KissMeData/123860/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202400	557880190	20100	20100	20100	20100	482
3	20250224	202300	557880190	20100	20100	20100	20100	0
4	20250224	202200	557880190	20100	20100	20100	20100	0
5	20250224	202100	557880190	20100	20100	20100	20100	0
6	20250224	202000	557880190	20100	20100	20100	20100	0
7	20250224	201900	557880190	20100	20100	20100	20100	0
8	20250224	201800	557880190	20100	20100	20100	20100	0
9	20250224	201700	557880190	20100	20100	20100	20100	0
10	20250224	201600	557880190	20100	20100	20100	20100	0
11	20250224	201500	557880190	20100	20100	20100	20100	0
12	20250224	201400	557880190	20100	20100	20100	20100	0
13	20250224	201300	557880190	20100	20100	20100	20100	0
14	20250224	201200	557880190	20100	20100	20100	20100	0
15	20250224	201100	557880190	20100	20100	20100	20100	0
16	20250224	201000	557880190	20100	20100	20100	20100	0
17	20250224	200900	557880190	20100	20100	20100	20100	0
18	20250224	200800	557880190	20100	20100	20100	20100	0
19	20250224	200700	557880190	20100	20100	20100	20100	0
20	20250224	200600	557880190	20100	20100	20100	20100	0
21	20250224	200500	557880190	20100	20100	20100	20100	0
22	20250224	200400	557880190	20100	20100	20100	20100	0
23	20250224	200300	557880190	20100	20100	20100	20100	0
24	20250224	200200	557880190	20100	20100	20100	20100	0
25	20250224	200100	557880190	20100	20100	20100	20100	0
26	20250224	200000	557880190	20100	20100	20100	20100	0
27	20250224	195900	557880190	20100	20100	20100	20100	0
28	20250224	195800	557880190	20100	20100	20100	20100	0
29	20250224	195700	557880190	20100	20100	20100	20100	0
30	20250224	195600	557880190	20100	20100	20100	20100	0
31	20250224	195500	557880190	20100	20100	20100	20100	0
32	20250224	195400	557880190	20100	20100	20100	20100	482
33	20250224	195300	557880190	20100	20100	20100	20100	0
34	20250224	195200	557880190	20100	20100	20100	20100	0
35	20250224	195100	557880190	20100	20100	20100	20100	0
36	20250224	195000	557880190	20100	20100	20100	20100	0
37	20250224	194900	557880190	20100	20100	20100	20100	0
38	20250224	194800	557880190	20100	20100	20100	20100	0
39	20250224	194700	557880190	20100	20100	20100	20100	0
40	20250224	194600	557880190	20100	20100	20100	20100	0
41	20250224	194500	557880190	20100	20100	20100	20100	0
42	20250224	194400	557880190	20100	20100	20100	20100	0
43	20250224	194300	557880190	20100	20100	20100	20100	0
44	20250224	194200	557880190	20100	20100	20100	20100	0
45	20250224	194100	557880190	20100	20100	20100	20100	0
46	20250224	194000	557880190	20100	20100	20100	20100	0
47	20250224	193900	557880190	20100	20100	20100	20100	0
48	20250224	193800	557880190	20100	20100	20100	20100	0
49	20250224	193700	557880190	20100	20100	20100	20100	0
50	20250224	193600	557880190	20100	20100	20100	20100	0
51	20250224	193500	557880190	20100	20100	20100	20100	0
52	20250224	193400	557880190	20100	20100	20100	20100	0
53	20250224	193300	557880190	20100	20100	20100	20100	0
54	20250224	193200	557880190	20100	20100	20100	20100	0
55	20250224	193100	557880190	20100	20100	20100	20100	0
56	20250224	193000	557880190	20100	20100	20100	20100	0
57	20250224	192900	557880190	20100	20100	20100	20100	0
58	20250224	192800	557880190	20100	20100	20100	20100	0
59	20250224	192700	557880190	20100	20100	20100	20100	0
60	20250224	192600	557880190	20100	20100	20100	20100	0
61	20250224	192500	557880190	20100	20100	20100	20100	0
62	20250224	192400	557880190	20100	20100	20100	20100	482
63	20250224	192300	557880190	20100	20100	20100	20100	0
64	20250224	192200	557880190	20100	20100	20100	20100	0
65	20250224	192100	557880190	20100	20100	20100	20100	0
66	20250224	192000	557880190	20100	20100	20100	20100	0
67	20250224	191900	557880190	20100	20100	20100	20100	0
68	20250224	191800	557880190	20100	20100	20100	20100	0
69	20250224	191700	557880190	20100	20100	20100	20100	0
70	20250224	191600	557880190	20100	20100	20100	20100	0
71	20250224	191500	557880190	20100	20100	20100	20100	0
72	20250224	191400	557880190	20100	20100	20100	20100	0
73	20250224	191300	557880190	20100	20100	20100	20100	0
74	20250224	191200	557880190	20100	20100	20100	20100	0
75	20250224	191100	557880190	20100	20100	20100	20100	0
76	20250224	191000	557880190	20100	20100	20100	20100	0
77	20250224	190900	557880190	20100	20100	20100	20100	0
78	20250224	190800	557880190	20100	20100	20100	20100	0
79	20250224	190700	557880190	20100	20100	20100	20100	0
80	20250224	190600	557880190	20100	20100	20100	20100	0
81	20250224	190500	557880190	20100	20100	20100	20100	0
82	20250224	190400	557880190	20100	20100	20100	20100	0
83	20250224	190300	557880190	20100	20100	20100	20100	0
84	20250224	190200	557880190	20100	20100	20100	20100	0
85	20250224	190100	557880190	20100	20100	20100	20100	0
86	20250224	190000	557880190	20100	20100	20100	20100	0
87	20250224	185900	557880190	20100	20100	20100	20100	0
88	20250224	185800	557880190	20100	20100	20100	20100	0
89	20250224	185700	557880190	20100	20100	20100	20100	0
90	20250224	185600	557880190	20100	20100	20100	20100	0
91	20250224	185500	557880190	20100	20100	20100	20100	0
92	20250224	185400	557880190	20100	20100	20100	20100	482
93	20250224	185300	557880190	20100	20100	20100	20100	0
94	20250224	185200	557880190	20100	20100	20100	20100	0
95	20250224	185100	557880190	20100	20100	20100	20100	0
96	20250224	185000	557880190	20100	20100	20100	20100	0
97	20250224	184900	557880190	20100	20100	20100	20100	0
98	20250224	184800	557880190	20100	20100	20100	20100	0
99	20250224	184700	557880190	20100	20100	20100	20100	0
100	20250224	184600	557880190	20100	20100	20100	20100	0
101	20250224	184500	557880190	20100	20100	20100	20100	0
102	20250224	184400	557880190	20100	20100	20100	20100	0
103	20250224	184300	557880190	20100	20100	20100	20100	0
104	20250224	184200	557880190	20100	20100	20100	20100	0
105	20250224	184100	557880190	20100	20100	20100	20100	0
106	20250224	184000	557880190	20100	20100	20100	20100	0
107	20250224	183900	557880190	20100	20100	20100	20100	0
108	20250224	183800	557880190	20100	20100	20100	20100	0
109	20250224	183700	557880190	20100	20100	20100	20100	0
110	20250224	183600	557880190	20100	20100	20100	20100	0
111	20250224	183500	557880190	20100	20100	20100	20100	0
112	20250224	183400	557880190	20100	20100	20100	20100	0
113	20250224	183300	557880190	20100	20100	20100	20100	0
114	20250224	183200	557880190	20100	20100	20100	20100	0
115	20250224	183100	557880190	20100	20100	20100	20100	0
116	20250224	183000	557880190	20100	20100	20100	20100	0
117	20250224	182900	557880190	20100	20100	20100	20100	0
118	20250224	182800	557880190	20100	20100	20100	20100	0
119	20250224	182700	557880190	20100	20100	20100	20100	0
120	20250224	182600	557880190	20100	20100	20100	20100	0
121	20250224	182500	557880190	20100	20100	20100	20100	0
122	20250224	182400	557880190	20100	20100	20100	20100	482
123	20250224	182300	557880190	20100	20100	20100	20100	0
124	20250224	182200	557880190	20100	20100	20100	20100	0
125	20250224	182100	557880190	20100	20100	20100	20100	0
126	20250224	182000	557880190	20100	20100	20100	20100	0
127	20250224	181900	557880190	20100	20100	20100	20100	0
128	20250224	181800	557880190	20100	20100	20100	20100	0
129	20250224	181700	557880190	20100	20100	20100	20100	0
130	20250224	181600	557880190	20100	20100	20100	20100	0
131	20250224	181500	557880190	20100	20100	20100	20100	0
132	20250224	181400	557880190	20100	20100	20100	20100	0
133	20250224	181300	557880190	20100	20100	20100	20100	0
134	20250224	181200	557880190	20100	20100	20100	20100	0
135	20250224	181100	557880190	20100	20100	20100	20100	0
136	20250224	181000	557880190	20100	20100	20100	20100	0
137	20250224	180900	557880190	20100	20100	20100	20100	0
138	20250224	180800	557880190	20100	20100	20100	20100	0
139	20250224	180700	557880190	20100	20100	20100	20100	0
140	20250224	180600	557880190	20100	20100	20100	20100	0
141	20250224	180500	557880190	20100	20100	20100	20100	0
142	20250224	180400	557880190	20100	20100	20100	20100	0
143	20250224	180300	557880190	20100	20100	20100	20100	0
144	20250224	180200	557880190	20100	20100	20100	20100	0
145	20250224	180100	557880190	20100	20100	20100	20100	0
146	20250224	180000	557880190	20100	20100	20100	20100	0
147	20250224	175900	557880190	20100	20100	20100	20100	0
148	20250224	175800	557880190	20100	20100	20100	20100	0
149	20250224	175700	557880190	20100	20100	20100	20100	0
150	20250224	175600	557880190	20100	20100	20100	20100	0
151	20250224	175500	557880190	20100	20100	20100	20100	0
152	20250224	175400	557880190	20100	20100	20100	20100	482
153	20250224	175300	557880190	20100	20100	20100	20100	0
154	20250224	175200	557880190	20100	20100	20100	20100	0
155	20250224	175100	557880190	20100	20100	20100	20100	0
156	20250224	175000	557880190	20100	20100	20100	20100	0
157	20250224	174900	557880190	20100	20100	20100	20100	0
158	20250224	174800	557880190	20100	20100	20100	20100	0
159	20250224	174700	557880190	20100	20100	20100	20100	0
160	20250224	174600	557880190	20100	20100	20100	20100	0
161	20250224	174500	557880190	20100	20100	20100	20100	0
162	20250224	174400	557880190	20100	20100	20100	20100	0
163	20250224	174300	557880190	20100	20100	20100	20100	0
164	20250224	174200	557880190	20100	20100	20100	20100	0
165	20250224	174100	557880190	20100	20100	20100	20100	0
166	20250224	174000	557880190	20100	20100	20100	20100	0
167	20250224	173900	557880190	20100	20100	20100	20100	0
168	20250224	173800	557880190	20100	20100	20100	20100	0
169	20250224	173700	557880190	20100	20100	20100	20100	0
170	20250224	173600	557880190	20100	20100	20100	20100	0
171	20250224	173500	557880190	20100	20100	20100	20100	0
172	20250224	173400	557880190	20100	20100	20100	20100	0
173	20250224	173300	557880190	20100	20100	20100	20100	0
174	20250224	173200	557880190	20100	20100	20100	20100	0
175	20250224	173100	557880190	20100	20100	20100	20100	0
176	20250224	173000	557880190	20100	20100	20100	20100	0
177	20250224	172900	557880190	20100	20100	20100	20100	0
178	20250224	172800	557880190	20100	20100	20100	20100	0
179	20250224	172700	557880190	20100	20100	20100	20100	0
180	20250224	172600	557880190	20100	20100	20100	20100	0
181	20250224	172500	557880190	20100	20100	20100	20100	0
182	20250224	172400	557880190	20100	20100	20100	20100	482
183	20250224	172300	557880190	20100	20100	20100	20100	0
184	20250224	172200	557880190	20100	20100	20100	20100	0
185	20250224	172100	557880190	20100	20100	20100	20100	0
186	20250224	172000	557880190	20100	20100	20100	20100	0
187	20250224	171900	557880190	20100	20100	20100	20100	0
188	20250224	171800	557880190	20100	20100	20100	20100	0
189	20250224	171700	557880190	20100	20100	20100	20100	0
190	20250224	171600	557880190	20100	20100	20100	20100	0
191	20250224	171500	557880190	20100	20100	20100	20100	0
192	20250224	171400	557880190	20100	20100	20100	20100	0
193	20250224	171300	557880190	20100	20100	20100	20100	0
194	20250224	171200	557880190	20100	20100	20100	20100	0
195	20250224	171100	557880190	20100	20100	20100	20100	0
196	20250224	171000	557880190	20100	20100	20100	20100	0
197	20250224	170900	557880190	20100	20100	20100	20100	0
198	20250224	170800	557880190	20100	20100	20100	20100	0
199	20250224	170700	557880190	20100	20100	20100	20100	0
200	20250224	170600	557880190	20100	20100	20100	20100	0
201	20250224	170500	557880190	20100	20100	20100	20100	0
202	20250224	170400	557880190	20100	20100	20100	20100	0
203	20250224	170300	557880190	20100	20100	20100	20100	0
204	20250224	170200	557880190	20100	20100	20100	20100	0
205	20250224	170100	557880190	20100	20100	20100	20100	0
206	20250224	170000	557880190	20100	20100	20100	20100	0
207	20250224	165900	557880190	20100	20100	20100	20100	0
208	20250224	165800	557880190	20100	20100	20100	20100	0
209	20250224	165700	557880190	20100	20100	20100	20100	0
210	20250224	165600	557880190	20100	20100	20100	20100	0
211	20250224	165500	557880190	20100	20100	20100	20100	0
212	20250224	165400	557880190	20100	20100	20100	20100	482
213	20250224	165300	557880190	20100	20100	20100	20100	0
214	20250224	165200	557880190	20100	20100	20100	20100	0
215	20250224	165100	557880190	20100	20100	20100	20100	0
216	20250224	165000	557880190	20100	20100	20100	20100	0
217	20250224	164900	557880190	20100	20100	20100	20100	0
218	20250224	164800	557880190	20100	20100	20100	20100	0
219	20250224	164700	557880190	20100	20100	20100	20100	0
220	20250224	164600	557880190	20100	20100	20100	20100	0
221	20250224	164500	557880190	20100	20100	20100	20100	0
222	20250224	164400	557880190	20100	20100	20100	20100	0
223	20250224	164300	557880190	20100	20100	20100	20100	0
224	20250224	164200	557880190	20100	20100	20100	20100	0
225	20250224	164100	557880190	20100	20100	20100	20100	0
226	20250224	164000	557880190	20100	20100	20100	20100	0
227	20250224	163900	557880190	20100	20100	20100	20100	0
228	20250224	163800	557880190	20100	20100	20100	20100	0
229	20250224	163700	557880190	20100	20100	20100	20100	0
230	20250224	163600	557880190	20100	20100	20100	20100	0
231	20250224	163500	557880190	20100	20100	20100	20100	0
232	20250224	163400	557880190	20100	20100	20100	20100	0
233	20250224	163300	557880190	20100	20100	20100	20100	0
234	20250224	163200	557880190	20100	20100	20100	20100	0
235	20250224	163100	557880190	20100	20100	20100	20100	0
236	20250224	163000	557880190	20100	20100	20100	20100	0
237	20250224	162900	557880190	20100	20100	20100	20100	0
238	20250224	162800	557880190	20100	20100	20100	20100	0
239	20250224	162700	557880190	20100	20100	20100	20100	0
240	20250224	162600	557880190	20100	20100	20100	20100	0
241	20250224	162500	557880190	20100	20100	20100	20100	0
242	20250224	162400	557880190	20100	20100	20100	20100	482
243	20250224	162300	557880190	20100	20100	20100	20100	0
244	20250224	162200	557880190	20100	20100	20100	20100	0
245	20250224	162100	557880190	20100	20100	20100	20100	0
246	20250224	162000	557880190	20100	20100	20100	20100	0
247	20250224	161900	557880190	20100	20100	20100	20100	0
248	20250224	161800	557880190	20100	20100	20100	20100	0
249	20250224	161700	557880190	20100	20100	20100	20100	0
250	20250224	161600	557880190	20100	20100	20100	20100	0
251	20250224	161500	557880190	20100	20100	20100	20100	0
252	20250224	161400	557880190	20100	20100	20100	20100	0
253	20250224	161300	557880190	20100	20100	20100	20100	0
254	20250224	161200	557880190	20100	20100	20100	20100	0
255	20250224	161100	557880190	20100	20100	20100	20100	0
256	20250224	161000	557880190	20100	20100	20100	20100	0
257	20250224	160900	557880190	20100	20100	20100	20100	0
258	20250224	160800	557880190	20100	20100	20100	20100	0
259	20250224	160700	557880190	20100	20100	20100	20100	0
260	20250224	160600	557880190	20100	20100	20100	20100	0
261	20250224	160500	557880190	20100	20100	20100	20100	0
262	20250224	160400	557880190	20100	20100	20100	20100	0
263	20250224	160300	557880190	20100	20100	20100	20100	0
264	20250224	160200	557880190	20100	20100	20100	20100	0
265	20250224	160100	557880190	20100	20100	20100	20100	0
266	20250224	160000	557880190	20100	20100	20100	20100	0
267	20250224	155900	557880190	20100	20100	20100	20100	0
268	20250224	155800	557880190	20100	20100	20100	20100	0
269	20250224	155700	557880190	20100	20100	20100	20100	0
270	20250224	155600	557880190	20100	20100	20100	20100	0
271	20250224	155500	557880190	20100	20100	20100	20100	0
272	20250224	155400	557880190	20100	20100	20100	20100	482
273	20250224	155300	557880190	20100	20100	20100	20100	0
274	20250224	155200	557880190	20100	20100	20100	20100	0
275	20250224	155100	557880190	20100	20100	20100	20100	0
276	20250224	155000	557880190	20100	20100	20100	20100	0
277	20250224	154900	557880190	20100	20100	20100	20100	0
278	20250224	154800	557880190	20100	20100	20100	20100	0
279	20250224	154700	557880190	20100	20100	20100	20100	0
280	20250224	154600	557880190	20100	20100	20100	20100	0
281	20250224	154500	557880190	20100	20100	20100	20100	0
282	20250224	154400	557880190	20100	20100	20100	20100	0
283	20250224	154300	557880190	20100	20100	20100	20100	0
284	20250224	154200	557880190	20100	20100	20100	20100	0
285	20250224	154100	557880190	20100	20100	20100	20100	0
286	20250224	154000	557880190	20100	20100	20100	20100	0
287	20250224	153900	557880190	20100	20100	20100	20100	0
288	20250224	153800	557880190	20100	20100	20100	20100	0
289	20250224	153700	557880190	20100	20100	20100	20100	0
290	20250224	153600	557880190	20100	20100	20100	20100	0
291	20250224	153500	557880190	20100	20100	20100	20100	0
292	20250224	153400	557880190	20100	20100	20100	20100	0
293	20250224	153300	557880190	20100	20100	20100	20100	0
294	20250224	153200	557880190	20100	20100	20100	20100	0
295	20250224	153100	557880190	20100	20100	20100	20100	0
296	20250224	153000	557880190	20100	20100	20100	20100	482
297	20250224	152900	548191990	20100	20100	20100	20100	0
298	20250224	152800	548191990	20100	20100	20100	20100	0
299	20250224	152700	548191990	20100	20100	20100	20100	0
300	20250224	152600	548191990	20100	20100	20100	20100	0
301	20250224	152500	548191990	20100	20100	20100	20100	0
302	20250224	152400	548191990	20100	20100	20100	20100	0
303	20250224	152300	548191990	20100	20100	20100	20100	0
304	20250224	152200	548191990	20100	20100	20100	20100	0
305	20250224	152100	548191990	20100	20100	20100	20100	0
306	20250224	152000	548191990	20100	20100	20100	20100	0
307	20250224	151900	548191990	20100	20100	20150	20050	43
308	20250224	151800	547328240	20150	20100	20150	20100	32
309	20250224	151700	546684890	20150	20150	20150	20150	0
310	20250224	151600	546684890	20150	20100	20150	20100	435
311	20250224	151500	537941290	20150	20150	20150	20150	0
312	20250224	151400	537941290	20150	20150	20150	20150	44
313	20250224	151300	537054690	20150	20100	20150	20100	818
314	20250224	151200	520612790	20150	20150	20150	20150	0
315	20250224	151100	520612790	20150	20150	20150	20150	47
316	20250224	151000	519665740	20150	20100	20150	20100	124
317	20250224	150900	517173240	20100	20100	20100	20100	580
318	20250224	150800	505515240	20100	20100	20100	20100	75
319	20250224	150700	504007740	20150	20150	20150	20150	52
320	20250224	150600	502959940	20150	20150	20150	20150	52
321	20250224	150500	501912140	20150	20150	20150	20150	0
322	20250224	150400	501912140	20150	20150	20150	20150	186
323	20250224	150300	498164240	20200	20200	20200	20200	0
324	20250224	150200	498164240	20200	20200	20200	20200	0
325	20250224	150100	498164240	20200	20200	20200	20200	0
326	20250224	150000	498164240	20200	20200	20200	20200	0
327	20250224	145900	498164240	20200	20200	20200	20200	0
328	20250224	145800	498164240	20200	20200	20200	20200	0
329	20250224	145700	498164240	20200	20200	20200	20200	0
330	20250224	145600	498164240	20200	20200	20200	20200	1
331	20250224	145500	498144040	20200	20200	20200	20200	0
332	20250224	145400	498144040	20200	20200	20200	20200	0
333	20250224	145300	498144040	20200	20200	20200	20200	0
334	20250224	145200	498144040	20200	20200	20200	20200	0
335	20250224	145100	498144040	20200	20200	20200	20200	1
336	20250224	145000	498123840	20150	20150	20150	20150	0
337	20250224	144900	498123840	20150	20200	20200	20150	11
338	20250224	144800	497901690	20200	20200	20200	20200	0
339	20250224	144700	497901690	20200	20200	20200	20200	0
340	20250224	144600	497901690	20200	20200	20200	20200	0
341	20250224	144500	497901690	20200	20200	20200	20200	0
342	20250224	144400	497901690	20200	20200	20200	20200	0
343	20250224	144300	497901690	20200	20200	20200	20200	1
344	20250224	144200	497881490	20200	20200	20200	20200	0
345	20250224	144100	497881490	20200	20200	20200	20200	0
346	20250224	144000	497881490	20200	20200	20200	20200	102
347	20250224	143900	495821090	20200	20200	20200	20200	0
348	20250224	143800	495821090	20200	20200	20200	20200	0
349	20250224	143700	495821090	20200	20200	20200	20200	0
350	20250224	143600	495821090	20200	20200	20200	20200	0
351	20250224	143500	495821090	20200	20200	20200	20200	0
352	20250224	143400	495821090	20200	20200	20200	20200	0
353	20250224	143300	495821090	20200	20200	20200	20200	20
354	20250224	143200	495417090	20200	20200	20200	20200	0
355	20250224	143100	495417090	20200	20200	20200	20200	0
356	20250224	143000	495417090	20200	20200	20200	20200	1
357	20250224	142900	495396890	20100	20100	20100	20100	0
358	20250224	142800	495396890	20100	20100	20100	20100	692
359	20250224	142700	481487690	20200	20200	20200	20200	0
360	20250224	142600	481487690	20200	20200	20200	20200	0
361	20250224	142500	481487690	20200	20200	20200	20200	1
362	20250224	142400	481467490	20100	20150	20150	20100	400
363	20250224	142300	473424890	20200	20200	20200	20200	0
364	20250224	142200	473424890	20200	20200	20200	20200	43
365	20250224	142100	472556290	20200	20200	20200	20200	0
366	20250224	142000	472556290	20200	20200	20200	20200	0
367	20250224	141900	472556290	20200	20200	20200	20200	0
368	20250224	141800	472556290	20200	20200	20200	20200	0
369	20250224	141700	472556290	20200	20200	20200	20200	20
370	20250224	141600	472152290	20200	20200	20200	20200	1
371	20250224	141500	472132090	20150	20150	20150	20150	0
372	20250224	141400	472132090	20150	20150	20150	20150	0
373	20250224	141300	472132090	20150	20150	20150	20150	101
374	20250224	141200	470096940	20150	20150	20150	20150	400
375	20250224	141100	462036940	20250	20250	20250	20250	0
376	20250224	141000	462036940	20250	20250	20250	20250	0
377	20250224	140900	462036940	20250	20200	20250	20150	202
378	20250224	140800	457959790	20250	20250	20250	20250	0
379	20250224	140700	457959790	20250	20250	20250	20250	0
380	20250224	140600	457959790	20250	20250	20250	20250	0
381	20250224	140500	457959790	20250	20250	20250	20250	0
382	20250224	140400	457959790	20250	20250	20250	20250	10
383	20250224	140300	457757290	20250	20250	20250	20250	0
384	20250224	140200	457757290	20250	20250	20250	20250	0
385	20250224	140100	457757290	20250	20250	20250	20250	0
386	20250224	140000	457757290	20250	20250	20250	20250	0
387	20250224	135900	457757290	20250	20250	20250	20250	0
388	20250224	135800	457757290	20250	20250	20250	20250	10
389	20250224	135700	457554790	20250	20250	20250	20250	0
390	20250224	135600	457554790	20250	20250	20250	20250	10
391	20250224	135500	457352290	20250	20250	20250	20250	0
392	20250224	135400	457352290	20250	20250	20250	20250	4
393	20250224	135300	457271290	20250	20250	20250	20250	25
394	20250224	135200	456765040	20250	20250	20250	20250	0
395	20250224	135100	456765040	20250	20250	20250	20250	0
396	20250224	135000	456765040	20250	20250	20250	20250	0
397	20250224	134900	456765040	20250	20250	20250	20250	0
398	20250224	134800	456765040	20250	20250	20250	20250	10
399	20250224	134700	456562540	20250	20250	20250	20250	0
400	20250224	134600	456562540	20250	20250	20250	20250	1
401	20250224	134500	456542290	20250	20250	20250	20250	0
402	20250224	134400	456542290	20250	20250	20250	20250	1
403	20250224	134300	456522040	20250	20200	20250	20200	31
404	20250224	134200	455895790	20250	20250	20250	20250	100
405	20250224	134100	453870790	20250	20250	20250	20250	3
406	20250224	134000	453810040	20200	20200	20200	20200	0
407	20250224	133900	453810040	20200	20150	20200	20150	128
408	20250224	133800	451226940	20200	20200	20200	20200	0
409	20250224	133700	451226940	20200	20200	20200	20200	0
410	20250224	133600	451226940	20200	20200	20200	20200	0
411	20250224	133500	451226940	20200	20200	20200	20200	0
412	20250224	133400	451226940	20200	20200	20200	20200	0
413	20250224	133300	451226940	20200	20200	20200	20200	0
414	20250224	133200	451226940	20200	20200	20200	20200	12
415	20250224	133100	450984540	20200	20200	20200	20200	0
416	20250224	133000	450984540	20200	20200	20200	20200	0
417	20250224	132900	450984540	20200	20200	20200	20200	0
418	20250224	132800	450984540	20200	20200	20200	20200	5
419	20250224	132700	450883540	20200	20200	20200	20200	0
420	20250224	132600	450883540	20200	20200	20200	20200	0
421	20250224	132500	450883540	20200	20200	20200	20200	10
422	20250224	132400	450681540	20200	20200	20200	20200	10
423	20250224	132300	450479540	20200	20200	20200	20200	0
424	20250224	132200	450479540	20200	20200	20200	20200	0
425	20250224	132100	450479540	20200	20200	20200	20200	21
426	20250224	132000	450055340	20200	20200	20200	20200	1
427	20250224	131900	450035140	20150	20150	20200	20150	56
428	20250224	131800	448906490	20200	20200	20200	20200	0
429	20250224	131700	448906490	20200	20200	20200	20200	0
430	20250224	131600	448906490	20200	20200	20200	20200	0
431	20250224	131500	448906490	20200	20200	20200	20200	0
432	20250224	131400	448906490	20200	20200	20200	20200	0
433	20250224	131300	448906490	20200	20200	20200	20200	0
434	20250224	131200	448906490	20200	20200	20200	20200	0
435	20250224	131100	448906490	20200	20200	20200	20200	10
436	20250224	131000	448704490	20200	20200	20200	20200	28
437	20250224	130900	448138890	20200	20200	20200	20200	0
438	20250224	130800	448138890	20200	20200	20200	20200	0
439	20250224	130700	448138890	20200	20200	20200	20200	10
440	20250224	130600	447936890	20200	20200	20200	20200	5
441	20250224	130500	447835890	20200	20200	20200	20200	0
442	20250224	130400	447835890	20200	20200	20200	20200	0
443	20250224	130300	447835890	20200	20200	20200	20200	0
444	20250224	130200	447835890	20200	20200	20200	20200	0
445	20250224	130100	447835890	20200	20200	20200	20200	1
446	20250224	130000	447815690	20200	20200	20200	20200	0
447	20250224	125900	447815690	20200	20200	20200	20200	0
448	20250224	125800	447815690	20200	20200	20200	20200	0
449	20250224	125700	447815690	20200	20200	20200	20200	0
450	20250224	125600	447815690	20200	20200	20200	20200	3
451	20250224	125500	447755090	20200	20200	20200	20200	26
452	20250224	125400	447229890	20200	20200	20200	20200	0
453	20250224	125300	447229890	20200	20200	20200	20200	2
454	20250224	125200	447189490	20150	20150	20150	20150	0
455	20250224	125100	447189490	20150	20150	20150	20150	2
456	20250224	125000	447149190	20200	20200	20200	20200	0
457	20250224	124900	447149190	20200	20200	20200	20200	11
458	20250224	124800	446926990	20150	20150	20150	20150	11
459	20250224	124700	446705340	20150	20150	20150	20150	0
460	20250224	124600	446705340	20150	20150	20150	20150	0
461	20250224	124500	446705340	20150	20150	20150	20150	64
462	20250224	124400	445415740	20150	20150	20150	20150	0
463	20250224	124300	445415740	20150	20150	20150	20150	0
464	20250224	124200	445415740	20150	20150	20150	20150	0
465	20250224	124100	445415740	20150	20150	20150	20150	2
466	20250224	124000	445375440	20100	20100	20100	20100	0
467	20250224	123900	445375440	20100	20100	20100	20100	0
468	20250224	123800	445375440	20100	20100	20100	20100	0
469	20250224	123700	445375440	20100	20100	20100	20100	40
470	20250224	123600	444571440	20100	20100	20100	20100	0
471	20250224	123500	444571440	20100	20100	20100	20100	0
472	20250224	123400	444571440	20100	20100	20100	20100	0
473	20250224	123300	444571440	20100	20100	20100	20100	0
474	20250224	123200	444571440	20100	20100	20100	20100	0
475	20250224	123100	444571440	20100	20100	20100	20100	89
476	20250224	123000	442782540	20100	20100	20100	20100	0
477	20250224	122900	442782540	20100	20100	20100	20100	162
478	20250224	122800	439526340	20100	20050	20100	20050	212
479	20250224	122700	435274690	19990	19990	19990	19990	0
480	20250224	122600	435274690	19990	19990	19990	19990	0
481	20250224	122500	435274690	19990	19990	19990	19990	0
482	20250224	122400	435274690	19990	19990	19990	19990	0
483	20250224	122300	435274690	19990	20000	20000	19990	188
484	20250224	122200	431516460	19990	19990	19990	19990	0
485	20250224	122100	431516460	19990	19990	19990	19990	0
486	20250224	122000	431516460	19990	19990	19990	19990	0
487	20250224	121900	431516460	19990	20050	20050	19990	29
488	20250224	121800	430936570	20050	20050	20050	20050	10
489	20250224	121700	430736070	20050	20050	20050	20050	0
490	20250224	121600	430736070	20050	20050	20050	20050	0
491	20250224	121500	430736070	20050	20050	20050	20050	0
492	20250224	121400	430736070	20050	20050	20050	20050	0
493	20250224	121300	430736070	20050	20000	20050	20000	42
494	20250224	121200	429896020	20050	20050	20050	20050	5
495	20250224	121100	429795770	20050	20050	20050	20050	0
496	20250224	121000	429795770	20050	20050	20050	20050	0
497	20250224	120900	429795770	20050	20050	20050	20050	4
498	20250224	120800	429715570	20050	20050	20050	20050	0
499	20250224	120700	429715570	20050	20050	20050	20050	0
500	20250224	120600	429715570	20050	20050	20050	20050	0
501	20250224	120500	429715570	20050	20050	20050	20050	0
502	20250224	120400	429715570	20050	20050	20050	20050	0
503	20250224	120300	429715570	20050	20050	20050	20050	0
504	20250224	120200	429715570	20050	20050	20050	20050	0
505	20250224	120100	429715570	20050	20050	20050	20050	1
506	20250224	120000	429695520	20000	20000	20000	20000	0
507	20250224	115900	429695520	20000	20000	20000	20000	1
508	20250224	115800	429675520	20050	20050	20050	20050	0
509	20250224	115700	429675520	20050	20050	20050	20050	0
510	20250224	115600	429675520	20050	20050	20050	20050	10
511	20250224	115500	429475020	20050	20050	20050	20050	0
512	20250224	115400	429475020	20050	20050	20050	20050	0
513	20250224	115300	429475020	20050	20050	20050	20050	0
514	20250224	115200	429475020	20050	20050	20050	20050	0
515	20250224	115100	429475020	20050	20050	20050	20000	303
516	20250224	115000	423414920	20000	20000	20000	20000	5
517	20250224	114900	423314920	20050	20050	20050	20050	0
518	20250224	114800	423314920	20050	20050	20050	20050	0
519	20250224	114700	423314920	20050	20050	20050	20050	0
520	20250224	114600	423314920	20050	20050	20050	20050	0
521	20250224	114500	423314920	20050	20050	20050	20050	0
522	20250224	114400	423314920	20050	20050	20050	20050	0
523	20250224	114300	423314920	20050	20050	20050	20050	0
524	20250224	114200	423314920	20050	20050	20050	20050	0
525	20250224	114100	423314920	20050	20050	20050	20050	10
526	20250224	114000	423114420	20050	20050	20050	20050	0
527	20250224	113900	423114420	20050	20050	20050	20050	0
528	20250224	113800	423114420	20050	20050	20050	20050	0
529	20250224	113700	423114420	20050	20000	20050	20000	16
530	20250224	113600	422794370	20050	20050	20050	20050	0
531	20250224	113500	422794370	20050	20050	20050	20050	0
532	20250224	113400	422794370	20050	20050	20050	20050	0
533	20250224	113300	422794370	20050	20050	20050	20050	0
534	20250224	113200	422794370	20050	20050	20050	20050	0
535	20250224	113100	422794370	20050	20050	20050	20050	0
536	20250224	113000	422794370	20050	20050	20050	20050	10
537	20250224	112900	422593870	20050	20050	20050	20050	0
538	20250224	112800	422593870	20050	20050	20050	20050	0
539	20250224	112700	422593870	20050	20050	20050	20050	0
540	20250224	112600	422593870	20050	20050	20050	20050	0
541	20250224	112500	422593870	20050	20050	20050	20050	0
542	20250224	112400	422593870	20050	20050	20050	20050	0
543	20250224	112300	422593870	20050	20050	20050	20050	0
544	20250224	112200	422593870	20050	20050	20050	20050	2
545	20250224	112100	422553770	20000	20000	20000	20000	1
546	20250224	112000	422533770	20050	20050	20050	20050	10
547	20250224	111900	422333270	20050	20050	20050	20050	0
548	20250224	111800	422333270	20050	20050	20050	20050	0
549	20250224	111700	422333270	20050	20050	20050	20050	0
550	20250224	111600	422333270	20050	20050	20050	20050	11
551	20250224	111500	422112720	20050	20050	20050	20050	0
552	20250224	111400	422112720	20050	20000	20050	20000	6
553	20250224	111300	421992670	20050	20050	20050	20050	0
554	20250224	111200	421992670	20050	20050	20050	20050	6
555	20250224	111100	421872370	20050	20050	20050	20050	13
556	20250224	111000	421611720	20050	20050	20050	20050	1
557	20250224	110900	421591670	20000	20000	20000	20000	1
558	20250224	110800	421571670	20000	20000	20000	20000	5
559	20250224	110700	421471670	20000	19990	20000	19990	78
560	20250224	110600	419911980	19990	19990	19990	19990	4
561	20250224	110500	419832020	19990	19990	19990	19990	31
562	20250224	110400	419212330	19970	19950	19970	19950	61
563	20250224	110300	417994800	19930	19930	19930	19930	0
564	20250224	110200	417994800	19930	19930	19930	19930	0
565	20250224	110100	417994800	19930	19960	19960	19930	15
566	20250224	110000	417695790	19960	19960	19960	19960	2
567	20250224	105900	417655870	19960	19960	19960	19960	12
568	20250224	105800	417416350	19960	19960	19960	19960	2
569	20250224	105700	417376430	19960	19960	19960	19960	4
570	20250224	105600	417296590	19970	19970	19970	19970	2
571	20250224	105500	417256650	19970	19970	19970	19970	2
572	20250224	105400	417216710	19980	19980	19980	19980	2
573	20250224	105300	417176750	19980	19990	19990	19980	4
574	20250224	105200	417096810	19990	19990	19990	19990	2
575	20250224	105100	417056830	19990	19990	19990	19990	2
576	20250224	105000	417016850	19990	19990	19990	19990	2
577	20250224	104900	416976870	19990	19990	19990	19990	4
578	20250224	104800	416896910	19990	19990	19990	19990	2
579	20250224	104700	416856930	19990	19990	19990	19990	12
580	20250224	104600	416617050	19990	19990	19990	19990	4
581	20250224	104500	416537090	19990	19900	19990	19900	79
582	20250224	104400	414964630	19900	19900	19900	19900	0
583	20250224	104300	414964630	19900	19970	19980	19900	84
584	20250224	104200	413287180	19970	19970	19970	19970	4
585	20250224	104100	413207300	19970	19970	19970	19970	2
586	20250224	104000	413167360	19970	19970	19970	19970	0
587	20250224	103900	413167360	19970	19970	19970	19970	0
588	20250224	103800	413167360	19970	19970	19970	19970	1
589	20250224	103700	413147390	19900	19970	19970	19900	24
590	20250224	103600	412669720	19950	19950	19950	19950	2
591	20250224	103500	412629820	19950	19950	19950	19950	0
592	20250224	103400	412629820	19950	19950	19950	19950	0
593	20250224	103300	412629820	19950	19950	19950	19950	0
594	20250224	103200	412629820	19950	19950	19950	19950	0
595	20250224	103100	412629820	19950	19950	19950	19950	0
596	20250224	103000	412629820	19950	19950	19950	19950	0
597	20250224	102900	412629820	19950	19950	19950	19950	0
598	20250224	102800	412629820	19950	19950	19950	19950	0
599	20250224	102700	412629820	19950	19950	19950	19950	134
600	20250224	102600	409956520	19950	19950	19950	19950	67
601	20250224	102500	408619870	19880	19880	19880	19880	0
602	20250224	102400	408619870	19880	19900	19930	19880	400
603	20250224	102300	400655280	19870	19870	19870	19870	0
604	20250224	102200	400655280	19870	19870	19870	19870	0
605	20250224	102100	400655280	19870	19870	19870	19870	0
606	20250224	102000	400655280	19870	19870	19870	19870	82
607	20250224	101900	399025940	19870	19870	19880	19870	75
608	20250224	101800	397535670	19870	19870	19870	19870	21
609	20250224	101700	397118400	19870	19870	19870	19870	47
610	20250224	101600	396184510	19870	19870	19870	19870	26
611	20250224	101500	395667890	19870	19870	19900	19870	51
612	20250224	101400	394654430	19900	19870	19910	19870	75
613	20250224	101300	393164110	19890	19890	19920	19890	179
614	20250224	101200	389603770	19860	19880	19880	19860	1348
615	20250224	101100	362811490	19880	19890	19890	19880	4
616	20250224	101000	362731950	19880	19880	19880	19880	46
617	20250224	100900	361817470	19890	19890	19920	19890	382
618	20250224	100800	354219460	19890	19920	19920	19890	21
619	20250224	100700	353801740	19890	19930	19930	19890	161
620	20250224	100600	350599330	19890	19890	19890	19890	28
621	20250224	100500	350042410	19890	19930	19930	19890	88
622	20250224	100400	348290180	19890	19890	19890	19890	73
623	20250224	100300	346838210	19890	19890	19890	19890	23
624	20250224	100200	346380740	19890	19900	19910	19890	130
625	20250224	100100	343793880	19900	19910	19910	19880	1281
626	20250224	100000	318307220	19940	19940	19940	19940	0
627	20250224	095900	318307220	19940	19940	19940	19920	23
628	20250224	095800	317849020	19920	19940	19940	19920	10
629	20250224	095700	317649800	19920	19920	19920	19910	16
630	20250224	095600	317331160	19950	19950	19950	19950	0
631	20250224	095500	317331160	19950	19950	19950	19950	10
632	20250224	095400	317131660	19960	19960	19960	19960	0
633	20250224	095300	317131660	19960	19950	19960	19950	275
634	20250224	095200	311645250	19950	19950	19950	19890	3
635	20250224	095100	311585460	19890	19960	19960	19890	33
636	20250224	095000	310928320	19960	19960	19960	19960	10
637	20250224	094900	310728720	19960	19960	19960	19960	10
638	20250224	094800	310529120	19960	19900	19960	19890	101
639	20250224	094700	308520150	19890	19890	19890	19890	0
640	20250224	094600	308520150	19890	19890	19890	19890	15
641	20250224	094500	308221800	19880	19880	19880	19880	0
642	20250224	094400	308221800	19880	19880	19880	19880	60
643	20250224	094300	307029000	19870	19870	19870	19870	0
644	20250224	094200	307029000	19870	19910	19910	19870	2043
645	20250224	094100	266371720	19910	19970	19970	19910	1985
646	20250224	094000	226767080	19970	19970	19970	19970	0
647	20250224	093900	226767080	19970	19980	19980	19970	248
648	20250224	093800	221812260	19980	19980	19980	19980	23
649	20250224	093700	221352720	19970	19970	19970	19970	0
650	20250224	093600	221352720	19970	19970	19970	19970	0
651	20250224	093500	221352720	19970	19970	19970	19970	22
652	20250224	093400	220913380	19970	19970	19970	19970	0
653	20250224	093300	220913380	19970	19970	19970	19970	0
654	20250224	093200	220913380	19970	19990	19990	19970	64
655	20250224	093100	219634180	19990	20000	20000	19980	100
656	20250224	093000	217634940	19980	19980	19980	19980	27
657	20250224	092900	217095480	19960	19960	19960	19960	0
658	20250224	092800	217095480	19960	19960	19960	19960	0
659	20250224	092700	217095480	19960	19960	19960	19960	0
660	20250224	092600	217095480	19960	19960	19960	19960	27
661	20250224	092500	216556560	20000	20000	20000	20000	0
662	20250224	092400	216556560	20000	20000	20000	20000	0
663	20250224	092300	216556560	20000	20000	20000	20000	18
664	20250224	092200	216196560	20000	20000	20000	20000	61
665	20250224	092100	214976560	19950	19950	19950	19950	21
666	20250224	092000	214557610	19950	19970	19970	19950	756
667	20250224	091900	199470630	19970	19970	19970	19970	32
668	20250224	091800	198831590	19980	20000	20000	19980	215
669	20250224	091700	194531710	20000	20000	20000	20000	0
670	20250224	091600	194531710	20000	19970	20000	19960	591
671	20250224	091500	182726880	19970	19970	19970	19970	13
672	20250224	091400	182467270	19970	20000	20000	19970	650
673	20250224	091300	169480910	20000	19990	20000	19990	571
674	20250224	091200	158062660	19890	19920	19920	19890	35
675	20250224	091100	157365490	19910	19860	19910	19860	152
676	20250224	091000	154345610	19860	19880	19880	19860	409
677	20250224	090900	146215130	19880	19980	19980	19880	3557
678	20250224	090800	75292230	19980	19980	19980	19980	35
679	20250224	090700	74592930	19980	19980	19980	19980	20
680	20250224	090600	74193330	19980	20050	20050	19960	1981
681	20250224	090500	34576150	20150	20050	20150	20050	44
682	20250224	090400	33690950	20050	20050	20050	20050	47
683	20250224	090300	32748600	20200	20050	20200	20050	932
684	20250224	090200	14059750	20050	20150	20200	20050	448
685	20250224	090100	5063400	20250	20250	20250	20150	210
686	20250224	090000	828200	20200	20200	20200	20200	41