KissMeData/012610/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185900	62565445	2975	2975	2975	2975	1986
3	20250224	185800	62565445	2975	2975	2975	2975	0
4	20250224	185700	62565445	2975	2975	2975	2975	0
5	20250224	185600	62565445	2975	2975	2975	2975	0
6	20250224	185500	62565445	2975	2975	2975	2975	0
7	20250224	185400	62565445	2975	2975	2975	2975	0
8	20250224	185300	62565445	2975	2975	2975	2975	0
9	20250224	185200	62565445	2975	2975	2975	2975	0
10	20250224	185100	62565445	2975	2975	2975	2975	0
11	20250224	185000	62565445	2975	2975	2975	2975	0
12	20250224	184900	62565445	2975	2975	2975	2975	0
13	20250224	184800	62565445	2975	2975	2975	2975	0
14	20250224	184700	62565445	2975	2975	2975	2975	0
15	20250224	184600	62565445	2975	2975	2975	2975	0
16	20250224	184500	62565445	2975	2975	2975	2975	0
17	20250224	184400	62565445	2975	2975	2975	2975	0
18	20250224	184300	62565445	2975	2975	2975	2975	0
19	20250224	184200	62565445	2975	2975	2975	2975	0
20	20250224	184100	62565445	2975	2975	2975	2975	0
21	20250224	184000	62565445	2975	2975	2975	2975	0
22	20250224	183900	62565445	2975	2975	2975	2975	0
23	20250224	183800	62565445	2975	2975	2975	2975	0
24	20250224	183700	62565445	2975	2975	2975	2975	0
25	20250224	183600	62565445	2975	2975	2975	2975	0
26	20250224	183500	62565445	2975	2975	2975	2975	0
27	20250224	183400	62565445	2975	2975	2975	2975	0
28	20250224	183300	62565445	2975	2975	2975	2975	0
29	20250224	183200	62565445	2975	2975	2975	2975	0
30	20250224	183100	62565445	2975	2975	2975	2975	0
31	20250224	183000	62565445	2975	2975	2975	2975	0
32	20250224	182900	62565445	2975	2975	2975	2975	1986
33	20250224	182800	62565445	2975	2975	2975	2975	0
34	20250224	182700	62565445	2975	2975	2975	2975	0
35	20250224	182600	62565445	2975	2975	2975	2975	0
36	20250224	182500	62565445	2975	2975	2975	2975	0
37	20250224	182400	62565445	2975	2975	2975	2975	0
38	20250224	182300	62565445	2975	2975	2975	2975	0
39	20250224	182200	62565445	2975	2975	2975	2975	0
40	20250224	182100	62565445	2975	2975	2975	2975	0
41	20250224	182000	62565445	2975	2975	2975	2975	0
42	20250224	181900	62565445	2975	2975	2975	2975	0
43	20250224	181800	62565445	2975	2975	2975	2975	0
44	20250224	181700	62565445	2975	2975	2975	2975	0
45	20250224	181600	62565445	2975	2975	2975	2975	0
46	20250224	181500	62565445	2975	2975	2975	2975	0
47	20250224	181400	62565445	2975	2975	2975	2975	0
48	20250224	181300	62565445	2975	2975	2975	2975	0
49	20250224	181200	62565445	2975	2975	2975	2975	0
50	20250224	181100	62565445	2975	2975	2975	2975	0
51	20250224	181000	62565445	2975	2975	2975	2975	0
52	20250224	180900	62565445	2975	2975	2975	2975	0
53	20250224	180800	62565445	2975	2975	2975	2975	0
54	20250224	180700	62565445	2975	2975	2975	2975	0
55	20250224	180600	62565445	2975	2975	2975	2975	0
56	20250224	180500	62565445	2975	2975	2975	2975	0
57	20250224	180400	62565445	2975	2975	2975	2975	0
58	20250224	180300	62565445	2975	2975	2975	2975	0
59	20250224	180200	62565445	2975	2975	2975	2975	0
60	20250224	180100	62565445	2975	2975	2975	2975	0
61	20250224	180000	62565445	2975	2975	2975	2975	0
62	20250224	175900	62565445	2975	2975	2975	2975	1986
63	20250224	175800	62565445	2975	2975	2975	2975	0
64	20250224	175700	62565445	2975	2975	2975	2975	0
65	20250224	175600	62565445	2975	2975	2975	2975	0
66	20250224	175500	62565445	2975	2975	2975	2975	0
67	20250224	175400	62565445	2975	2975	2975	2975	0
68	20250224	175300	62565445	2975	2975	2975	2975	0
69	20250224	175200	62565445	2975	2975	2975	2975	0
70	20250224	175100	62565445	2975	2975	2975	2975	0
71	20250224	175000	62565445	2975	2975	2975	2975	0
72	20250224	174900	62565445	2975	2975	2975	2975	0
73	20250224	174800	62565445	2975	2975	2975	2975	0
74	20250224	174700	62565445	2975	2975	2975	2975	0
75	20250224	174600	62565445	2975	2975	2975	2975	0
76	20250224	174500	62565445	2975	2975	2975	2975	0
77	20250224	174400	62565445	2975	2975	2975	2975	0
78	20250224	174300	62565445	2975	2975	2975	2975	0
79	20250224	174200	62565445	2975	2975	2975	2975	0
80	20250224	174100	62565445	2975	2975	2975	2975	0
81	20250224	174000	62565445	2975	2975	2975	2975	0
82	20250224	173900	62565445	2975	2975	2975	2975	0
83	20250224	173800	62565445	2975	2975	2975	2975	0
84	20250224	173700	62565445	2975	2975	2975	2975	0
85	20250224	173600	62565445	2975	2975	2975	2975	0
86	20250224	173500	62565445	2975	2975	2975	2975	0
87	20250224	173400	62565445	2975	2975	2975	2975	0
88	20250224	173300	62565445	2975	2975	2975	2975	0
89	20250224	173200	62565445	2975	2975	2975	2975	0
90	20250224	173100	62565445	2975	2975	2975	2975	0
91	20250224	173000	62565445	2975	2975	2975	2975	0
92	20250224	172900	62565445	2975	2975	2975	2975	1986
93	20250224	172800	62565445	2975	2975	2975	2975	0
94	20250224	172700	62565445	2975	2975	2975	2975	0
95	20250224	172600	62565445	2975	2975	2975	2975	0
96	20250224	172500	62565445	2975	2975	2975	2975	0
97	20250224	172400	62565445	2975	2975	2975	2975	0
98	20250224	172300	62565445	2975	2975	2975	2975	0
99	20250224	172200	62565445	2975	2975	2975	2975	0
100	20250224	172100	62565445	2975	2975	2975	2975	0
101	20250224	172000	62565445	2975	2975	2975	2975	0
102	20250224	171900	62565445	2975	2975	2975	2975	0
103	20250224	171800	62565445	2975	2975	2975	2975	0
104	20250224	171700	62565445	2975	2975	2975	2975	0
105	20250224	171600	62565445	2975	2975	2975	2975	0
106	20250224	171500	62565445	2975	2975	2975	2975	0
107	20250224	171400	62565445	2975	2975	2975	2975	0
108	20250224	171300	62565445	2975	2975	2975	2975	0
109	20250224	171200	62565445	2975	2975	2975	2975	0
110	20250224	171100	62565445	2975	2975	2975	2975	0
111	20250224	171000	62565445	2975	2975	2975	2975	0
112	20250224	170900	62565445	2975	2975	2975	2975	0
113	20250224	170800	62565445	2975	2975	2975	2975	0
114	20250224	170700	62565445	2975	2975	2975	2975	0
115	20250224	170600	62565445	2975	2975	2975	2975	0
116	20250224	170500	62565445	2975	2975	2975	2975	0
117	20250224	170400	62565445	2975	2975	2975	2975	0
118	20250224	170300	62565445	2975	2975	2975	2975	0
119	20250224	170200	62565445	2975	2975	2975	2975	0
120	20250224	170100	62565445	2975	2975	2975	2975	0
121	20250224	170000	62565445	2975	2975	2975	2975	0
122	20250224	165900	62565445	2975	2975	2975	2975	1986
123	20250224	165800	62565445	2975	2975	2975	2975	0
124	20250224	165700	62565445	2975	2975	2975	2975	0
125	20250224	165600	62565445	2975	2975	2975	2975	0
126	20250224	165500	62565445	2975	2975	2975	2975	0
127	20250224	165400	62565445	2975	2975	2975	2975	0
128	20250224	165300	62565445	2975	2975	2975	2975	0
129	20250224	165200	62565445	2975	2975	2975	2975	0
130	20250224	165100	62565445	2975	2975	2975	2975	0
131	20250224	165000	62565445	2975	2975	2975	2975	0
132	20250224	164900	62565445	2975	2975	2975	2975	0
133	20250224	164800	62565445	2975	2975	2975	2975	0
134	20250224	164700	62565445	2975	2975	2975	2975	0
135	20250224	164600	62565445	2975	2975	2975	2975	0
136	20250224	164500	62565445	2975	2975	2975	2975	0
137	20250224	164400	62565445	2975	2975	2975	2975	0
138	20250224	164300	62565445	2975	2975	2975	2975	0
139	20250224	164200	62565445	2975	2975	2975	2975	0
140	20250224	164100	62565445	2975	2975	2975	2975	0
141	20250224	164000	62565445	2975	2975	2975	2975	0
142	20250224	163900	62565445	2975	2975	2975	2975	0
143	20250224	163800	62565445	2975	2975	2975	2975	0
144	20250224	163700	62565445	2975	2975	2975	2975	0
145	20250224	163600	62565445	2975	2975	2975	2975	0
146	20250224	163500	62565445	2975	2975	2975	2975	0
147	20250224	163400	62565445	2975	2975	2975	2975	0
148	20250224	163300	62565445	2975	2975	2975	2975	0
149	20250224	163200	62565445	2975	2975	2975	2975	0
150	20250224	163100	62565445	2975	2975	2975	2975	0
151	20250224	163000	62565445	2975	2975	2975	2975	0
152	20250224	162900	62565445	2975	2975	2975	2975	1986
153	20250224	162800	62565445	2975	2975	2975	2975	0
154	20250224	162700	62565445	2975	2975	2975	2975	0
155	20250224	162600	62565445	2975	2975	2975	2975	0
156	20250224	162500	62565445	2975	2975	2975	2975	0
157	20250224	162400	62565445	2975	2975	2975	2975	0
158	20250224	162300	62565445	2975	2975	2975	2975	0
159	20250224	162200	62565445	2975	2975	2975	2975	0
160	20250224	162100	62565445	2975	2975	2975	2975	0
161	20250224	162000	62565445	2975	2975	2975	2975	0
162	20250224	161900	62565445	2975	2975	2975	2975	0
163	20250224	161800	62565445	2975	2975	2975	2975	0
164	20250224	161700	62565445	2975	2975	2975	2975	0
165	20250224	161600	62565445	2975	2975	2975	2975	0
166	20250224	161500	62565445	2975	2975	2975	2975	0
167	20250224	161400	62565445	2975	2975	2975	2975	0
168	20250224	161300	62565445	2975	2975	2975	2975	0
169	20250224	161200	62565445	2975	2975	2975	2975	0
170	20250224	161100	62565445	2975	2975	2975	2975	0
171	20250224	161000	62565445	2975	2975	2975	2975	0
172	20250224	160900	62565445	2975	2975	2975	2975	0
173	20250224	160800	62565445	2975	2975	2975	2975	0
174	20250224	160700	62565445	2975	2975	2975	2975	0
175	20250224	160600	62565445	2975	2975	2975	2975	0
176	20250224	160500	62565445	2975	2975	2975	2975	0
177	20250224	160400	62565445	2975	2975	2975	2975	0
178	20250224	160300	62565445	2975	2975	2975	2975	0
179	20250224	160200	62565445	2975	2975	2975	2975	0
180	20250224	160100	62565445	2975	2975	2975	2975	0
181	20250224	160000	62565445	2975	2975	2975	2975	0
182	20250224	155900	62565445	2975	2975	2975	2975	1986
183	20250224	155800	62565445	2975	2975	2975	2975	0
184	20250224	155700	62565445	2975	2975	2975	2975	0
185	20250224	155600	62565445	2975	2975	2975	2975	0
186	20250224	155500	62565445	2975	2975	2975	2975	0
187	20250224	155400	62565445	2975	2975	2975	2975	0
188	20250224	155300	62565445	2975	2975	2975	2975	0
189	20250224	155200	62565445	2975	2975	2975	2975	0
190	20250224	155100	62565445	2975	2975	2975	2975	0
191	20250224	155000	62565445	2975	2975	2975	2975	0
192	20250224	154900	62565445	2975	2975	2975	2975	0
193	20250224	154800	62565445	2975	2975	2975	2975	0
194	20250224	154700	62565445	2975	2975	2975	2975	0
195	20250224	154600	62565445	2975	2975	2975	2975	0
196	20250224	154500	62565445	2975	2975	2975	2975	0
197	20250224	154400	62565445	2975	2975	2975	2975	0
198	20250224	154300	62565445	2975	2975	2975	2975	0
199	20250224	154200	62565445	2975	2975	2975	2975	0
200	20250224	154100	62565445	2975	2975	2975	2975	0
201	20250224	154000	62565445	2975	2975	2975	2975	0
202	20250224	153900	62565445	2975	2975	2975	2975	0
203	20250224	153800	62565445	2975	2975	2975	2975	0
204	20250224	153700	62565445	2975	2975	2975	2975	0
205	20250224	153600	62565445	2975	2975	2975	2975	0
206	20250224	153500	62565445	2975	2975	2975	2975	0
207	20250224	153400	62565445	2975	2975	2975	2975	0
208	20250224	153300	62565445	2975	2975	2975	2975	0
209	20250224	153200	62565445	2975	2975	2975	2975	0
210	20250224	153100	62565445	2975	2975	2975	2975	0
211	20250224	153000	62565445	2975	2975	2975	2975	1986
212	20250224	152900	56657095	2970	2970	2970	2970	0
213	20250224	152800	56657095	2970	2970	2970	2970	0
214	20250224	152700	56657095	2970	2970	2970	2970	0
215	20250224	152600	56657095	2970	2970	2970	2970	0
216	20250224	152500	56657095	2970	2970	2970	2970	0
217	20250224	152400	56657095	2970	2970	2970	2970	0
218	20250224	152300	56657095	2970	2970	2970	2970	0
219	20250224	152200	56657095	2970	2970	2970	2970	0
220	20250224	152100	56657095	2970	2970	2970	2970	0
221	20250224	152000	56657095	2970	2970	2970	2970	0
222	20250224	151900	56657095	2970	2970	2970	2970	0
223	20250224	151800	56657095	2970	2970	2970	2970	0
224	20250224	151700	56657095	2970	2970	2970	2970	170
225	20250224	151600	56152195	2970	2965	2970	2965	249
226	20250224	151500	55413905	2970	2970	2970	2970	0
227	20250224	151400	55413905	2970	2970	2970	2970	0
228	20250224	151300	55413905	2970	2970	2970	2970	0
229	20250224	151200	55413905	2970	2975	2975	2970	639
230	20250224	151100	53515360	2975	2975	2975	2975	0
231	20250224	151000	53515360	2975	2970	2975	2970	105
232	20250224	150900	53203010	2975	2975	2975	2975	0
233	20250224	150800	53203010	2975	2975	2975	2975	0
234	20250224	150700	53203010	2975	2975	2975	2975	100
235	20250224	150600	52905510	2975	2975	2975	2975	0
236	20250224	150500	52905510	2975	2975	2975	2975	0
237	20250224	150400	52905510	2975	2975	2975	2975	0
238	20250224	150300	52905510	2975	2975	2975	2975	0
239	20250224	150200	52905510	2975	2975	2975	2975	0
240	20250224	150100	52905510	2975	2975	2975	2975	0
241	20250224	150000	52905510	2975	2975	2975	2975	0
242	20250224	145900	52905510	2975	2975	2975	2975	0
243	20250224	145800	52905510	2975	2975	2975	2975	0
244	20250224	145700	52905510	2975	2975	2975	2975	0
245	20250224	145600	52905510	2975	2975	2975	2975	0
246	20250224	145500	52905510	2975	2975	2975	2975	0
247	20250224	145400	52905510	2975	2975	2975	2975	0
248	20250224	145300	52905510	2975	2975	2975	2975	1
249	20250224	145200	52902535	2975	2975	2975	2975	0
250	20250224	145100	52902535	2975	2960	2975	2960	5
251	20250224	145000	52887720	2975	2975	2975	2975	0
252	20250224	144900	52887720	2975	2965	2975	2965	7
253	20250224	144800	52866955	2975	2975	2975	2975	0
254	20250224	144700	52866955	2975	2975	2975	2975	0
255	20250224	144600	52866955	2975	2975	2975	2975	1
256	20250224	144500	52863980	2975	2975	2975	2975	0
257	20250224	144400	52863980	2975	2975	2975	2975	0
258	20250224	144300	52863980	2975	2975	2975	2975	0
259	20250224	144200	52863980	2975	2975	2975	2975	1
260	20250224	144100	52861005	2975	2975	2975	2975	1000
261	20250224	144000	49886005	2975	2975	2975	2975	0
262	20250224	143900	49886005	2975	2975	2975	2975	94
263	20250224	143800	49606355	2975	2975	2975	2975	0
264	20250224	143700	49606355	2975	2975	2975	2975	1
265	20250224	143600	49603380	2965	2965	2965	2965	0
266	20250224	143500	49603380	2965	2965	2965	2965	0
267	20250224	143400	49603380	2965	2965	2965	2965	0
268	20250224	143300	49603380	2965	2965	2965	2965	0
269	20250224	143200	49603380	2965	2965	2965	2965	0
270	20250224	143100	49603380	2965	2965	2965	2965	0
271	20250224	143000	49603380	2965	2965	2965	2965	0
272	20250224	142900	49603380	2965	2965	2965	2965	0
273	20250224	142800	49603380	2965	2965	2965	2965	0
274	20250224	142700	49603380	2965	2965	2965	2965	0
275	20250224	142600	49603380	2965	2965	2965	2965	0
276	20250224	142500	49603380	2965	2965	2965	2965	0
277	20250224	142400	49603380	2965	2965	2965	2965	0
278	20250224	142300	49603380	2965	2965	2965	2965	0
279	20250224	142200	49603380	2965	2965	2965	2965	0
280	20250224	142100	49603380	2965	2965	2965	2965	0
281	20250224	142000	49603380	2965	2965	2965	2965	0
282	20250224	141900	49603380	2965	2965	2965	2965	0
283	20250224	141800	49603380	2965	2965	2965	2965	0
284	20250224	141700	49603380	2965	2965	2965	2965	0
285	20250224	141600	49603380	2965	2965	2965	2965	1
286	20250224	141500	49600415	2965	2965	2965	2965	301
287	20250224	141400	48707950	2975	2975	2975	2975	0
288	20250224	141300	48707950	2975	2975	2975	2975	0
289	20250224	141200	48707950	2975	2975	2975	2975	0
290	20250224	141100	48707950	2975	2975	2975	2975	0
291	20250224	141000	48707950	2975	2975	2975	2975	0
292	20250224	140900	48707950	2975	2975	2975	2975	0
293	20250224	140800	48707950	2975	2975	2975	2975	0
294	20250224	140700	48707950	2975	2975	2975	2975	0
295	20250224	140600	48707950	2975	2975	2975	2975	0
296	20250224	140500	48707950	2975	2975	2975	2975	0
297	20250224	140400	48707950	2975	2975	2975	2975	0
298	20250224	140300	48707950	2975	2975	2975	2975	0
299	20250224	140200	48707950	2975	2975	2975	2975	0
300	20250224	140100	48707950	2975	2975	2975	2975	0
301	20250224	140000	48707950	2975	2975	2975	2975	2
302	20250224	135900	48702000	2975	2975	2975	2975	0
303	20250224	135800	48702000	2975	2975	2975	2975	0
304	20250224	135700	48702000	2975	2975	2975	2975	0
305	20250224	135600	48702000	2975	2975	2975	2975	0
306	20250224	135500	48702000	2975	2975	2975	2975	0
307	20250224	135400	48702000	2975	2975	2975	2975	50
308	20250224	135300	48553250	2975	2975	2975	2975	12
309	20250224	135200	48517550	2975	2975	2975	2975	0
310	20250224	135100	48517550	2975	2975	2975	2975	0
311	20250224	135000	48517550	2975	2975	2975	2975	0
312	20250224	134900	48517550	2975	2975	2975	2975	0
313	20250224	134800	48517550	2975	2975	2975	2975	0
314	20250224	134700	48517550	2975	2975	2975	2975	0
315	20250224	134600	48517550	2975	2975	2975	2975	0
316	20250224	134500	48517550	2975	2975	2975	2975	1
317	20250224	134400	48514575	2970	2970	2970	2970	0
318	20250224	134300	48514575	2970	2970	2970	2970	0
319	20250224	134200	48514575	2970	2965	2970	2965	2081
320	20250224	134100	42336020	2960	2960	2960	2960	0
321	20250224	134000	42336020	2960	2960	2960	2960	0
322	20250224	133900	42336020	2960	2960	2960	2960	0
323	20250224	133800	42336020	2960	2960	2960	2960	5
324	20250224	133700	42321220	2960	2960	2960	2960	0
325	20250224	133600	42321220	2960	2960	2960	2960	0
326	20250224	133500	42321220	2960	2960	2960	2960	45
327	20250224	133400	42188020	2960	2960	2960	2960	0
328	20250224	133300	42188020	2960	2960	2960	2960	34
329	20250224	133200	42087380	2965	2965	2965	2965	0
330	20250224	133100	42087380	2965	2965	2965	2965	0
331	20250224	133000	42087380	2965	2965	2965	2965	0
332	20250224	132900	42087380	2965	2965	2965	2965	0
333	20250224	132800	42087380	2965	2965	2965	2965	0
334	20250224	132700	42087380	2965	2965	2965	2965	0
335	20250224	132600	42087380	2965	2965	2965	2965	0
336	20250224	132500	42087380	2965	2965	2965	2965	0
337	20250224	132400	42087380	2965	2965	2965	2965	0
338	20250224	132300	42087380	2965	2965	2965	2965	0
339	20250224	132200	42087380	2965	2965	2965	2965	0
340	20250224	132100	42087380	2965	2965	2965	2965	0
341	20250224	132000	42087380	2965	2965	2965	2965	0
342	20250224	131900	42087380	2965	2965	2965	2965	1
343	20250224	131800	42084415	2955	2955	2955	2955	0
344	20250224	131700	42084415	2955	2955	2955	2955	0
345	20250224	131600	42084415	2955	2955	2955	2955	0
346	20250224	131500	42084415	2955	2965	2965	2955	601
347	20250224	131400	40302460	2965	2965	2965	2965	0
348	20250224	131300	40302460	2965	2965	2965	2965	0
349	20250224	131200	40302460	2965	2965	2965	2965	0
350	20250224	131100	40302460	2965	2965	2965	2965	0
351	20250224	131000	40302460	2965	2965	2965	2965	0
352	20250224	130900	40302460	2965	2965	2965	2965	0
353	20250224	130800	40302460	2965	2965	2965	2965	0
354	20250224	130700	40302460	2965	2965	2965	2965	0
355	20250224	130600	40302460	2965	2965	2965	2965	0
356	20250224	130500	40302460	2965	2965	2965	2965	5
357	20250224	130400	40287635	2965	2965	2965	2965	1
358	20250224	130300	40284670	2955	2955	2955	2955	500
359	20250224	130200	38807170	2965	2965	2965	2965	0
360	20250224	130100	38807170	2965	2965	2965	2965	0
361	20250224	130000	38807170	2965	2965	2965	2965	0
362	20250224	125900	38807170	2965	2965	2965	2965	0
363	20250224	125800	38807170	2965	2965	2965	2965	0
364	20250224	125700	38807170	2965	2965	2965	2965	0
365	20250224	125600	38807170	2965	2965	2965	2965	0
366	20250224	125500	38807170	2965	2955	2965	2955	86
367	20250224	125400	38552840	2960	2960	2960	2960	2
368	20250224	125300	38546920	2960	2960	2960	2960	1
369	20250224	125200	38543960	2965	2955	2965	2955	36
370	20250224	125100	38437570	2965	2965	2965	2965	0
371	20250224	125000	38437570	2965	2965	2965	2965	0
372	20250224	124900	38437570	2965	2965	2965	2965	0
373	20250224	124800	38437570	2965	2965	2965	2965	0
374	20250224	124700	38437570	2965	2965	2965	2965	1
375	20250224	124600	38434605	2955	2955	2955	2955	1
376	20250224	124500	38431650	2965	2965	2965	2965	0
377	20250224	124400	38431650	2965	2965	2965	2965	0
378	20250224	124300	38431650	2965	2965	2965	2965	0
379	20250224	124200	38431650	2965	2965	2965	2965	0
380	20250224	124100	38431650	2965	2965	2965	2965	0
381	20250224	124000	38431650	2965	2965	2965	2965	0
382	20250224	123900	38431650	2965	2965	2965	2965	0
383	20250224	123800	38431650	2965	2965	2965	2965	0
384	20250224	123700	38431650	2965	2965	2965	2965	0
385	20250224	123600	38431650	2965	2965	2965	2965	10
386	20250224	123500	38402000	2965	2965	2965	2965	0
387	20250224	123400	38402000	2965	2965	2965	2965	0
388	20250224	123300	38402000	2965	2965	2965	2965	0
389	20250224	123200	38402000	2965	2965	2965	2965	0
390	20250224	123100	38402000	2965	2965	2965	2965	0
391	20250224	123000	38402000	2965	2965	2965	2965	0
392	20250224	122900	38402000	2965	2965	2965	2965	0
393	20250224	122800	38402000	2965	2965	2965	2965	0
394	20250224	122700	38402000	2965	2965	2965	2965	0
395	20250224	122600	38402000	2965	2965	2965	2965	0
396	20250224	122500	38402000	2965	2965	2965	2965	156
397	20250224	122400	37939460	2965	2965	2965	2965	0
398	20250224	122300	37939460	2965	2965	2965	2965	436
399	20250224	122200	36646720	2965	2965	2965	2965	0
400	20250224	122100	36646720	2965	2965	2965	2965	0
401	20250224	122000	36646720	2965	2965	2965	2965	0
402	20250224	121900	36646720	2965	2965	2965	2965	0
403	20250224	121800	36646720	2965	2965	2965	2965	3
404	20250224	121700	36637825	2955	2955	2955	2955	0
405	20250224	121600	36637825	2955	2955	2955	2955	0
406	20250224	121500	36637825	2955	2955	2955	2955	1
407	20250224	121400	36634870	2955	2955	2955	2955	1
408	20250224	121300	36631915	2955	2955	2955	2955	0
409	20250224	121200	36631915	2955	2955	2955	2955	0
410	20250224	121100	36631915	2955	2955	2955	2955	2
411	20250224	121000	36626005	2965	2965	2965	2965	1
412	20250224	120900	36623040	2965	2970	2970	2965	440
413	20250224	120800	35318435	2965	2965	2965	2965	1668
414	20250224	120700	30372815	2965	2965	2965	2965	0
415	20250224	120600	30372815	2965	2965	2965	2965	0
416	20250224	120500	30372815	2965	2965	2965	2965	0
417	20250224	120400	30372815	2965	2965	2965	2965	0
418	20250224	120300	30372815	2965	2965	2965	2965	0
419	20250224	120200	30372815	2965	2965	2965	2965	6
420	20250224	120100	30355025	2965	2965	2965	2965	0
421	20250224	120000	30355025	2965	2965	2965	2965	0
422	20250224	115900	30355025	2965	2965	2965	2965	0
423	20250224	115800	30355025	2965	2965	2965	2965	0
424	20250224	115700	30355025	2965	2965	2965	2965	2
425	20250224	115600	30349095	2965	2965	2965	2965	1
426	20250224	115500	30346130	2955	2955	2955	2955	1
427	20250224	115400	30343175	2965	2965	2965	2965	0
428	20250224	115300	30343175	2965	2965	2965	2965	0
429	20250224	115200	30343175	2965	2965	2965	2965	0
430	20250224	115100	30343175	2965	2965	2965	2965	0
431	20250224	115000	30343175	2965	2965	2965	2965	0
432	20250224	114900	30343175	2965	2965	2965	2965	0
433	20250224	114800	30343175	2965	2965	2965	2965	0
434	20250224	114700	30343175	2965	2965	2965	2965	0
435	20250224	114600	30343175	2965	2965	2965	2965	0
436	20250224	114500	30343175	2965	2965	2965	2965	0
437	20250224	114400	30343175	2965	2965	2965	2965	0
438	20250224	114300	30343175	2965	2965	2965	2965	0
439	20250224	114200	30343175	2965	2965	2965	2965	0
440	20250224	114100	30343175	2965	2965	2965	2965	0
441	20250224	114000	30343175	2965	2965	2965	2965	0
442	20250224	113900	30343175	2965	2965	2965	2965	0
443	20250224	113800	30343175	2965	2965	2965	2965	0
444	20250224	113700	30343175	2965	2965	2965	2965	0
445	20250224	113600	30343175	2965	2965	2965	2965	0
446	20250224	113500	30343175	2965	2965	2965	2965	0
447	20250224	113400	30343175	2965	2965	2965	2965	10
448	20250224	113300	30313525	2970	2970	2970	2970	0
449	20250224	113200	30313525	2970	2970	2970	2970	0
450	20250224	113100	30313525	2970	2970	2970	2970	0
451	20250224	113000	30313525	2970	2970	2970	2970	0
452	20250224	112900	30313525	2970	2970	2970	2970	0
453	20250224	112800	30313525	2970	2970	2970	2970	0
454	20250224	112700	30313525	2970	2970	2970	2970	0
455	20250224	112600	30313525	2970	2970	2970	2970	0
456	20250224	112500	30313525	2970	2970	2970	2970	0
457	20250224	112400	30313525	2970	2970	2970	2970	0
458	20250224	112300	30313525	2970	2970	2970	2970	0
459	20250224	112200	30313525	2970	2970	2970	2970	0
460	20250224	112100	30313525	2970	2970	2970	2970	0
461	20250224	112000	30313525	2970	2970	2970	2970	0
462	20250224	111900	30313525	2970	2970	2970	2970	0
463	20250224	111800	30313525	2970	2970	2970	2970	1
464	20250224	111700	30310555	2965	2965	2965	2965	567
465	20250224	111600	28629400	2965	2965	2965	2965	5
466	20250224	111500	28614575	2965	2955	2965	2955	4
467	20250224	111400	28602745	2955	2955	2955	2955	529
468	20250224	111300	27039550	2955	2955	2955	2955	0
469	20250224	111200	27039550	2955	2955	2955	2955	0
470	20250224	111100	27039550	2955	2955	2955	2955	0
471	20250224	111000	27039550	2955	2955	2955	2955	10
472	20250224	110900	27010000	2960	2960	2960	2960	0
473	20250224	110800	27010000	2960	2960	2960	2960	0
474	20250224	110700	27010000	2960	2960	2960	2960	0
475	20250224	110600	27010000	2960	2960	2960	2960	0
476	20250224	110500	27010000	2960	2960	2960	2960	0
477	20250224	110400	27010000	2960	2960	2960	2960	0
478	20250224	110300	27010000	2960	2960	2960	2960	0
479	20250224	110200	27010000	2960	2960	2960	2960	0
480	20250224	110100	27010000	2960	2960	2960	2960	0
481	20250224	110000	27010000	2960	2960	2960	2960	0
482	20250224	105900	27010000	2960	2960	2960	2960	0
483	20250224	105800	27010000	2960	2960	2960	2960	0
484	20250224	105700	27010000	2960	2960	2960	2960	0
485	20250224	105600	27010000	2960	2960	2960	2960	0
486	20250224	105500	27010000	2960	2960	2960	2960	0
487	20250224	105400	27010000	2960	2960	2960	2960	1
488	20250224	105300	27007040	2940	2940	2940	2940	0
489	20250224	105200	27007040	2940	2940	2940	2940	0
490	20250224	105100	27007040	2940	2940	2940	2940	0
491	20250224	105000	27007040	2940	2940	2940	2940	0
492	20250224	104900	27007040	2940	2940	2940	2940	10
493	20250224	104800	26977640	2940	2940	2940	2940	0
494	20250224	104700	26977640	2940	2940	2940	2940	0
495	20250224	104600	26977640	2940	2940	2940	2940	0
496	20250224	104500	26977640	2940	2940	2940	2940	0
497	20250224	104400	26977640	2940	2940	2940	2940	0
498	20250224	104300	26977640	2940	2945	2945	2940	212
499	20250224	104200	26354335	2950	2950	2950	2950	0
500	20250224	104100	26354335	2950	2955	2955	2950	1116
501	20250224	104000	23058240	2955	2955	2955	2955	0
502	20250224	103900	23058240	2955	2960	2960	2955	14
503	20250224	103800	23016810	2960	2960	2960	2960	0
504	20250224	103700	23016810	2960	2960	2960	2960	0
505	20250224	103600	23016810	2960	2960	2960	2960	0
506	20250224	103500	23016810	2960	2960	2960	2960	0
507	20250224	103400	23016810	2960	2960	2960	2960	0
508	20250224	103300	23016810	2960	2960	2960	2960	5
509	20250224	103200	23002010	2960	2960	2960	2960	0
510	20250224	103100	23002010	2960	2960	2960	2960	0
511	20250224	103000	23002010	2960	2960	2960	2960	0
512	20250224	102900	23002010	2960	2960	2960	2960	4
513	20250224	102800	22990170	2955	2955	2955	2955	0
514	20250224	102700	22990170	2955	2955	2955	2955	0
515	20250224	102600	22990170	2955	2955	2955	2955	0
516	20250224	102500	22990170	2955	2955	2955	2955	0
517	20250224	102400	22990170	2955	2955	2955	2955	0
518	20250224	102300	22990170	2955	2955	2955	2955	0
519	20250224	102200	22990170	2955	2965	2965	2955	12
520	20250224	102100	22954610	2965	2965	2965	2965	0
521	20250224	102000	22954610	2965	2965	2965	2965	0
522	20250224	101900	22954610	2965	2965	2965	2965	1
523	20250224	101800	22951645	2965	2965	2965	2965	1
524	20250224	101700	22948680	2965	2965	2965	2965	0
525	20250224	101600	22948680	2965	2965	2965	2965	0
526	20250224	101500	22948680	2965	2965	2965	2965	1
527	20250224	101400	22945715	2955	2955	2955	2955	0
528	20250224	101300	22945715	2955	2955	2955	2955	9
529	20250224	101200	22919120	2965	2965	2965	2965	0
530	20250224	101100	22919120	2965	2965	2965	2965	0
531	20250224	101000	22919120	2965	2965	2965	2965	0
532	20250224	100900	22919120	2965	2965	2965	2965	1
533	20250224	100800	22916155	2965	2965	2965	2965	1
534	20250224	100700	22913190	2965	2965	2965	2965	1
535	20250224	100600	22910225	2970	2970	2970	2970	0
536	20250224	100500	22910225	2970	2970	2970	2970	0
537	20250224	100400	22910225	2970	2970	2970	2970	0
538	20250224	100300	22910225	2970	2970	2970	2970	0
539	20250224	100200	22910225	2970	2970	2970	2970	0
540	20250224	100100	22910225	2970	2970	2970	2970	0
541	20250224	100000	22910225	2970	2970	2970	2970	0
542	20250224	095900	22910225	2970	2970	2970	2970	0
543	20250224	095800	22910225	2970	2970	2970	2970	65
544	20250224	095700	22717175	2965	2965	2965	2965	67
545	20250224	095600	22518520	2965	2965	2965	2965	500
546	20250224	095500	21036020	2970	2970	2970	2970	0
547	20250224	095400	21036020	2970	2970	2970	2970	0
548	20250224	095300	21036020	2970	2970	2970	2970	0
549	20250224	095200	21036020	2970	2970	2970	2970	0
550	20250224	095100	21036020	2970	2970	2970	2970	0
551	20250224	095000	21036020	2970	2970	2970	2970	0
552	20250224	094900	21036020	2970	2970	2970	2970	1
553	20250224	094800	21033050	2970	2970	2970	2970	0
554	20250224	094700	21033050	2970	2970	2970	2970	1
555	20250224	094600	21030080	2940	2940	2940	2940	3
556	20250224	094500	21021260	2970	2970	2970	2970	1
557	20250224	094400	21018290	2960	2955	2965	2955	1522
558	20250224	094300	16513385	2955	2955	2955	2955	1055
559	20250224	094200	13395860	2955	2955	2955	2955	2
560	20250224	094100	13389950	2955	2930	2955	2930	100
561	20250224	094000	13095000	2930	2935	2935	2930	431
562	20250224	093900	11832165	2935	2935	2935	2935	2
563	20250224	093800	11826295	2930	2930	2930	2930	0
564	20250224	093700	11826295	2930	2930	2930	2930	0
565	20250224	093600	11826295	2930	2930	2930	2930	0
566	20250224	093500	11826295	2930	2930	2930	2930	13
567	20250224	093400	11788205	2935	2935	2935	2935	0
568	20250224	093300	11788205	2935	2935	2935	2935	728
569	20250224	093200	9651525	2935	2935	2935	2935	0
570	20250224	093100	9651525	2935	2935	2935	2935	0
571	20250224	093000	9651525	2935	2935	2935	2935	0
572	20250224	092900	9651525	2935	2935	2935	2935	0
573	20250224	092800	9651525	2935	2935	2935	2935	125
574	20250224	092700	9284650	2935	2935	2935	2935	0
575	20250224	092600	9284650	2935	2945	2945	2935	755
576	20250224	092500	7068705	2945	2945	2945	2945	19
577	20250224	092400	7012750	2945	2945	2945	2945	120
578	20250224	092300	6659350	2940	2940	2940	2940	13
579	20250224	092200	6621130	2950	2950	2950	2950	0
580	20250224	092100	6621130	2950	2950	2950	2950	1
581	20250224	092000	6618180	2930	2930	2930	2930	0
582	20250224	091900	6618180	2930	2965	2965	2930	644
583	20250224	091800	4726115	2960	2940	2960	2940	1027
584	20250224	091700	1700410	2940	2940	2940	2940	0
585	20250224	091600	1700410	2940	2940	2940	2940	10
586	20250224	091500	1671010	2940	2940	2940	2940	0
587	20250224	091400	1671010	2940	2940	2940	2940	0
588	20250224	091300	1671010	2940	2940	2940	2940	0
589	20250224	091200	1671010	2940	2940	2940	2940	7
590	20250224	091100	1650430	2930	2930	2930	2930	1
591	20250224	091000	1647500	2930	2935	2935	2930	473
592	20250224	090900	259365	2945	2945	2945	2945	0
593	20250224	090800	259365	2945	2945	2945	2945	0
594	20250224	090700	259365	2945	2940	2945	2940	3
595	20250224	090600	250540	2935	2935	2935	2935	0
596	20250224	090500	250540	2935	2935	2935	2935	0
597	20250224	090400	250540	2935	2935	2935	2935	0
598	20250224	090300	250540	2935	2935	2935	2935	2
599	20250224	090200	244670	2940	2940	2940	2940	0
600	20250224	090100	244670	2940	2940	2940	2940	0
601	20250224	090000	244670	2940	2950	2950	2940	83