	0
18	20250224	201600	80281310	9150	9150	9150	9150	0
19	20250224	201500	80281310	9150	9150	9150	9150	0
20	20250224	201400	80281310	9150	9150	9150	9150	0
21	20250224	201300	80281310	9150	9150	9150	9150	0
22	20250224	201200	80281310	9150	9150	9150	9150	0
23	20250224	201100	80281310	9150	9150	9150	9150	0
24	20250224	201000	80281310	9150	9150	9150	9150	0
25	20250224	200900	80281310	9150	9150	9150	9150	0
26	20250224	200800	80281310	9150	9150	9150	9150	0
27	20250224	200700	80281310	9150	9150	9150	9150	0
28	20250224	200600	80281310	9150	9150	9150	9150	0
29	20250224	200500	80281310	9150	9150	9150	9150	0
30	20250224	200400	80281310	9150	9150	9150	9150	0
31	20250224	200300	80281310	9150	9150	9150	9150	0
32	20250224	200200	80281310	9150	9150	9150	9150	103
33	20250224	200100	80281310	9150	9150	9150	9150	0
34	20250224	200000	80281310	9150	9150	9150	9150	0
35	20250224	195900	80281310	9150	9150	9150	9150	0
36	20250224	195800	80281310	9150	9150	9150	9150	0
37	20250224	195700	80281310	9150	9150	9150	9150	0
38	20250224	195600	80281310	9150	9150	9150	9150	0
39	20250224	195500	80281310	9150	9150	9150	9150	0
40	20250224	195400	80281310	9150	9150	9150	9150	0
41	20250224	195300	80281310	9150	9150	9150	9150	0
42	20250224	195200	80281310	9150	9150	9150	9150	0
43	20250224	195100	80281310	9150	9150	9150	9150	0
44	20250224	195000	80281310	9150	9150	9150	9150	0
45	20250224	194900	80281310	9150	9150	9150	9150	0
46	20250224	194800	80281310	9150	9150	9150	9150	0
47	20250224	194700	80281310	9150	9150	9150	9150	0
48	20250224	194600	80281310	9150	9150	9150	9150	0
49	20250224	194500	80281310	9150	9150	9150	9150	0
50	20250224	194400	80281310	9150	9150	9150	9150	0
51	20250224	194300	80281310	9150	9150	9150	9150	0
52	20250224	194200	80281310	9150	9150	9150	9150	0
53	20250224	194100	80281310	9150	9150	9150	9150	0
54	20250224	194000	80281310	9150	9150	9150	9150	0
55	20250224	193900	80281310	9150	9150	9150	9150	0
56	20250224	193800	80281310	9150	9150	9150	9150	0
57	20250224	193700	80281310	9150	9150	9150	9150	0
58	20250224	193600	80281310	9150	9150	9150	9150	0
59	20250224	193500	80281310	9150	9150	9150	9150	0
60	20250224	193400	80281310	9150	9150	9150	9150	0
61	20250224	193300	80281310	9150	9150	9150	9150	0
62	20250224	193200	80281310	9150	9150	9150	9150	103
63	20250224	193100	80281310	9150	9150	9150	9150	0
64	20250224	193000	80281310	9150	9150	9150	9150	0
65	20250224	192900	80281310	9150	9150	9150	9150	0
66	20250224	192800	80281310	9150	9150	9150	9150	0
67	20250224	192700	80281310	9150	9150	9150	9150	0
68	20250224	192600	80281310	9150	9150	9150	9150	0
69	20250224	192500	80281310	9150	9150	9150	9150	0
70	20250224	192400	80281310	9150	9150	9150	9150	0
71	20250224	192300	80281310	9150	9150	9150	9150	0
72	20250224	192200	80281310	9150	9150	9150	9150	0
73	20250224	192100	80281310	9150	9150	9150	9150	0
74	20250224	192000	80281310	9150	9150	9150	9150	0
75	20250224	191900	80281310	9150	9150	9150	9150	0
76	20250224	191800	80281310	9150	9150	9150	9150	0
77	20250224	191700	80281310	9150	9150	9150	9150	0
78	20250224	191600	80281310	9150	9150	9150	9150	0
79	20250224	191500	80281310	9150	9150	9150	9150	0
80	20250224	191400	80281310	9150	9150	9150	9150	0
81	20250224	191300	80281310	9150	9150	9150	9150	0
82	20250224	191200	80281310	9150	9150	9150	9150	0
83	20250224	191100	80281310	9150	9150	9150	9150	0
84	20250224	191000	80281310	9150	9150	9150	9150	0
85	20250224	190900	80281310	9150	9150	9150	9150	0
86	20250224	190800	80281310	9150	9150	9150	9150	0
87	20250224	190700	80281310	9150	9150	9150	9150	0
88	20250224	190600	80281310	9150	9150	9150	9150	0
89	20250224	190500	80281310	9150	9150	9150	9150	0
90	20250224	190400	80281310	9150	9150	9150	9150	0
91	20250224	190300	80281310	9150	9150	9150	9150	0
92	20250224	190200	80281310	9150	9150	9150	9150	103
93	20250224	190100	80281310	9150	9150	9150	9150	0
94	20250224	190000	80281310	9150	9150	9150	9150	0
95	20250224	185900	80281310	9150	9150	9150	9150	0
96	20250224	185800	80281310	9150	9150	9150	9150	0
97	20250224	185700	80281310	9150	9150	9150	9150	0
98	20250224	185600	80281310	9150	9150	9150	9150	0
99	20250224	185500	80281310	9150	9150	9150	9150	0
100	20250224	185400	80281310	9150	9150	9150	9150	0
101	20250224	185300	80281310	9150	9150	9150	9150	0
102	20250224	185200	80281310	9150	9150	9150	9150	0
103	20250224	185100	80281310	9150	9150	9150	9150	0
104	20250224	185000	80281310	9150	9150	9150	9150	0
105	20250224	184900	80281310	9150	9150	9150	9150	0
106	20250224	184800	80281310	9150	9150	9150	9150	0
107	20250224	184700	80281310	9150	9150	9150	9150	0
108	20250224	184600	80281310	9150	9150	9150	9150	0
109	20250224	184500	80281310	9150	9150	9150	9150	0
110	20250224	184400	80281310	9150	9150	9150	9150	0
111	20250224	184300	80281310	9150	9150	9150	9150	0
112	20250224	184200	80281310	9150	9150	9150	9150	0
113	20250224	184100	80281310	9150	9150	9150	9150	0
114	20250224	184000	80281310	9150	9150	9150	9150	0
115	20250224	183900	80281310	9150	9150	9150	9150	0
116	20250224	183800	80281310	9150	9150	9150	9150	0
117	20250224	183700	80281310	9150	9150	9150	9150	0
118	20250224	183600	80281310	9150	9150	9150	9150	0
119	20250224	183500	80281310	9150	9150	9150	9150	0
120	20250224	183400	80281310	9150	9150	9150	9150	0
121	20250224	183300	80281310	9150	9150	9150	9150	0
122	20250224	183200	80281310	9150	9150	9150	9150	103
123	20250224	183100	80281310	9150	9150	9150	9150	0
124	20250224	183000	80281310	9150	9150	9150	9150	0
125	20250224	182900	80281310	9150	9150	9150	9150	0
126	20250224	182800	80281310	9150	9150	9150	9150	0
127	20250224	182700	80281310	9150	9150	9150	9150	0
128	20250224	182600	80281310	9150	9150	9150	9150	0
129	20250224	182500	80281310	9150	9150	9150	9150	0
130	20250224	182400	80281310	9150	9150	9150	9150	0
131	20250224	182300	80281310	9150	9150	9150	9150	0
132	20250224	182200	80281310	9150	9150	9150	9150	0
133	20250224	182100	80281310	9150	9150	9150	9150	0
134	20250224	182000	80281310	9150	9150	9150	9150	0
135	20250224	181900	80281310	9150	9150	9150	9150	0
136	20250224	181800	80281310	9150	9150	9150	9150	0
137	20250224	181700	80281310	9150	9150	9150	9150	0
138	20250224	181600	80281310	9150	9150	9150	9150	0
139	20250224	181500	80281310	9150	9150	9150	9150	0
140	20250224	181400	80281310	9150	9150	9150	9150	0
141	20250224	181300	80281310	9150	9150	9150	9150	0
142	20250224	181200	80281310	9150	9150	9150	9150	0
143	20250224	181100	80281310	9150	9150	9150	9150	0
144	20250224	181000	80281310	9150	9150	9150	9150	0
145	20250224	180900	80281310	9150	9150	9150	9150	0
146	20250224	180800	80281310	9150	9150	9150	9150	0
147	20250224	180700	80281310	9150	9150	9150	9150	0
148	20250224	180600	80281310	9150	9150	9150	9150	0
149	20250224	180500	80281310	9150	9150	9150	9150	0
150	20250224	180400	80281310	9150	9150	9150	9150	0
151	20250224	180300	80281310	9150	9150	9150	9150	0
152	20250224	180200	80281310	9150	9150	9150	9150	103
153	20250224	180100	80281310	9150	9150	9150	9150	0
154	20250224	180000	80281310	9150	9150	9150	9150	0
155	20250224	175900	80281310	9150	9150	9150	9150	0
156	20250224	175800	80281310	9150	9150	9150	9150	0
157	20250224	175700	80281310	9150	9150	9150	9150	0
158	20250224	175600	80281310	9150	9150	9150	9150	0
159	20250224	175500	80281310	9150	9150	9150	9150	0
160	20250224	175400	80281310	9150	9150	9150	9150	0
161	20250224	175300	80281310	9150	9150	9150	9150	0
162	20250224	175200	80281310	9150	9150	9150	9150	0
163	20250224	175100	80281310	9150	9150	9150	9150	0
164	20250224	175000	80281310	9150	9150	9150	9150	0
165	20250224	174900	80281310	9150	9150	9150	9150	0
166	20250224	174800	80281310	9150	9150	9150	9150	0
167	20250224	174700	80281310	9150	9150	9150	9150	0
168	20250224	174600	80281310	9150	9150	9150	9150	0
169	20250224	174500	80281310	9150	9150	9150	9150	0
170	20250224	174400	80281310	9150	9150	9150	9150	0
171	20250224	174300	80281310	9150	9150	9150	9150	0
172	20250224	174200	80281310	9150	9150	9150	9150	0
173	20250224	174100	80281310	9150	9150	9150	9150	0
174	20250224	174000	80281310	9150	9150	9150	9150	0
175	20250224	173900	80281310	9150	9150	9150	9150	0
176	20250224	173800	80281310	9150	9150	9150	9150	0
177	20250224	173700	80281310	9150	9150	9150	9150	0
178	20250224	173600	80281310	9150	9150	9150	9150	0
179	20250224	173500	80281310	9150	9150	9150	9150	0
180	20250224	173400	80281310	9150	9150	9150	9150	0
181	20250224	173300	80281310	9150	9150	9150	9150	0
182	20250224	173200	80281310	9150	9150	9150	9150	103
183	20250224	173100	80281310	9150	9150	9150	9150	0
184	20250224	173000	80281310	9150	9150	9150	9150	0
185	20250224	172900	80281310	9150	9150	9150	9150	0
186	20250224	172800	80281310	9150	9150	9150	9150	0
187	20250224	172700	80281310	9150	9150	9150	9150	0
188	20250224	172600	80281310	9150	9150	9150	9150	0
189	20250224	172500	80281310	9150	9150	9150	9150	0
190	20250224	172400	80281310	9150	9150	9150	9150	0
191	20250224	172300	80281310	9150	9150	9150	9150	0
192	20250224	172200	80281310	9150	9150	9150	9150	0
193	20250224	172100	80281310	9150	9150	9150	9150	0
194	20250224	172000	80281310	9150	9150	9150	9150	0
195	20250224	171900	80281310	9150	9150	9150	9150	0
196	20250224	171800	80281310	9150	9150	9150	9150	0
197	20250224	171700	80281310	9150	9150	9150	9150	0
198	20250224	171600	80281310	9150	9150	9150	9150	0
199	20250224	171500	80281310	9150	9150	9150	9150	0
200	20250224	171400	80281310	9150	9150	9150	9150	0
201	20250224	171300	80281310	9150	9150	9150	9150	0
202	20250224	171200	80281310	9150	9150	9150	9150	0
203	20250224	171100	80281310	9150	9150	9150	9150	0
204	20250224	171000	80281310	9150	9150	9150	9150	0
205	20250224	170900	80281310	9150	9150	9150	9150	0
206	20250224	170800	80281310	9150	9150	9150	9150	0
207	20250224	170700	80281310	9150	9150	9150	9150	0
208	20250224	170600	80281310	9150	9150	9150	9150	0
209	20250224	170500	80281310	9150	9150	9150	9150	0
210	20250224	170400	80281310	9150	9150	9150	9150	0
211	20250224	170300	80281310	9150	9150	9150	9150	0
212	20250224	170200	80281310	9150	9150	9150	9150	103
213	20250224	170100	80281310	9150	9150	9150	9150	0
214	20250224	170000	80281310	9150	9150	9150	9150	0
215	20250224	165900	80281310	9150	9150	9150	9150	0
216	20250224	165800	80281310	9150	9150	9150	9150	0
217	20250224	165700	80281310	9150	9150	9150	9150	0
218	20250224	165600	80281310	9150	9150	9150	9150	0
219	20250224	165500	80281310	9150	9150	9150	9150	0
220	20250224	165400	80281310	9150	9150	9150	9150	0
221	20250224	165300	80281310	9150	9150	9150	9150	0
222	20250224	165200	80281310	9150	9150	9150	9150	0
223	20250224	165100	80281310	9150	9150	9150	9150	0
224	20250224	165000	80281310	9150	9150	9150	9150	0
225	20250224	164900	80281310	9150	9150	9150	9150	0
226	20250224	164800	80281310	9150	9150	9150	9150	0
227	20250224	164700	80281310	9150	9150	9150	9150	0
228	20250224	164600	80281310	9150	9150	9150	9150	0
229	20250224	164500	80281310	9150	9150	9150	9150	0
230	20250224	164400	80281310	9150	9150	9150	9150	0
231	20250224	164300	80281310	9150	9150	9150	9150	0
232	20250224	164200	80281310	9150	9150	9150	9150	0
233	20250224	164100	80281310	9150	9150	9150	9150	0
234	20250224	164000	80281310	9150	9150	9150	9150	0
235	20250224	163900	80281310	9150	9150	9150	9150	0
236	20250224	163800	80281310	9150	9150	9150	9150	0
237	20250224	163700	80281310	9150	9150	9150	9150	0
238	20250224	163600	80281310	9150	9150	9150	9150	0
239	20250224	163500	80281310	9150	9150	9150	9150	0
240	20250224	163400	80281310	9150	9150	9150	9150	0
241	20250224	163300	80281310	9150	9150	9150	9150	0
242	20250224	163200	80281310	9150	9150	9150	9150	103
243	20250224	163100	80281310	9150	9150	9150	9150	0
244	20250224	163000	80281310	9150	9150	9150	9150	0
245	20250224	162900	80281310	9150	9150	9150	9150	0
246	20250224	162800	80281310	9150	9150	9150	9150	0
247	20250224	162700	80281310	9150	9150	9150	9150	0
248	20250224	162600	80281310	9150	9150	9150	9150	0
249	20250224	162500	80281310	9150	9150	9150	9150	0
250	20250224	162400	80281310	9150	9150	9150	9150	0
251	20250224	162300	80281310	9150	9150	9150	9150	0
252	20250224	162200	80281310	9150	9150	9150	9150	0
253	20250224	162100	80281310	9150	9150	9150	9150	0
254	20250224	162000	80281310	9150	9150	9150	9150	0
255	20250224	161900	80281310	9150	9150	9150	9150	0
256	20250224	161800	80281310	9150	9150	9150	9150	0
257	20250224	161700	80281310	9150	9150	9150	9150	0
258	20250224	161600	80281310	9150	9150	9150	9150	0
259	20250224	161500	80281310	9150	9150	9150	9150	0
260	20250224	161400	80281310	9150	9150	9150	9150	0
261	20250224	161300	80281310	9150	9150	9150	9150	0
262	20250224	161200	80281310	9150	9150	9150	9150	0
263	20250224	161100	80281310	9150	9150	9150	9150	0
264	20250224	161000	80281310	9150	9150	9150	9150	0
265	20250224	160900	80281310	9150	9150	9150	9150	0
266	20250224	160800	80281310	9150	9150	9150	9150	0
267	20250224	160700	80281310	9150	9150	9150	9150	0
268	20250224	160600	80281310	9150	9150	9150	9150	0
269	20250224	160500	80281310	9150	9150	9150	9150	0
270	20250224	160400	80281310	9150	9150	9150	9150	0
271	20250224	160300	80281310	9150	9150	9150	9150	0
272	20250224	160200	80281310	9150	9150	9150	9150	103
273	20250224	160100	80281310	9150	9150	9150	9150	0
274	20250224	160000	80281310	9150	9150	9150	9150	0
275	20250224	155900	80281310	9150	9150	9150	9150	0
276	20250224	155800	80281310	9150	9150	9150	9150	0
277	20250224	155700	80281310	9150	9150	9150	9150	0
278	20250224	155600	80281310	9150	9150	9150	9150	0
279	20250224	155500	80281310	9150	9150	9150	9150	0
280	20250224	155400	80281310	9150	9150	9150	9150	0
281	20250224	155300	80281310	9150	9150	9150	9150	0
282	20250224	155200	80281310	9150	9150	9150	9150	0
283	20250224	155100	80281310	9150	9150	9150	9150	0
284	20250224	155000	80281310	9150	9150	9150	9150	0
285	20250224	154900	80281310	9150	9150	9150	9150	0
286	20250224	154800	80281310	9150	9150	9150	9150	0
287	20250224	154700	80281310	9150	9150	9150	9150	0
288	20250224	154600	80281310	9150	9150	9150	9150	0
289	20250224	154500	80281310	9150	9150	9150	9150	0
290	20250224	154400	80281310	9150	9150	9150	9150	0
291	20250224	154300	80281310	9150	9150	9150	9150	0
292	20250224	154200	80281310	9150	9150	9150	9150	0
293	20250224	154100	80281310	9150	9150	9150	9150	0
294	20250224	154000	80281310	9150	9150	9150	9150	0
295	20250224	153900	80281310	9150	9150	9150	9150	0
296	20250224	153800	80281310	9150	9150	9150	9150	0
297	20250224	153700	80281310	9150	9150	9150	9150	0
298	20250224	153600	80281310	9150	9150	9150	9150	0
299	20250224	153500	80281310	9150	9150	9150	9150	0
300	20250224	153400	80281310	9150	9150	9150	9150	0
301	20250224	153300	80281310	9150	9150	9150	9150	0
302	20250224	153200	80281310	9150	9150	9150	9150	103
303	20250224	153100	80281310	9150	9150	9150	9150	0
304	20250224	153000	80281310	9150	9150	9150	9150	103
305	20250224	152900	79338860	9150	9150	9150	9150	0
306	20250224	152800	79338860	9150	9150	9150	9150	0
307	20250224	152700	79338860	9150	9150	9150	9150	0
308	20250224	152600	79338860	9150	9150	9150	9150	0
309	20250224	152500	79338860	9150	9150	9150	9150	0
310	20250224	152400	79338860	9150	9150	9150	9150	0
311	20250224	152300	79338860	9150	9150	9150	9150	0
312	20250224	152200	79338860	9150	9150	9150	9150	0
313	20250224	152100	79338860	9150	9150	9150	9150	0
314	20250224	152000	79338860	9150	9150	9150	9150	0
315	20250224	151900	79338860	9150	9190	9190	9150	24
316	20250224	151800	79118420	9190	9190	9190	9190	0
317	20250224	151700	79118420	9190	9190	9190	9190	0
318	20250224	151600	79118420	9190	9190	9190	9190	0
319	20250224	151500	79118420	9190	9190	9190	9190	0
320	20250224	151400	79118420	9190	9190	9190	9190	0
321	20250224	151300	79118420	9190	9180	9190	9180	12
322	20250224	151200	79008250	9160	9160	9160	9160	2
323	20250224	151100	78989930	9190	9190	9190	9190	1
324	20250224	151000	78980740	9190	9190	9190	9190	0
325	20250224	150900	78980740	9190	9190	9190	9190	0
326	20250224	150800	78980740	9190	9190	9190	9190	0
327	20250224	150700	78980740	9190	9190	9190	9190	0
328	20250224	150600	78980740	9190	9190	9190	9190	0
329	20250224	150500	78980740	9190	9190	9190	9190	0
330	20250224	150400	78980740	9190	9150	9190	9150	10
331	20250224	150300	78889200	9200	9200	9200	9200	1
332	20250224	150200	78880000	9150	9150	9150	9150	390
333	20250224	150100	75311500	9150	9130	9150	9130	3
334	20250224	150000	75284080	9150	9150	9150	9150	0
335	20250224	145900	75284080	9150	9150	9150	9150	0
336	20250224	145800	75284080	9150	9150	9150	9150	0
337	20250224	145700	75284080	9150	9150	9150	9150	0
338	20250224	145600	75284080	9150	9150	9150	9150	0
339	20250224	145500	75284080	9150	9150	9150	9150	0
340	20250224	145400	75284080	9150	9150	9150	9150	0
341	20250224	145300	75284080	9150	9140	9150	9140	46
342	20250224	145200	74863630	9140	9140	9140	9140	0
343	20250224	145100	74863630	9140	9140	9140	9140	0
344	20250224	145000	74863630	9140	9140	9140	9140	1
345	20250224	144900	74854490	9140	9140	9140	9140	0
346	20250224	144800	74854490	9140	9140	9140	9140	9
347	20250224	144700	74772230	9150	9150	9150	9150	0
348	20250224	144600	74772230	9150	9150	9150	9150	0
349	20250224	144500	74772230	9150	9150	9150	9150	0
350	20250224	144400	74772230	9150	9150	9150	9150	0
351	20250224	144300	74772230	9150	9150	9150	9150	0
352	20250224	144200	74772230	9150	9150	9150	9150	0
353	20250224	144100	74772230	9150	9150	9150	9150	0
354	20250224	144000	74772230	9150	9150	9150	9150	0
355	20250224	143900	74772230	9150	9150	9150	9150	0
356	20250224	143800	74772230	9150	9150	9150	9150	0
357	20250224	143700	74772230	9150	9150	9150	9150	0
358	20250224	143600	74772230	9150	9150	9150	9150	0
359	20250224	143500	74772230	9150	9150	9150	9150	10
360	20250224	143400	74680730	9150	9150	9150	9150	0
361	20250224	143300	74680730	9150	9150	9150	9150	0
362	20250224	143200	74680730	9150	9150	9150	9150	0
363	20250224	143100	74680730	9150	9150	9150	9150	0
364	20250224	143000	74680730	9150	9150	9150	9150	0
365	20250224	142900	74680730	9150	9150	9150	9150	100
366	20250224	142800	73765730	9150	9150	9150	9150	0
367	20250224	142700	73765730	9150	9150	9150	9150	0
368	20250224	142600	73765730	9150	9150	9150	9150	0
369	20250224	142500	73765730	9150	9150	9150	9150	0
370	20250224	142400	73765730	9150	9150	9150	9150	0
371	20250224	142300	73765730	9150	9150	9150	9150	0
372	20250224	142200	73765730	9150	9150	9150	9150	0
373	20250224	142100	73765730	9150	9150	9150	9150	0
374	20250224	142000	73765730	9150	9150	9150	9150	0
375	20250224	141900	73765730	9150	9150	9150	9150	0
376	20250224	141800	73765730	9150	9150	9150	9150	0
377	20250224	141700	73765730	9150	9150	9150	9150	0
378	20250224	141600	73765730	9150	9150	9150	9150	0
379	20250224	141500	73765730	9150	9150	9150	9150	0
380	20250224	141400	73765730	9150	9150	9150	9150	0
381	20250224	141300	73765730	9150	9150	9150	9150	0
382	20250224	141200	73765730	9150	9150	9150	9150	0
383	20250224	141100	73765730	9150	9150	9150	9150	0
384	20250224	141000	73765730	9150	9150	9150	9150	0
385	20250224	140900	73765730	9150	9150	9150	9150	0
386	20250224	140800	73765730	9150	9150	9150	9150	0
387	20250224	140700	73765730	9150	9150	9150	9150	0
388	20250224	140600	73765730	9150	9150	9150	9150	0
389	20250224	140500	73765730	9150	9150	9150	9150	0
390	20250224	140400	73765730	9150	9150	9150	9150	0
391	20250224	140300	73765730	9150	9150	9150	9150	100
392	20250224	140200	72850730	9150	9150	9150	9150	0
393	20250224	140100	72850730	9150	9150	9150	9150	0
394	20250224	140000	72850730	9150	9150	9150	9150	188
395	20250224	135900	71130530	9150	9150	9150	9150	0
396	20250224	135800	71130530	9150	9130	9150	9130	501
397	20250224	135700	66552480	9130	9130	9130	9130	0
398	20250224	135600	66552480	9130	9130	9130	9130	0
399	20250224	135500	66552480	9130	9130	9130	9130	0
400	20250224	135400	66552480	9130	9130	9130	9130	0
401	20250224	135300	66552480	9130	9120	9130	9120	2
402	20250224	135200	66534230	9130	9130	9130	9130	0
403	20250224	135100	66534230	9130	9130	9130	9130	0
404	20250224	135000	66534230	9130	9130	9130	9130	0
405	20250224	134900	66534230	9130	9130	9130	9130	0
406	20250224	134800	66534230	9130	9130	9130	9130	0
407	20250224	134700	66534230	9130	9130	9130	9130	2
408	20250224	134600	66515970	9130	9130	9130	9130	0
409	20250224	134500	66515970	9130	9130	9130	9130	0
410	20250224	134400	66515970	9130	9130	9130	9120	8
411	20250224	134300	66442950	9130	9130	9130	9130	0
412	20250224	134200	66442950	9130	9130	9130	9130	5
413	20250224	134100	66397300	9130	9130	9130	9130	0
414	20250224	134000	66397300	9130	9120	9130	9120	4
415	20250224	133900	66360810	9120	9120	9120	9120	12
416	20250224	133800	66251370	9110	9110	9110	9110	10
417	20250224	133700	66160270	9130	9130	9130	9130	0
418	20250224	133600	66160270	9130	9130	9130	9130	0
419	20250224	133500	66160270	9130	9130	9130	9130	0
420	20250224	133400	66160270	9130	9130	9130	9130	0
421	20250224	133300	66160270	9130	9130	9130	9130	0
422	20250224	133200	66160270	9130	9130	9130	9130	0
423	20250224	133100	66160270	9130	9130	9130	9130	0
424	20250224	133000	66160270	9130	9130	9130	9130	0
425	20250224	132900	66160270	9130	9130	9130	9130	0
426	20250224	132800	66160270	9130	9130	9130	9130	0
427	20250224	132700	66160270	9130	9120	9130	9120	31
428	20250224	132600	65877540	9100	9100	9100	9100	0
429	20250224	132500	65877540	9100	9100	9100	9100	31
430	20250224	132400	65595440	9130	9130	9130	9130	0
431	20250224	132300	65595440	9130	9130	9130	9130	0
432	20250224	132200	65595440	9130	9130	9130	9130	0
433	20250224	132100	65595440	9130	9130	9130	9130	0
434	20250224	132000	65595440	9130	9130	9130	9130	0
435	20250224	131900	65595440	9130	9130	9130	9130	0
436	20250224	131800	65595440	9130	9130	9130	9130	0
437	20250224	131700	65595440	9130	9120	9130	9120	32
438	20250224	131600	65303590	9130	9110	9130	9110	16
439	20250224	131500	65157810	9130	9130	9130	9130	0
440	20250224	131400	65157810	9130	9130	9130	9130	0
441	20250224	131300	65157810	9130	9130	9130	9130	0
442	20250224	131200	65157810	9130	9130	9130	9130	0
443	20250224	131100	65157810	9130	9130	9130	9130	0
444	20250224	131000	65157810	9130	9130	9130	9130	0
445	20250224	130900	65157810	9130	9130	9130	9130	1
446	20250224	130800	65148680	9090	9090	9090	9090	0
447	20250224	130700	65148680	9090	9100	9100	9080	534
448	20250224	130600	60296590	9150	9150	9150	9150	0
449	20250224	130500	60296590	9150	9150	9150	9150	0
450	20250224	130400	60296590	9150	9150	9150	9150	0
451	20250224	130300	60296590	9150	9150	9150	9150	0
452	20250224	130200	60296590	9150	9150	9150	9150	0
453	20250224	130100	60296590	9150	9120	9150	9120	10
454	20250224	130000	60205360	9080	9110	9110	9080	70
455	20250224	125900	59569120	9150	9150	9150	9150	0
456	20250224	125800	59569120	9150	9150	9150	9150	0
457	20250224	125700	59569120	9150	9150	9150	9150	0
458	20250224	125600	59569120	9150	9150	9150	9150	0
459	20250224	125500	59569120	9150	9150	9150	9150	0
460	20250224	125400	59569120	9150	9150	9150	9150	0
461	20250224	125300	59569120	9150	9150	9150	9150	0
462	20250224	125200	59569120	9150	9150	9150	9150	0
463	20250224	125100	59569120	9150	9150	9150	9150	0
464	20250224	125000	59569120	9150	9150	9150	9150	0
465	20250224	124900	59569120	9150	9150	9150	9150	0
466	20250224	124800	59569120	9150	9150	9150	9150	0
467	20250224	124700	59569120	9150	9150	9150	9150	0
468	20250224	124600	59569120	9150	9150	9150	9150	0
469	20250224	124500	59569120	9150	9150	9150	9150	0
470	20250224	124400	59569120	9150	9150	9150	9150	0
471	20250224	124300	59569120	9150	9150	9150	9150	0
472	20250224	124200	59569120	9150	9140	9150	9140	111
473	20250224	124100	58554570	9140	9140	9140	9140	0
474	20250224	124000	58554570	9140	9130	9140	9130	34
475	20250224	123900	58244140	9130	9130	9130	9130	0
476	20250224	123800	58244140	9130	9130	9130	9130	0
477	20250224	123700	58244140	9130	9130	9130	9130	0
478	20250224	123600	58244140	9130	9130	9130	9130	0
479	20250224	123500	58244140	9130	9100	9130	9090	206
480	20250224	123400	56370620	9100	9110	9110	9100	50
481	20250224	123300	55915600	9150	9150	9150	9150	0
482	20250224	123200	55915600	9150	9150	9150	9150	0
483	20250224	123100	55915600	9150	9150	9150	9150	0
484	20250224	123000	55915600	9150	9150	9150	9150	0
485	20250224	122900	55915600	9150	9150	9150	9150	0
486	20250224	122800	55915600	9150	9150	9150	9150	0
487	20250224	122700	55915600	9150	9150	9150	9150	0
488	20250224	122600	55915600	9150	9150	9150	9150	0
489	20250224	122500	55915600	9150	9150	9150	9150	0
490	20250224	122400	55915600	9150	9150	9150	9150	0
491	20250224	122300	55915600	9150	9150	9150	9150	0
492	20250224	122200	55915600	9150	9150	9150	9150	0
493	20250224	122100	55915600	9150	9150	9150	9150	0
494	20250224	122000	55915600	9150	9150	9150	9150	0
495	20250224	121900	55915600	9150	9150	9150	9150	0
496	20250224	121800	55915600	9150	9150	9150	9150	0
497	20250224	121700	55915600	9150	9150	9150	9150	0
498	20250224	121600	55915600	9150	9150	9150	9150	0
499	20250224	121500	55915600	9150	9150	9150	9150	0
500	20250224	121400	55915600	9150	9150	9150	9150	0
501	20250224	121300	55915600	9150	9150	9150	9150	0
502	20250224	121200	55915600	9150	9150	9150	9150	25
503	20250224	121100	55686850	9110	9110	9110	9110	20
504	20250224	121000	55504650	9110	9110	9110	9110	0
505	20250224	120900	55504650	9110	9110	9110	9110	0
506	20250224	120800	55504650	9110	9110	9110	9110	1
507	20250224	120700	55495540	9100	9100	9100	9100	0
508	20250224	120600	55495540	9100	9100	9100	9100	0
509	20250224	120500	55495540	9100	9100	9100	9100	0
510	20250224	120400	55495540	9100	9100	9100	9100	0
511	20250224	120300	55495540	9100	9100	9100	9100	0
512	20250224	120200	55495540	9100	9110	9110	9100	4
513	20250224	120100	55459130	9150	9150	9150	9150	0
514	20250224	120000	55459130	9150	9150	9150	9150	0
515	20250224	115900	55459130	9150	9150	9150	9150	0
516	20250224	115800	55459130	9150	9130	9150	9130	17
517	20250224	115700	55303890	9140	9140	9140	9140	0
518	20250224	115600	55303890	9140	9140	9140	9140	0
519	20250224	115500	55303890	9140	9140	9140	9140	0
520	20250224	115400	55303890	9140	9140	9140	9140	0
521	20250224	115300	55303890	9140	9140	9140	9140	0
522	20250224	115200	55303890	9140	9140	9140	9140	0
523	20250224	115100	55303890	9140	9140	9140	9140	0
524	20250224	115000	55303890	9140	9140	9140	9140	1
525	20250224	114900	55294750	9090	9090	9090	9090	0
526	20250224	114800	55294750	9090	9090	9090	9090	147
527	20250224	114700	53958520	9150	9150	9150	9150	0
528	20250224	114600	53958520	9150	9150	9150	9150	0
529	20250224	114500	53958520	9150	9150	9150	9150	0
530	20250224	114400	53958520	9150	9150	9150	9150	0
531	20250224	114300	53958520	9150	9150	9150	9150	0
532	20250224	114200	53958520	9150	9150	9150	9150	0
533	20250224	114100	53958520	9150	9150	9150	9150	1
534	20250224	114000	53949370	9140	9140	9140	9140	32
535	20250224	113900	53656890	9140	9140	9140	9140	0
536	20250224	113800	53656890	9140	9140	9140	9140	0
537	20250224	113700	53656890	9140	9140	9140	9140	0
538	20250224	113600	53656890	9140	9140	9140	9140	0
539	20250224	113500	53656890	9140	9140	9140	9140	0
540	20250224	113400	53656890	9140	9140	9140	9140	0
541	20250224	113300	53656890	9140	9140	9140	9140	0
542	20250224	113200	53656890	9140	9140	9140	9140	1
543	20250224	113100	53647750	9150	9150	9150	9150	0
544	20250224	113000	53647750	9150	9150	9150	9150	0
545	20250224	112900	53647750	9150	9140	9150	9090	72
546	20250224	112800	52989750	9130	9140	9140	9090	40
547	20250224	112700	52625500	9150	9150	9150	9150	0
548	20250224	112600	52625500	9150	9150	9150	9150	0
549	20250224	112500	52625500	9150	9150	9150	9150	0
550	20250224	112400	52625500	9150	9140	9150	9140	40
551	20250224	112300	52259880	9130	9090	9130	9090	31
552	20250224	112200	51977290	9090	9090	9090	9090	60
553	20250224	112100	51431890	9150	9150	9150	9150	0
554	20250224	112000	51431890	9150	9140	9150	9140	30
555	20250224	111900	51157670	9150	9150	9150	9150	0
556	20250224	111800	51157670	9150	9150	9150	9150	0
557	20250224	111700	51157670	9150	9150	9150	9150	0
558	20250224	111600	51157670	9150	9150	9150	9150	0
559	20250224	111500	51157670	9150	9150	9150	9150	0
560	20250224	111400	51157670	9150	9130	9150	9130	8
561	20250224	111300	51084610	9120	9120	9120	9120	0
562	20250224	111200	51084610	9120	9120	9120	9120	0
563	20250224	111100	51084610	9120	9120	9120	9120	0
564	20250224	111000	51084610	9120	9110	9130	9090	43
565	20250224	110900	50693220	9090	9110	9110	9090	4
566	20250224	110800	50656840	9130	9130	9130	9130	0
567	20250224	110700	50656840	9130	9130	9130	9130	0
568	20250224	110600	50656840	9130	9130	9130	9130	0
569	20250224	110500	50656840	9130	9130	9130	9130	0
570	20250224	110400	50656840	9130	9130	9130	9130	0
571	20250224	110300	50656840	9130	9130	9130	9130	0
572	20250224	110200	50656840	9130	9130	9130	9130	0
573	20250224	110100	50656840	9130	9130	9130	9130	0
574	20250224	110000	50656840	9130	9130	9130	9130	2
575	20250224	105900	50638580	9150	9150	9150	9150	0
576	20250224	105800	50638580	9150	9150	9150	9150	0
577	20250224	105700	50638580	9150	9150	9150	9150	0
578	20250224	105600	50638580	9150	9150	9150	9150	0
579	20250224	105500	50638580	9150	9150	9150	9150	0
580	20250224	105400	50638580	9150	9150	9150	9150	0
581	20250224	105300	50638580	9150	9150	9150	9150	0
582	20250224	105200	50638580	9150	9150	9150	9150	0
583	20250224	105100	50638580	9150	9150	9150	9150	0
584	20250224	105000	50638580	9150	9150	9150	9150	0
585	20250224	104900	50638580	9150	9110	9150	9110	11
586	20250224	104800	50538330	9090	9090	9090	9090	6
587	20250224	104700	50483790	9130	9130	9130	9130	0
588	20250224	104600	50483790	9130	9130	9130	9130	0
589	20250224	104500	50483790	9130	9130	9130	9130	4
590	20250224	104400	50447270	9080	9080	9080	9080	0
591	20250224	104300	50447270	9080	9080	9080	9080	0
592	20250224	104200	50447270	9080	9080	9080	9080	0
593	20250224	104100	50447270	9080	9080	9080	9080	0
594	20250224	104000	50447270	9080	9150	9150	9080	291
595	20250224	103900	47799340	9110	9110	9110	9110	0
596	20250224	103800	47799340	9110	9110	9110	9110	0
597	20250224	103700	47799340	9110	9110	9110	9110	0
598	20250224	103600	47799340	9110	9110	9110	9110	0
599	20250224	103500	47799340	9110	9110	9110	9110	0
600	20250224	103400	47799340	9110	9110	9110	9110	0
601	20250224	103300	47799340	9110	9110	9110	9110	0
602	20250224	103200	47799340	9110	9110	9110	9110	0
603	20250224	103100	47799340	9110	9110	9110	9110	8
604	20250224	103000	47726460	9160	9160	9160	9160	0
605	20250224	102900	47726460	9160	9160	9160	9160	0
606	20250224	102800	47726460	9160	9160	9160	9160	0
607	20250224	102700	47726460	9160	9150	9160	9150	16
608	20250224	102600	47580050	9140	9140	9140	9140	1
609	20250224	102500	47570910	9140	9110	9140	9110	30
610	20250224	102400	47297490	9140	9140	9140	9140	23
611	20250224	102300	47087270	9140	9140	9150	9110	28
612	20250224	102200	46831480	9140	9100	9150	9100	141
613	20250224	102100	45545850	9150	9150	9150	9150	0
614	20250224	102000	45545850	9150	9150	9150	9150	0
615	20250224	101900	45545850	9150	9150	9150	9150	0
616	20250224	101800	45545850	9150	9150	9150	9150	0
617	20250224	101700	45545850	9150	9150	9150	9150	0
618	20250224	101600	45545850	9150	9150	9150	9150	1
619	20250224	101500	45536700	9100	9100	9100	9100	0
620	20250224	101400	45536700	9100	9150	9150	9100	60
621	20250224	101300	44988200	9100	9130	9150	9100	111
622	20250224	101200	43977780	9170	9150	9170	9150	10
623	20250224	101100	43886240	9150	9150	9150	9150	0
624	20250224	101000	43886240	9150	9150	9150	9150	1
625	20250224	100900	43877090	9170	9170	9170	9170	0
626	20250224	100800	43877090	9170	9140	9170	9140	89
627	20250224	100700	43062890	9140	9140	9140	9140	0
628	20250224	100600	43062890	9140	9140	9140	9140	6
629	20250224	100500	43008050	9100	9100	9100	9100	0
630	20250224	100400	43008050	9100	9100	9100	9100	0
631	20250224	100300	43008050	9100	9120	9120	9100	643
632	20250224	100200	37155150	9160	9160	9160	9160	0
633	20250224	100100	37155150	9160	9160	9160	9160	5
634	20250224	100000	37109350	9160	9160	9160	9160	0
635	20250224	095900	37109350	9160	9160	9160	9160	89
636	20250224	095800	36294110	9170	9170	9170	9170	22
637	20250224	095700	36092370	9170	9170	9170	9170	0
638	20250224	095600	36092370	9170	9170	9170	9170	0
639	20250224	095500	36092370	9170	9170	9170	9170	0
640	20250224	095400	36092370	9170	9170	9170	9170	0
641	20250224	095300	36092370	9170	9170	9170	9170	62
642	20250224	095200	35523830	9170	9170	9170	9120	10
643	20250224	095100	35432450	9170	9170	9170	9170	0
644	20250224	095000	35432450	9170	9170	9170	9170	2
645	20250224	094900	35414110	9140	9140	9140	9140	21
646	20250224	094800	35222170	9200	9150	9200	9150	4
647	20250224	094700	35185520	9150	9120	9150	9100	224
648	20250224	094600	33140370	9120	9140	9160	9120	105
649	20250224	094500	32180220	9110	9110	9110	9110	31
650	20250224	094400	31897810	9170	9170	9170	9170	0
651	20250224	094300	31897810	9170	9170	9170	9170	10
652	20250224	094200	31806110	9170	9170	9170	9170	0
653	20250224	094100	31806110	9170	9170	9170	9170	0
654	20250224	094000	31806110	9170	9170	9170	9170	0
655	20250224	093900	31806110	9170	9170	9170	9170	0
656	20250224	093800	31806110	9170	9140	9170	9140	31
657	20250224	093700	31522740	9170	9170	9170	9170	0
658	20250224	093600	31522740	9170	9150	9170	9150	6
659	20250224	093500	31467820	9150	9150	9150	9150	0
660	20250224	093400	31467820	9150	9150	9150	9150	100
661	20250224	093300	30552820	9150	9150	9150	9150	0
662	20250224	093200	30552820	9150	9150	9150	9150	0
663	20250224	093100	30552820	9150	9150	9150	9150	0
664	20250224	093000	30552820	9150	9150	9150	9150	0
665	20250224	092900	30552820	9150	9150	9150	9150	1
666	20250224	092800	30543670	9100	9110	9110	9100	159
667	20250224	092700	29096760	9100	9190	9190	9100	1682
668	20250224	092600	13763840	9150	9160	9190	9150	94
669	20250224	092500	12903250	9160	9160	9160	9140	281
670	20250224	092400	10331130	9160	9170	9170	9160	210
671	20250224	092300	8407380	9200	9190	9200	9190	26
672	20250224	092200	8168430	9190	9190	9190	9190	0
673	20250224	092100	8168430	9190	9180	9190	9180	17
674	20250224	092000	8012360	9210	9210	9210	9210	11
675	20250224	091900	7911050	9210	9210	9210	9210	0
676	20250224	091800	7911050	9210	9210	9210	9210	0
677	20250224	091700	7911050	9210	9210	9210	9210	2
678	20250224	091600	7892630	9220	9220	9220	9220	0
679	20250224	091500	7892630	9220	9220	9220	9220	0
680	20250224	091400	7892630	9220	9220	9220	9220	0
681	20250224	091300	7892630	9220	9220	9220	9220	0
682	20250224	091200	7892630	9220	9220	9220	9220	0
683	20250224	091100	7892630	9220	9220	9220	9220	0
684	20250224	091000	7892630	9220	9130	9220	9130	3
685	20250224	090900	7865150	9230	9210	9230	9210	40
686	20250224	090800	7496730	9250	9210	9250	9210	21
687	20250224	090700	7303280	9210	9250	9250	9210	11
688	20250224	090600	7201570	9260	9270	9290	9210	168
689	20250224	090500	5650410	9270	9280	9280	9270	29
690	20250224	090400	5381480	9280	9270	9280	9270	14
691	20250224	090300	5251680	9300	9300	9300	9300	0
692	20250224	090200	5251680	9300	9300	9300	9300	0
693	20250224	090100	5251680	9300	9300	9300	9300	0
694	20250224	090000	5251680	9300	9280	9300	9240	566