KissMeData/263810/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	210500	117781780	2910	2910	2910	2910	575
3	20250224	210400	117781780	2910	2910	2910	2910	0
4	20250224	210300	117781780	2910	2910	2910	2910	0
5	20250224	210200	117781780	2910	2910	2910	2910	0
6	20250224	210100	117781780	2910	2910	2910	2910	0
7	20250224	210000	117781780	2910	2910	2910	2910	0
8	20250224	205900	117781780	2910	2910	2910	2910	0
9	20250224	205800	117781780	2910	2910	2910	2910	0
10	20250224	205700	117781780	2910	2910	2910	2910	0
11	20250224	205600	117781780	2910	2910	2910	2910	0
12	20250224	205500	117781780	2910	2910	2910	2910	0
13	20250224	205400	117781780	2910	2910	2910	2910	0
14	20250224	205300	117781780	2910	2910	2910	2910	0
15	20250224	205200	117781780	2910	2910	2910	2910	0
16	20250224	205100	117781780	2910	2910	2910	2910	0
17	20250224	205000	117781780	2910	2910	2910	2910	0
18	20250224	204900	117781780	2910	2910	2910	2910	0
19	20250224	204800	117781780	2910	2910	2910	2910	0
20	20250224	204700	117781780	2910	2910	2910	2910	0
21	20250224	204600	117781780	2910	2910	2910	2910	0
22	20250224	204500	117781780	2910	2910	2910	2910	0
23	20250224	204400	117781780	2910	2910	2910	2910	0
24	20250224	204300	117781780	2910	2910	2910	2910	0
25	20250224	204200	117781780	2910	2910	2910	2910	0
26	20250224	204100	117781780	2910	2910	2910	2910	0
27	20250224	204000	117781780	2910	2910	2910	2910	0
28	20250224	203900	117781780	2910	2910	2910	2910	0
29	20250224	203800	117781780	2910	2910	2910	2910	0
30	20250224	203700	117781780	2910	2910	2910	2910	0
31	20250224	203600	117781780	2910	2910	2910	2910	0
32	20250224	203500	117781780	2910	2910	2910	2910	575
33	20250224	203400	117781780	2910	2910	2910	2910	0
34	20250224	203300	117781780	2910	2910	2910	2910	0
35	20250224	203200	117781780	2910	2910	2910	2910	0
36	20250224	203100	117781780	2910	2910	2910	2910	0
37	20250224	203000	117781780	2910	2910	2910	2910	0
38	20250224	202900	117781780	2910	2910	2910	2910	0
39	20250224	202800	117781780	2910	2910	2910	2910	0
40	20250224	202700	117781780	2910	2910	2910	2910	0
41	20250224	202600	117781780	2910	2910	2910	2910	0
42	20250224	202500	117781780	2910	2910	2910	2910	0
43	20250224	202400	117781780	2910	2910	2910	2910	0
44	20250224	202300	117781780	2910	2910	2910	2910	0
45	20250224	202200	117781780	2910	2910	2910	2910	0
46	20250224	202100	117781780	2910	2910	2910	2910	0
47	20250224	202000	117781780	2910	2910	2910	2910	0
48	20250224	201900	117781780	2910	2910	2910	2910	0
49	20250224	201800	117781780	2910	2910	2910	2910	0
50	20250224	201700	117781780	2910	2910	2910	2910	0
51	20250224	201600	117781780	2910	2910	2910	2910	0
52	20250224	201500	117781780	2910	2910	2910	2910	0
53	20250224	201400	117781780	2910	2910	2910	2910	0
54	20250224	201300	117781780	2910	2910	2910	2910	0
55	20250224	201200	117781780	2910	2910	2910	2910	0
56	20250224	201100	117781780	2910	2910	2910	2910	0
57	20250224	201000	117781780	2910	2910	2910	2910	0
58	20250224	200900	117781780	2910	2910	2910	2910	0
59	20250224	200800	117781780	2910	2910	2910	2910	0
60	20250224	200700	117781780	2910	2910	2910	2910	0
61	20250224	200600	117781780	2910	2910	2910	2910	0
62	20250224	200500	117781780	2910	2910	2910	2910	575
63	20250224	200400	117781780	2910	2910	2910	2910	0
64	20250224	200300	117781780	2910	2910	2910	2910	0
65	20250224	200200	117781780	2910	2910	2910	2910	0
66	20250224	200100	117781780	2910	2910	2910	2910	0
67	20250224	200000	117781780	2910	2910	2910	2910	0
68	20250224	195900	117781780	2910	2910	2910	2910	0
69	20250224	195800	117781780	2910	2910	2910	2910	0
70	20250224	195700	117781780	2910	2910	2910	2910	0
71	20250224	195600	117781780	2910	2910	2910	2910	0
72	20250224	195500	117781780	2910	2910	2910	2910	0
73	20250224	195400	117781780	2910	2910	2910	2910	0
74	20250224	195300	117781780	2910	2910	2910	2910	0
75	20250224	195200	117781780	2910	2910	2910	2910	0
76	20250224	195100	117781780	2910	2910	2910	2910	0
77	20250224	195000	117781780	2910	2910	2910	2910	0
78	20250224	194900	117781780	2910	2910	2910	2910	0
79	20250224	194800	117781780	2910	2910	2910	2910	0
80	20250224	194700	117781780	2910	2910	2910	2910	0
81	20250224	194600	117781780	2910	2910	2910	2910	0
82	20250224	194500	117781780	2910	2910	2910	2910	0
83	20250224	194400	117781780	2910	2910	2910	2910	0
84	20250224	194300	117781780	2910	2910	2910	2910	0
85	20250224	194200	117781780	2910	2910	2910	2910	0
86	20250224	194100	117781780	2910	2910	2910	2910	0
87	20250224	194000	117781780	2910	2910	2910	2910	0
88	20250224	193900	117781780	2910	2910	2910	2910	0
89	20250224	193800	117781780	2910	2910	2910	2910	0
90	20250224	193700	117781780	2910	2910	2910	2910	0
91	20250224	193600	117781780	2910	2910	2910	2910	0
92	20250224	193500	117781780	2910	2910	2910	2910	575
93	20250224	193400	117781780	2910	2910	2910	2910	0
94	20250224	193300	117781780	2910	2910	2910	2910	0
95	20250224	193200	117781780	2910	2910	2910	2910	0
96	20250224	193100	117781780	2910	2910	2910	2910	0
97	20250224	193000	117781780	2910	2910	2910	2910	0
98	20250224	192900	117781780	2910	2910	2910	2910	0
99	20250224	192800	117781780	2910	2910	2910	2910	0
100	20250224	192700	117781780	2910	2910	2910	2910	0
101	20250224	192600	117781780	2910	2910	2910	2910	0
102	20250224	192500	117781780	2910	2910	2910	2910	0
103	20250224	192400	117781780	2910	2910	2910	2910	0
104	20250224	192300	117781780	2910	2910	2910	2910	0
105	20250224	192200	117781780	2910	2910	2910	2910	0
106	20250224	192100	117781780	2910	2910	2910	2910	0
107	20250224	192000	117781780	2910	2910	2910	2910	0
108	20250224	191900	117781780	2910	2910	2910	2910	0
109	20250224	191800	117781780	2910	2910	2910	2910	0
110	20250224	191700	117781780	2910	2910	2910	2910	0
111	20250224	191600	117781780	2910	2910	2910	2910	0
112	20250224	191500	117781780	2910	2910	2910	2910	0
113	20250224	191400	117781780	2910	2910	2910	2910	0
114	20250224	191300	117781780	2910	2910	2910	2910	0
115	20250224	191200	117781780	2910	2910	2910	2910	0
116	20250224	191100	117781780	2910	2910	2910	2910	0
117	20250224	191000	117781780	2910	2910	2910	2910	0
118	20250224	190900	117781780	2910	2910	2910	2910	0
119	20250224	190800	117781780	2910	2910	2910	2910	0
120	20250224	190700	117781780	2910	2910	2910	2910	0
121	20250224	190600	117781780	2910	2910	2910	2910	0
122	20250224	190500	117781780	2910	2910	2910	2910	575
123	20250224	190400	117781780	2910	2910	2910	2910	0
124	20250224	190300	117781780	2910	2910	2910	2910	0
125	20250224	190200	117781780	2910	2910	2910	2910	0
126	20250224	190100	117781780	2910	2910	2910	2910	0
127	20250224	190000	117781780	2910	2910	2910	2910	0
128	20250224	185900	117781780	2910	2910	2910	2910	0
129	20250224	185800	117781780	2910	2910	2910	2910	0
130	20250224	185700	117781780	2910	2910	2910	2910	0
131	20250224	185600	117781780	2910	2910	2910	2910	0
132	20250224	185500	117781780	2910	2910	2910	2910	0
133	20250224	185400	117781780	2910	2910	2910	2910	0
134	20250224	185300	117781780	2910	2910	2910	2910	0
135	20250224	185200	117781780	2910	2910	2910	2910	0
136	20250224	185100	117781780	2910	2910	2910	2910	0
137	20250224	185000	117781780	2910	2910	2910	2910	0
138	20250224	184900	117781780	2910	2910	2910	2910	0
139	20250224	184800	117781780	2910	2910	2910	2910	0
140	20250224	184700	117781780	2910	2910	2910	2910	0
141	20250224	184600	117781780	2910	2910	2910	2910	0
142	20250224	184500	117781780	2910	2910	2910	2910	0
143	20250224	184400	117781780	2910	2910	2910	2910	0
144	20250224	184300	117781780	2910	2910	2910	2910	0
145	20250224	184200	117781780	2910	2910	2910	2910	0
146	20250224	184100	117781780	2910	2910	2910	2910	0
147	20250224	184000	117781780	2910	2910	2910	2910	0
148	20250224	183900	117781780	2910	2910	2910	2910	0
149	20250224	183800	117781780	2910	2910	2910	2910	0
150	20250224	183700	117781780	2910	2910	2910	2910	0
151	20250224	183600	117781780	2910	2910	2910	2910	0
152	20250224	183500	117781780	2910	2910	2910	2910	575
153	20250224	183400	117781780	2910	2910	2910	2910	0
154	20250224	183300	117781780	2910	2910	2910	2910	0
155	20250224	183200	117781780	2910	2910	2910	2910	0
156	20250224	183100	117781780	2910	2910	2910	2910	0
157	20250224	183000	117781780	2910	2910	2910	2910	0
158	20250224	182900	117781780	2910	2910	2910	2910	0
159	20250224	182800	117781780	2910	2910	2910	2910	0
160	20250224	182700	117781780	2910	2910	2910	2910	0
161	20250224	182600	117781780	2910	2910	2910	2910	0
162	20250224	182500	117781780	2910	2910	2910	2910	0
163	20250224	182400	117781780	2910	2910	2910	2910	0
164	20250224	182300	117781780	2910	2910	2910	2910	0
165	20250224	182200	117781780	2910	2910	2910	2910	0
166	20250224	182100	117781780	2910	2910	2910	2910	0
167	20250224	182000	117781780	2910	2910	2910	2910	0
168	20250224	181900	117781780	2910	2910	2910	2910	0
169	20250224	181800	117781780	2910	2910	2910	2910	0
170	20250224	181700	117781780	2910	2910	2910	2910	0
171	20250224	181600	117781780	2910	2910	2910	2910	0
172	20250224	181500	117781780	2910	2910	2910	2910	0
173	20250224	181400	117781780	2910	2910	2910	2910	0
174	20250224	181300	117781780	2910	2910	2910	2910	0
175	20250224	181200	117781780	2910	2910	2910	2910	0
176	20250224	181100	117781780	2910	2910	2910	2910	0
177	20250224	181000	117781780	2910	2910	2910	2910	0
178	20250224	180900	117781780	2910	2910	2910	2910	0
179	20250224	180800	117781780	2910	2910	2910	2910	0
180	20250224	180700	117781780	2910	2910	2910	2910	0
181	20250224	180600	117781780	2910	2910	2910	2910	0
182	20250224	180500	117781780	2910	2910	2910	2910	575
183	20250224	180400	117781780	2910	2910	2910	2910	0
184	20250224	180300	117781780	2910	2910	2910	2910	0
185	20250224	180200	117781780	2910	2910	2910	2910	0
186	20250224	180100	117781780	2910	2910	2910	2910	0
187	20250224	180000	117781780	2910	2910	2910	2910	0
188	20250224	175900	117781780	2910	2910	2910	2910	0
189	20250224	175800	117781780	2910	2910	2910	2910	0
190	20250224	175700	117781780	2910	2910	2910	2910	0
191	20250224	175600	117781780	2910	2910	2910	2910	0
192	20250224	175500	117781780	2910	2910	2910	2910	0
193	20250224	175400	117781780	2910	2910	2910	2910	0
194	20250224	175300	117781780	2910	2910	2910	2910	0
195	20250224	175200	117781780	2910	2910	2910	2910	0
196	20250224	175100	117781780	2910	2910	2910	2910	0
197	20250224	175000	117781780	2910	2910	2910	2910	0
198	20250224	174900	117781780	2910	2910	2910	2910	0
199	20250224	174800	117781780	2910	2910	2910	2910	0
200	20250224	174700	117781780	2910	2910	2910	2910	0
201	20250224	174600	117781780	2910	2910	2910	2910	0
202	20250224	174500	117781780	2910	2910	2910	2910	0
203	20250224	174400	117781780	2910	2910	2910	2910	0
204	20250224	174300	117781780	2910	2910	2910	2910	0
205	20250224	174200	117781780	2910	2910	2910	2910	0
206	20250224	174100	117781780	2910	2910	2910	2910	0
207	20250224	174000	117781780	2910	2910	2910	2910	0
208	20250224	173900	117781780	2910	2910	2910	2910	0
209	20250224	173800	117781780	2910	2910	2910	2910	0
210	20250224	173700	117781780	2910	2910	2910	2910	0
211	20250224	173600	117781780	2910	2910	2910	2910	0
212	20250224	173500	117781780	2910	2910	2910	2910	575
213	20250224	173400	117781780	2910	2910	2910	2910	0
214	20250224	173300	117781780	2910	2910	2910	2910	0
215	20250224	173200	117781780	2910	2910	2910	2910	0
216	20250224	173100	117781780	2910	2910	2910	2910	0
217	20250224	173000	117781780	2910	2910	2910	2910	0
218	20250224	172900	117781780	2910	2910	2910	2910	0
219	20250224	172800	117781780	2910	2910	2910	2910	0
220	20250224	172700	117781780	2910	2910	2910	2910	0
221	20250224	172600	117781780	2910	2910	2910	2910	0
222	20250224	172500	117781780	2910	2910	2910	2910	0
223	20250224	172400	117781780	2910	2910	2910	2910	0
224	20250224	172300	117781780	2910	2910	2910	2910	0
225	20250224	172200	117781780	2910	2910	2910	2910	0
226	20250224	172100	117781780	2910	2910	2910	2910	0
227	20250224	172000	117781780	2910	2910	2910	2910	0
228	20250224	171900	117781780	2910	2910	2910	2910	0
229	20250224	171800	117781780	2910	2910	2910	2910	0
230	20250224	171700	117781780	2910	2910	2910	2910	0
231	20250224	171600	117781780	2910	2910	2910	2910	0
232	20250224	171500	117781780	2910	2910	2910	2910	0
233	20250224	171400	117781780	2910	2910	2910	2910	0
234	20250224	171300	117781780	2910	2910	2910	2910	0
235	20250224	171200	117781780	2910	2910	2910	2910	0
236	20250224	171100	117781780	2910	2910	2910	2910	0
237	20250224	171000	117781780	2910	2910	2910	2910	0
238	20250224	170900	117781780	2910	2910	2910	2910	0
239	20250224	170800	117781780	2910	2910	2910	2910	0
240	20250224	170700	117781780	2910	2910	2910	2910	0
241	20250224	170600	117781780	2910	2910	2910	2910	0
242	20250224	170500	117781780	2910	2910	2910	2910	575
243	20250224	170400	117781780	2910	2910	2910	2910	0
244	20250224	170300	117781780	2910	2910	2910	2910	0
245	20250224	170200	117781780	2910	2910	2910	2910	0
246	20250224	170100	117781780	2910	2910	2910	2910	0
247	20250224	170000	117781780	2910	2910	2910	2910	0
248	20250224	165900	117781780	2910	2910	2910	2910	0
249	20250224	165800	117781780	2910	2910	2910	2910	0
250	20250224	165700	117781780	2910	2910	2910	2910	0
251	20250224	165600	117781780	2910	2910	2910	2910	0
252	20250224	165500	117781780	2910	2910	2910	2910	0
253	20250224	165400	117781780	2910	2910	2910	2910	0
254	20250224	165300	117781780	2910	2910	2910	2910	0
255	20250224	165200	117781780	2910	2910	2910	2910	0
256	20250224	165100	117781780	2910	2910	2910	2910	0
257	20250224	165000	117781780	2910	2910	2910	2910	0
258	20250224	164900	117781780	2910	2910	2910	2910	0
259	20250224	164800	117781780	2910	2910	2910	2910	0
260	20250224	164700	117781780	2910	2910	2910	2910	0
261	20250224	164600	117781780	2910	2910	2910	2910	0
262	20250224	164500	117781780	2910	2910	2910	2910	0
263	20250224	164400	117781780	2910	2910	2910	2910	0
264	20250224	164300	117781780	2910	2910	2910	2910	0
265	20250224	164200	117781780	2910	2910	2910	2910	0
266	20250224	164100	117781780	2910	2910	2910	2910	0
267	20250224	164000	117781780	2910	2910	2910	2910	0
268	20250224	163900	117781780	2910	2910	2910	2910	0
269	20250224	163800	117781780	2910	2910	2910	2910	0
270	20250224	163700	117781780	2910	2910	2910	2910	0
271	20250224	163600	117781780	2910	2910	2910	2910	0
272	20250224	163500	117781780	2910	2910	2910	2910	575
273	20250224	163400	117781780	2910	2910	2910	2910	0
274	20250224	163300	117781780	2910	2910	2910	2910	0
275	20250224	163200	117781780	2910	2910	2910	2910	0
276	20250224	163100	117781780	2910	2910	2910	2910	0
277	20250224	163000	117781780	2910	2910	2910	2910	0
278	20250224	162900	117781780	2910	2910	2910	2910	0
279	20250224	162800	117781780	2910	2910	2910	2910	0
280	20250224	162700	117781780	2910	2910	2910	2910	0
281	20250224	162600	117781780	2910	2910	2910	2910	0
282	20250224	162500	117781780	2910	2910	2910	2910	0
283	20250224	162400	117781780	2910	2910	2910	2910	0
284	20250224	162300	117781780	2910	2910	2910	2910	0
285	20250224	162200	117781780	2910	2910	2910	2910	0
286	20250224	162100	117781780	2910	2910	2910	2910	0
287	20250224	162000	117781780	2910	2910	2910	2910	0
288	20250224	161900	117781780	2910	2910	2910	2910	0
289	20250224	161800	117781780	2910	2910	2910	2910	0
290	20250224	161700	117781780	2910	2910	2910	2910	0
291	20250224	161600	117781780	2910	2910	2910	2910	0
292	20250224	161500	117781780	2910	2910	2910	2910	0
293	20250224	161400	117781780	2910	2910	2910	2910	0
294	20250224	161300	117781780	2910	2910	2910	2910	0
295	20250224	161200	117781780	2910	2910	2910	2910	0
296	20250224	161100	117781780	2910	2910	2910	2910	0
297	20250224	161000	117781780	2910	2910	2910	2910	0
298	20250224	160900	117781780	2910	2910	2910	2910	0
299	20250224	160800	117781780	2910	2910	2910	2910	0
300	20250224	160700	117781780	2910	2910	2910	2910	0
301	20250224	160600	117781780	2910	2910	2910	2910	0
302	20250224	160500	117781780	2910	2910	2910	2910	575
303	20250224	160400	117781780	2910	2910	2910	2910	0
304	20250224	160300	117781780	2910	2910	2910	2910	0
305	20250224	160200	117781780	2910	2910	2910	2910	0
306	20250224	160100	117781780	2910	2910	2910	2910	0
307	20250224	160000	117781780	2910	2910	2910	2910	0
308	20250224	155900	117781780	2910	2910	2910	2910	0
309	20250224	155800	117781780	2910	2910	2910	2910	0
310	20250224	155700	117781780	2910	2910	2910	2910	0
311	20250224	155600	117781780	2910	2910	2910	2910	0
312	20250224	155500	117781780	2910	2910	2910	2910	0
313	20250224	155400	117781780	2910	2910	2910	2910	0
314	20250224	155300	117781780	2910	2910	2910	2910	0
315	20250224	155200	117781780	2910	2910	2910	2910	0
316	20250224	155100	117781780	2910	2910	2910	2910	0
317	20250224	155000	117781780	2910	2910	2910	2910	0
318	20250224	154900	117781780	2910	2910	2910	2910	0
319	20250224	154800	117781780	2910	2910	2910	2910	0
320	20250224	154700	117781780	2910	2910	2910	2910	0
321	20250224	154600	117781780	2910	2910	2910	2910	0
322	20250224	154500	117781780	2910	2910	2910	2910	0
323	20250224	154400	117781780	2910	2910	2910	2910	0
324	20250224	154300	117781780	2910	2910	2910	2910	0
325	20250224	154200	117781780	2910	2910	2910	2910	0
326	20250224	154100	117781780	2910	2910	2910	2910	0
327	20250224	154000	117781780	2910	2910	2910	2910	0
328	20250224	153900	117781780	2910	2910	2910	2910	0
329	20250224	153800	117781780	2910	2910	2910	2910	0
330	20250224	153700	117781780	2910	2910	2910	2910	0
331	20250224	153600	117781780	2910	2910	2910	2910	0
332	20250224	153500	117781780	2910	2910	2910	2910	575
333	20250224	153400	117781780	2910	2910	2910	2910	0
334	20250224	153300	117781780	2910	2910	2910	2910	0
335	20250224	153200	117781780	2910	2910	2910	2910	0
336	20250224	153100	117781780	2910	2910	2910	2910	0
337	20250224	153000	117781780	2910	2910	2910	2910	575
338	20250224	152900	116108530	2910	2910	2910	2910	0
339	20250224	152800	116108530	2910	2910	2910	2910	0
340	20250224	152700	116108530	2910	2910	2910	2910	0
341	20250224	152600	116108530	2910	2910	2910	2910	0
342	20250224	152500	116108530	2910	2910	2910	2910	0
343	20250224	152400	116108530	2910	2910	2910	2910	0
344	20250224	152300	116108530	2910	2910	2910	2910	0
345	20250224	152200	116108530	2910	2910	2910	2910	0
346	20250224	152100	116108530	2910	2910	2910	2910	0
347	20250224	152000	116108530	2910	2910	2910	2910	0
348	20250224	151900	116108530	2910	2905	2910	2905	324
349	20250224	151800	115167140	2910	2910	2910	2910	0
350	20250224	151700	115167140	2910	2910	2910	2910	0
351	20250224	151600	115167140	2910	2910	2910	2910	10
352	20250224	151500	115138040	2910	2910	2910	2910	0
353	20250224	151400	115138040	2910	2910	2910	2910	0
354	20250224	151300	115138040	2910	2905	2910	2905	81
355	20250224	151200	114902635	2910	2910	2910	2910	20
356	20250224	151100	114844435	2910	2905	2910	2905	327
357	20250224	151000	113894450	2905	2905	2905	2905	2
358	20250224	150900	113888640	2905	2905	2905	2905	0
359	20250224	150800	113888640	2905	2905	2905	2905	1
360	20250224	150700	113885735	2900	2900	2900	2900	0
361	20250224	150600	113885735	2900	2900	2900	2900	0
362	20250224	150500	113885735	2900	2900	2900	2900	0
363	20250224	150400	113885735	2900	2900	2900	2900	110
364	20250224	150300	113566735	2905	2905	2905	2905	5
365	20250224	150200	113552210	2905	2900	2905	2900	117
366	20250224	150100	113212905	2905	2905	2905	2905	0
367	20250224	150000	113212905	2905	2905	2905	2905	0
368	20250224	145900	113212905	2905	2905	2905	2905	0
369	20250224	145800	113212905	2905	2905	2905	2905	1
370	20250224	145700	113210000	2905	2905	2905	2905	105
371	20250224	145600	112904975	2905	2905	2905	2905	2
372	20250224	145500	112899165	2895	2895	2895	2895	0
373	20250224	145400	112899165	2895	2895	2895	2895	0
374	20250224	145300	112899165	2895	2895	2895	2895	1
375	20250224	145200	112896270	2895	2895	2895	2895	569
376	20250224	145100	111249015	2910	2910	2910	2910	1
377	20250224	145000	111246105	2910	2910	2910	2910	4
378	20250224	144900	111234465	2910	2910	2910	2910	2
379	20250224	144800	111228645	2895	2910	2910	2895	3
380	20250224	144700	111219940	2900	2910	2910	2900	44
381	20250224	144600	111092190	2895	2895	2895	2895	0
382	20250224	144500	111092190	2895	2895	2895	2895	10
383	20250224	144400	111063240	2910	2895	2910	2895	7
384	20250224	144300	111042945	2895	2895	2895	2895	2
385	20250224	144200	111037155	2895	2895	2895	2895	3
386	20250224	144100	111028470	2910	2910	2910	2910	33
387	20250224	144000	110932440	2910	2900	2910	2895	102
388	20250224	143900	110636635	2900	2900	2910	2900	8
389	20250224	143800	110613415	2915	2915	2915	2915	0
390	20250224	143700	110613415	2915	2915	2915	2915	0
391	20250224	143600	110613415	2915	2915	2915	2915	0
392	20250224	143500	110613415	2915	2915	2915	2915	0
393	20250224	143400	110613415	2915	2915	2915	2915	0
394	20250224	143300	110613415	2915	2915	2915	2915	0
395	20250224	143200	110613415	2915	2915	2915	2915	0
396	20250224	143100	110613415	2915	2915	2915	2915	0
397	20250224	143000	110613415	2915	2915	2915	2915	0
398	20250224	142900	110613415	2915	2915	2915	2915	1
399	20250224	142800	110610500	2915	2915	2915	2915	0
400	20250224	142700	110610500	2915	2915	2915	2915	0
401	20250224	142600	110610500	2915	2915	2915	2915	0
402	20250224	142500	110610500	2915	2915	2915	2915	0
403	20250224	142400	110610500	2915	2915	2915	2915	0
404	20250224	142300	110610500	2915	2915	2915	2915	0
405	20250224	142200	110610500	2915	2915	2915	2915	0
406	20250224	142100	110610500	2915	2915	2915	2915	0
407	20250224	142000	110610500	2915	2915	2915	2915	0
408	20250224	141900	110610500	2915	2915	2915	2915	0
409	20250224	141800	110610500	2915	2915	2915	2915	0
410	20250224	141700	110610500	2915	2915	2915	2915	0
411	20250224	141600	110610500	2915	2910	2915	2910	3
412	20250224	141500	110601760	2915	2915	2915	2915	0
413	20250224	141400	110601760	2915	2900	2915	2900	203
414	20250224	141300	110012580	2915	2915	2915	2915	0
415	20250224	141200	110012580	2915	2915	2915	2915	0
416	20250224	141100	110012580	2915	2915	2915	2915	137
417	20250224	141000	109613225	2915	2915	2915	2915	0
418	20250224	140900	109613225	2915	2915	2915	2915	0
419	20250224	140800	109613225	2915	2910	2915	2910	88
420	20250224	140700	109357140	2900	2900	2900	2900	1
421	20250224	140600	109354240	2895	2895	2895	2895	0
422	20250224	140500	109354240	2895	2895	2895	2895	0
423	20250224	140400	109354240	2895	2895	2895	2895	0
424	20250224	140300	109354240	2895	2895	2895	2895	0
425	20250224	140200	109354240	2895	2900	2900	2895	220
426	20250224	140100	108716245	2905	2905	2905	2905	247
427	20250224	140000	107998710	2905	2910	2910	2905	6
428	20250224	135900	107981265	2910	2910	2910	2910	0
429	20250224	135800	107981265	2910	2915	2915	2910	32
430	20250224	135700	107888035	2915	2915	2915	2915	7
431	20250224	135600	107867630	2915	2915	2915	2915	0
432	20250224	135500	107867630	2915	2915	2915	2915	18
433	20250224	135400	107815160	2915	2915	2915	2915	29
434	20250224	135300	107730625	2915	2915	2915	2915	60
435	20250224	135200	107555725	2915	2915	2915	2915	47
436	20250224	135100	107418720	2915	2915	2915	2915	0
437	20250224	135000	107418720	2915	2915	2915	2915	0
438	20250224	134900	107418720	2915	2915	2915	2915	0
439	20250224	134800	107418720	2915	2915	2915	2915	19
440	20250224	134700	107363335	2915	2915	2915	2915	0
441	20250224	134600	107363335	2915	2915	2915	2915	0
442	20250224	134500	107363335	2915	2915	2915	2915	3
443	20250224	134400	107354590	2920	2920	2920	2920	0
444	20250224	134300	107354590	2920	2920	2920	2920	0
445	20250224	134200	107354590	2920	2920	2920	2920	0
446	20250224	134100	107354590	2920	2920	2920	2920	0
447	20250224	134000	107354590	2920	2920	2920	2920	0
448	20250224	133900	107354590	2920	2920	2920	2920	0
449	20250224	133800	107354590	2920	2920	2920	2920	0
450	20250224	133700	107354590	2920	2920	2920	2920	0
451	20250224	133600	107354590	2920	2920	2920	2920	0
452	20250224	133500	107354590	2920	2920	2920	2920	1
453	20250224	133400	107351670	2905	2905	2905	2905	0
454	20250224	133300	107351670	2905	2905	2905	2905	56
455	20250224	133200	107188990	2920	2920	2920	2920	2
456	20250224	133100	107183150	2920	2920	2920	2920	0
457	20250224	133000	107183150	2920	2920	2920	2920	0
458	20250224	132900	107183150	2920	2920	2920	2920	0
459	20250224	132800	107183150	2920	2920	2920	2920	0
460	20250224	132700	107183150	2920	2920	2920	2920	0
461	20250224	132600	107183150	2920	2920	2920	2920	0
462	20250224	132500	107183150	2920	2920	2920	2920	0
463	20250224	132400	107183150	2920	2920	2920	2920	0
464	20250224	132300	107183150	2920	2920	2920	2920	0
465	20250224	132200	107183150	2920	2920	2920	2920	0
466	20250224	132100	107183150	2920	2920	2920	2920	0
467	20250224	132000	107183150	2920	2920	2920	2920	0
468	20250224	131900	107183150	2920	2920	2920	2920	0
469	20250224	131800	107183150	2920	2920	2920	2920	0
470	20250224	131700	107183150	2920	2920	2920	2920	0
471	20250224	131600	107183150	2920	2920	2920	2920	0
472	20250224	131500	107183150	2920	2920	2920	2920	0
473	20250224	131400	107183150	2920	2920	2920	2920	0
474	20250224	131300	107183150	2920	2920	2920	2920	0
475	20250224	131200	107183150	2920	2920	2920	2920	0
476	20250224	131100	107183150	2920	2920	2920	2920	0
477	20250224	131000	107183150	2920	2920	2920	2920	1
478	20250224	130900	107180230	2905	2905	2905	2905	1
479	20250224	130800	107177325	2920	2920	2920	2920	0
480	20250224	130700	107177325	2920	2920	2920	2920	0
481	20250224	130600	107177325	2920	2915	2920	2915	2
482	20250224	130500	107171490	2920	2920	2920	2920	0
483	20250224	130400	107171490	2920	2920	2920	2920	0
484	20250224	130300	107171490	2920	2920	2920	2920	0
485	20250224	130200	107171490	2920	2920	2920	2920	0
486	20250224	130100	107171490	2920	2920	2920	2920	0
487	20250224	130000	107171490	2920	2920	2920	2920	0
488	20250224	125900	107171490	2920	2920	2920	2920	0
489	20250224	125800	107171490	2920	2920	2920	2920	0
490	20250224	125700	107171490	2920	2920	2920	2920	5
491	20250224	125600	107156890	2920	2915	2920	2915	40
492	20250224	125500	107040285	2915	2915	2915	2915	856
493	20250224	125400	104545045	2915	2915	2915	2915	0
494	20250224	125300	104545045	2915	2915	2915	2915	0
495	20250224	125200	104545045	2915	2915	2915	2915	0
496	20250224	125100	104545045	2915	2915	2915	2915	0
497	20250224	125000	104545045	2915	2915	2915	2915	0
498	20250224	124900	104545045	2915	2915	2915	2915	0
499	20250224	124800	104545045	2915	2915	2915	2915	0
500	20250224	124700	104545045	2915	2915	2915	2915	0
501	20250224	124600	104545045	2915	2915	2915	2915	0
502	20250224	124500	104545045	2915	2915	2915	2915	4
503	20250224	124400	104533385	2915	2915	2915	2915	0
504	20250224	124300	104533385	2915	2915	2915	2915	0
505	20250224	124200	104533385	2915	2915	2915	2915	0
506	20250224	124100	104533385	2915	2915	2915	2915	0
507	20250224	124000	104533385	2915	2915	2915	2915	0
508	20250224	123900	104533385	2915	2915	2915	2915	20
509	20250224	123800	104475085	2905	2905	2905	2905	0
510	20250224	123700	104475085	2905	2905	2905	2905	11
511	20250224	123600	104443130	2915	2915	2915	2915	0
512	20250224	123500	104443130	2915	2915	2915	2915	0
513	20250224	123400	104443130	2915	2915	2915	2915	0
514	20250224	123300	104443130	2915	2915	2915	2915	0
515	20250224	123200	104443130	2915	2915	2915	2915	0
516	20250224	123100	104443130	2915	2915	2915	2915	0
517	20250224	123000	104443130	2915	2915	2915	2915	730
518	20250224	122900	102315180	2915	2915	2915	2915	0
519	20250224	122800	102315180	2915	2915	2915	2915	0
520	20250224	122700	102315180	2915	2915	2915	2915	0
521	20250224	122600	102315180	2915	2915	2915	2915	0
522	20250224	122500	102315180	2915	2915	2915	2915	0
523	20250224	122400	102315180	2915	2915	2915	2915	0
524	20250224	122300	102315180	2915	2915	2915	2915	0
525	20250224	122200	102315180	2915	2915	2915	2915	0
526	20250224	122100	102315180	2915	2915	2915	2915	1
527	20250224	122000	102312265	2915	2915	2915	2915	17
528	20250224	121900	102262710	2915	2915	2915	2915	0
529	20250224	121800	102262710	2915	2915	2915	2915	0
530	20250224	121700	102262710	2915	2915	2915	2915	0
531	20250224	121600	102262710	2915	2915	2915	2915	0
532	20250224	121500	102262710	2915	2915	2915	2915	0
533	20250224	121400	102262710	2915	2915	2915	2915	80
534	20250224	121300	102029510	2915	2915	2915	2915	0
535	20250224	121200	102029510	2915	2915	2915	2915	0
536	20250224	121100	102029510	2915	2910	2915	2910	101
537	20250224	121000	101735595	2915	2915	2915	2915	0
538	20250224	120900	101735595	2915	2910	2915	2910	151
539	20250224	120800	101296180	2915	2915	2915	2915	0
540	20250224	120700	101296180	2915	2915	2915	2915	0
541	20250224	120600	101296180	2915	2910	2915	2910	20
542	20250224	120500	101237975	2910	2910	2910	2910	500
543	20250224	120400	99782975	2915	2915	2915	2915	0
544	20250224	120300	99782975	2915	2915	2915	2915	0
545	20250224	120200	99782975	2915	2915	2915	2915	0
546	20250224	120100	99782975	2915	2915	2915	2915	0
547	20250224	120000	99782975	2915	2915	2915	2915	1
548	20250224	115900	99780060	2915	2910	2915	2910	41
549	20250224	115800	99660745	2910	2910	2910	2910	0
550	20250224	115700	99660745	2910	2910	2910	2910	0
551	20250224	115600	99660745	2910	2910	2910	2910	99
552	20250224	115500	99372655	2915	2915	2915	2915	0
553	20250224	115400	99372655	2915	2915	2915	2915	0
554	20250224	115300	99372655	2915	2910	2915	2910	1006
555	20250224	115200	96445165	2915	2915	2915	2915	0
556	20250224	115100	96445165	2915	2915	2915	2915	0
557	20250224	115000	96445165	2915	2910	2915	2910	501
558	20250224	114900	94987250	2915	2910	2915	2910	1001
559	20250224	114800	92074335	2915	2915	2915	2915	0
560	20250224	114700	92074335	2915	2915	2915	2915	0
561	20250224	114600	92074335	2915	2915	2915	2915	0
562	20250224	114500	92074335	2915	2915	2915	2915	0
563	20250224	114400	92074335	2915	2915	2915	2915	0
564	20250224	114300	92074335	2915	2915	2915	2915	0
565	20250224	114200	92074335	2915	2915	2915	2915	0
566	20250224	114100	92074335	2915	2915	2915	2915	6
567	20250224	114000	92056845	2915	2915	2915	2915	2
568	20250224	113900	92051015	2915	2915	2915	2915	0
569	20250224	113800	92051015	2915	2915	2915	2915	0
570	20250224	113700	92051015	2915	2915	2915	2915	48
571	20250224	113600	91911095	2915	2915	2915	2915	0
572	20250224	113500	91911095	2915	2915	2915	2915	0
573	20250224	113400	91911095	2915	2915	2915	2915	0
574	20250224	113300	91911095	2915	2915	2915	2915	0
575	20250224	113200	91911095	2915	2915	2915	2915	0
576	20250224	113100	91911095	2915	2915	2915	2915	0
577	20250224	113000	91911095	2915	2915	2915	2915	0
578	20250224	112900	91911095	2915	2915	2915	2915	0
579	20250224	112800	91911095	2915	2915	2915	2915	2
580	20250224	112700	91905265	2920	2920	2920	2920	0
581	20250224	112600	91905265	2920	2920	2920	2920	0
582	20250224	112500	91905265	2920	2920	2920	2920	0
583	20250224	112400	91905265	2920	2920	2920	2920	0
584	20250224	112300	91905265	2920	2920	2920	2920	0
585	20250224	112200	91905265	2920	2920	2920	2920	0
586	20250224	112100	91905265	2920	2920	2920	2915	306
587	20250224	112000	91013245	2920	2920	2920	2920	1
588	20250224	111900	91010325	2905	2905	2905	2905	1
589	20250224	111800	91007420	2910	2910	2910	2910	1009
590	20250224	111700	88071230	2920	2920	2920	2920	5
591	20250224	111600	88056630	2920	2920	2920	2920	10
592	20250224	111500	88027430	2910	2910	2910	2910	1
593	20250224	111400	88024520	2925	2925	2925	2925	0
594	20250224	111300	88024520	2925	2925	2925	2925	0
595	20250224	111200	88024520	2925	2910	2925	2910	2
596	20250224	111100	88018685	2925	2925	2925	2925	0
597	20250224	111000	88018685	2925	2925	2925	2925	0
598	20250224	110900	88018685	2925	2925	2925	2925	0
599	20250224	110800	88018685	2925	2925	2925	2925	0
600	20250224	110700	88018685	2925	2925	2925	2925	0
601	20250224	110600	88018685	2925	2925	2925	2925	0
602	20250224	110500	88018685	2925	2925	2925	2925	9
603	20250224	110400	87992360	2925	2925	2925	2925	15
604	20250224	110300	87948485	2925	2925	2925	2925	0
605	20250224	110200	87948485	2925	2925	2925	2925	0
606	20250224	110100	87948485	2925	2925	2925	2925	20
607	20250224	110000	87889985	2930	2930	2930	2930	1
608	20250224	105900	87887055	2940	2940	2940	2940	0
609	20250224	105800	87887055	2940	2910	2940	2910	151
610	20250224	105700	87446835	2900	2940	2940	2900	6003
611	20250224	105600	69996960	2925	2930	2930	2925	800
612	20250224	105500	67655940	2940	2930	2940	2930	13
613	20250224	105400	67617780	2940	2930	2945	2930	30
614	20250224	105300	67529695	2930	2930	2930	2930	20
615	20250224	105200	67471095	2930	2930	2945	2930	387
616	20250224	105100	66333345	2935	2930	2935	2925	1378
617	20250224	105000	62295780	2925	2910	2930	2910	729
618	20250224	104900	60163215	2910	2905	2925	2905	33
619	20250224	104800	60067170	2925	2905	2925	2905	16
620	20250224	104700	60020610	2920	2915	2925	2905	18
621	20250224	104600	59968230	2905	2910	2925	2905	19
622	20250224	104500	59912925	2920	2905	2920	2905	29
623	20250224	104400	59828620	2905	2925	2925	2905	9
624	20250224	104300	59802345	2900	2905	2905	2900	275
625	20250224	104200	59004195	2920	2920	2920	2920	25
626	20250224	104100	58931195	2925	2925	2925	2925	0
627	20250224	104000	58931195	2925	2920	2925	2920	370
628	20250224	103900	57850445	2925	2925	2925	2925	28
629	20250224	103800	57768545	2925	2925	2925	2925	0
630	20250224	103700	57768545	2925	2925	2925	2925	5
631	20250224	103600	57753920	2925	2920	2925	2920	2
632	20250224	103500	57748075	2920	2920	2920	2920	305
633	20250224	103400	56857475	2920	2920	2920	2920	114
634	20250224	103300	56524595	2925	2925	2925	2925	0
635	20250224	103200	56524595	2925	2920	2925	2920	301
636	20250224	103100	55645670	2925	2920	2925	2920	97
637	20250224	103000	55362225	2920	2915	2920	2915	501
638	20250224	102900	53901805	2925	2920	2925	2920	27
639	20250224	102800	53822960	2920	2915	2920	2915	1102
640	20250224	102700	50610625	2920	2920	2920	2920	0
641	20250224	102600	50610625	2920	2920	2920	2920	0
642	20250224	102500	50610625	2920	2915	2920	2915	1001
643	20250224	102400	47692705	2915	2915	2915	2915	316
644	20250224	102300	46771565	2915	2915	2915	2915	0
645	20250224	102200	46771565	2915	2915	2915	2915	1
646	20250224	102100	46768650	2890	2910	2915	2890	14
647	20250224	102000	46728005	2910	2910	2910	2910	11
648	20250224	101900	46695995	2915	2900	2915	2880	70
649	20250224	101800	46493350	2920	2920	2920	2920	0
650	20250224	101700	46493350	2920	2915	2920	2895	118
651	20250224	101600	46149460	2910	2910	2910	2910	0
652	20250224	101500	46149460	2910	2910	2910	2910	0
653	20250224	101400	46149460	2910	2910	2910	2910	0
654	20250224	101300	46149460	2910	2905	2915	2880	1138
655	20250224	101200	42846020	2905	2905	2905	2905	0
656	20250224	101100	42846020	2905	2905	2905	2905	569
657	20250224	101000	41193075	2905	2905	2905	2905	0
658	20250224	100900	41193075	2905	2905	2905	2905	0
659	20250224	100800	41193075	2905	2890	2905	2890	135
660	20250224	100700	40802775	2905	2905	2905	2905	0
661	20250224	100600	40802775	2905	2905	2905	2905	0
662	20250224	100500	40802775	2905	2905	2905	2905	0
663	20250224	100400	40802775	2905	2905	2905	2905	0
664	20250224	100300	40802775	2905	2905	2905	2905	0
665	20250224	100200	40802775	2905	2905	2905	2905	5
666	20250224	100100	40788250	2905	2895	2905	2895	200
667	20250224	100000	40207805	2905	2900	2905	2900	70
668	20250224	095900	40004525	2905	2905	2905	2905	0
669	20250224	095800	40004525	2905	2900	2905	2900	50
670	20250224	095700	39859445	2905	2905	2905	2900	935
671	20250224	095600	37147915	2905	2900	2905	2900	2901
672	20250224	095500	28734635	2900	2900	2900	2900	0
673	20250224	095400	28734635	2900	2900	2900	2900	0
674	20250224	095300	28734635	2900	2900	2900	2900	0
675	20250224	095200	28734635	2900	2895	2900	2895	3
676	20250224	095100	28725945	2895	2890	2895	2890	2
677	20250224	095000	28720160	2890	2885	2890	2885	3
678	20250224	094900	28711500	2885	2885	2885	2885	0
679	20250224	094800	28711500	2885	2885	2885	2885	5
680	20250224	094700	28697075	2900	2900	2900	2900	0
681	20250224	094600	28697075	2900	2900	2900	2900	10
682	20250224	094500	28668075	2900	2900	2900	2900	19
683	20250224	094400	28612975	2900	2900	2900	2900	0
684	20250224	094300	28612975	2900	2900	2900	2900	5
685	20250224	094200	28598475	2900	2900	2900	2900	0
686	20250224	094100	28598475	2900	2900	2900	2900	0
687	20250224	094000	28598475	2900	2900	2900	2900	0
688	20250224	093900	28598475	2900	2885	2900	2885	5
689	20250224	093800	28584015	2880	2880	2880	2880	0
690	20250224	093700	28584015	2880	2880	2880	2880	4
691	20250224	093600	28572495	2880	2880	2880	2880	0
692	20250224	093500	28572495	2880	2880	2880	2880	0
693	20250224	093400	28572495	2880	2880	2880	2880	0
694	20250224	093300	28572495	2880	2880	2880	2880	0
695	20250224	093200	28572495	2880	2880	2880	2880	11
696	20250224	093100	28540815	2900	2900	2900	2900	0
697	20250224	093000	28540815	2900	2900	2900	2900	0
698	20250224	092900	28540815	2900	2900	2900	2900	344
699	20250224	092800	27543215	2900	2900	2900	2900	394
700	20250224	092700	26400615	2900	2900	2900	2900	60
701	20250224	092600	26226615	2900	2880	2900	2880	2628
702	20250224	092500	18657915	2900	2895	2900	2895	26
703	20250224	092400	18582640	2895	2895	2895	2895	0
704	20250224	092300	18582640	2895	2895	2895	2895	6
705	20250224	092200	18565270	2890	2890	2890	2890	0
706	20250224	092100	18565270	2890	2890	2890	2890	61
707	20250224	092000	18388980	2890	2890	2890	2890	0
708	20250224	091900	18388980	2890	2890	2890	2890	0
709	20250224	091800	18388980	2890	2890	2890	2890	0
710	20250224	091700	18388980	2890	2875	2890	2875	6149
711	20250224	091600	684000	2875	2875	2875	2875	0
712	20250224	091500	684000	2875	2875	2875	2875	0
713	20250224	091400	684000	2875	2875	2875	2875	0
714	20250224	091300	684000	2875	2875	2875	2875	0
715	20250224	091200	684000	2875	2875	2875	2875	0
716	20250224	091100	684000	2875	2875	2875	2875	0
717	20250224	091000	684000	2875	2855	2875	2855	5
718	20250224	090900	669705	2855	2855	2855	2855	115
719	20250224	090800	341380	2870	2870	2870	2870	0
720	20250224	090700	341380	2870	2870	2870	2870	0
721	20250224	090600	341380	2870	2870	2870	2870	0
722	20250224	090500	341380	2870	2870	2870	2870	1
723	20250224	090400	338510	2860	2860	2860	2860	0
724	20250224	090300	338510	2860	2860	2860	2860	14
725	20250224	090200	298470	2870	2870	2870	2870	0
726	20250224	090100	298470	2870	2870	2870	2870	1
727	20250224	090000	295600	2865	2870	2870	2865	103