KissMeData/048870/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	193400	1416521495	2950	2950	2950	2950	5647
3	20250224	193300	1416521495	2950	2950	2950	2950	0
4	20250224	193200	1416521495	2950	2950	2950	2950	0
5	20250224	193100	1416521495	2950	2950	2950	2950	0
6	20250224	193000	1416521495	2950	2950	2950	2950	0
7	20250224	192900	1416521495	2950	2950	2950	2950	0
8	20250224	192800	1416521495	2950	2950	2950	2950	0
9	20250224	192700	1416521495	2950	2950	2950	2950	0
10	20250224	192600	1416521495	2950	2950	2950	2950	0
11	20250224	192500	1416521495	2950	2950	2950	2950	0
12	20250224	192400	1416521495	2950	2950	2950	2950	0
13	20250224	192300	1416521495	2950	2950	2950	2950	0
14	20250224	192200	1416521495	2950	2950	2950	2950	0
15	20250224	192100	1416521495	2950	2950	2950	2950	0
16	20250224	192000	1416521495	2950	2950	2950	2950	0
17	20250224	191900	1416521495	2950	2950	2950	2950	0
18	20250224	191800	1416521495	2950	2950	2950	2950	0
19	20250224	191700	1416521495	2950	2950	2950	2950	0
20	20250224	191600	1416521495	2950	2950	2950	2950	0
21	20250224	191500	1416521495	2950	2950	2950	2950	0
22	20250224	191400	1416521495	2950	2950	2950	2950	0
23	20250224	191300	1416521495	2950	2950	2950	2950	0
24	20250224	191200	1416521495	2950	2950	2950	2950	0
25	20250224	191100	1416521495	2950	2950	2950	2950	0
26	20250224	191000	1416521495	2950	2950	2950	2950	0
27	20250224	190900	1416521495	2950	2950	2950	2950	0
28	20250224	190800	1416521495	2950	2950	2950	2950	0
29	20250224	190700	1416521495	2950	2950	2950	2950	0
30	20250224	190600	1416521495	2950	2950	2950	2950	0
31	20250224	190500	1416521495	2950	2950	2950	2950	0
32	20250224	190400	1416521495	2950	2950	2950	2950	5647
33	20250224	190300	1416521495	2950	2950	2950	2950	0
34	20250224	190200	1416521495	2950	2950	2950	2950	0
35	20250224	190100	1416521495	2950	2950	2950	2950	0
36	20250224	190000	1416521495	2950	2950	2950	2950	0
37	20250224	185900	1416521495	2950	2950	2950	2950	0
38	20250224	185800	1416521495	2950	2950	2950	2950	0
39	20250224	185700	1416521495	2950	2950	2950	2950	0
40	20250224	185600	1416521495	2950	2950	2950	2950	0
41	20250224	185500	1416521495	2950	2950	2950	2950	0
42	20250224	185400	1416521495	2950	2950	2950	2950	0
43	20250224	185300	1416521495	2950	2950	2950	2950	0
44	20250224	185200	1416521495	2950	2950	2950	2950	0
45	20250224	185100	1416521495	2950	2950	2950	2950	0
46	20250224	185000	1416521495	2950	2950	2950	2950	0
47	20250224	184900	1416521495	2950	2950	2950	2950	0
48	20250224	184800	1416521495	2950	2950	2950	2950	0
49	20250224	184700	1416521495	2950	2950	2950	2950	0
50	20250224	184600	1416521495	2950	2950	2950	2950	0
51	20250224	184500	1416521495	2950	2950	2950	2950	0
52	20250224	184400	1416521495	2950	2950	2950	2950	0
53	20250224	184300	1416521495	2950	2950	2950	2950	0
54	20250224	184200	1416521495	2950	2950	2950	2950	0
55	20250224	184100	1416521495	2950	2950	2950	2950	0
56	20250224	184000	1416521495	2950	2950	2950	2950	0
57	20250224	183900	1416521495	2950	2950	2950	2950	0
58	20250224	183800	1416521495	2950	2950	2950	2950	0
59	20250224	183700	1416521495	2950	2950	2950	2950	0
60	20250224	183600	1416521495	2950	2950	2950	2950	0
61	20250224	183500	1416521495	2950	2950	2950	2950	0
62	20250224	183400	1416521495	2950	2950	2950	2950	5647
63	20250224	183300	1416521495	2950	2950	2950	2950	0
64	20250224	183200	1416521495	2950	2950	2950	2950	0
65	20250224	183100	1416521495	2950	2950	2950	2950	0
66	20250224	183000	1416521495	2950	2950	2950	2950	0
67	20250224	182900	1416521495	2950	2950	2950	2950	0
68	20250224	182800	1416521495	2950	2950	2950	2950	0
69	20250224	182700	1416521495	2950	2950	2950	2950	0
70	20250224	182600	1416521495	2950	2950	2950	2950	0
71	20250224	182500	1416521495	2950	2950	2950	2950	0
72	20250224	182400	1416521495	2950	2950	2950	2950	0
73	20250224	182300	1416521495	2950	2950	2950	2950	0
74	20250224	182200	1416521495	2950	2950	2950	2950	0
75	20250224	182100	1416521495	2950	2950	2950	2950	0
76	20250224	182000	1416521495	2950	2950	2950	2950	0
77	20250224	181900	1416521495	2950	2950	2950	2950	0
78	20250224	181800	1416521495	2950	2950	2950	2950	0
79	20250224	181700	1416521495	2950	2950	2950	2950	0
80	20250224	181600	1416521495	2950	2950	2950	2950	0
81	20250224	181500	1416521495	2950	2950	2950	2950	0
82	20250224	181400	1416521495	2950	2950	2950	2950	0
83	20250224	181300	1416521495	2950	2950	2950	2950	0
84	20250224	181200	1416521495	2950	2950	2950	2950	0
85	20250224	181100	1416521495	2950	2950	2950	2950	0
86	20250224	181000	1416521495	2950	2950	2950	2950	0
87	20250224	180900	1416521495	2950	2950	2950	2950	0
88	20250224	180800	1416521495	2950	2950	2950	2950	0
89	20250224	180700	1416521495	2950	2950	2950	2950	0
90	20250224	180600	1416521495	2950	2950	2950	2950	0
91	20250224	180500	1416521495	2950	2950	2950	2950	0
92	20250224	180400	1416521495	2950	2950	2950	2950	5647
93	20250224	180300	1416521495	2950	2950	2950	2950	0
94	20250224	180200	1416521495	2950	2950	2950	2950	0
95	20250224	180100	1416521495	2950	2950	2950	2950	0
96	20250224	180000	1416521495	2950	2950	2950	2950	0
97	20250224	175900	1416521495	2950	2950	2950	2950	0
98	20250224	175800	1416521495	2950	2950	2950	2950	0
99	20250224	175700	1416521495	2950	2950	2950	2950	0
100	20250224	175600	1416521495	2950	2950	2950	2950	0
101	20250224	175500	1416521495	2950	2950	2950	2950	0
102	20250224	175400	1416521495	2950	2950	2950	2950	0
103	20250224	175300	1416521495	2950	2950	2950	2950	0
104	20250224	175200	1416521495	2950	2950	2950	2950	0
105	20250224	175100	1416521495	2950	2950	2950	2950	0
106	20250224	175000	1416521495	2950	2950	2950	2950	0
107	20250224	174900	1416521495	2950	2950	2950	2950	0
108	20250224	174800	1416521495	2950	2950	2950	2950	0
109	20250224	174700	1416521495	2950	2950	2950	2950	0
110	20250224	174600	1416521495	2950	2950	2950	2950	0
111	20250224	174500	1416521495	2950	2950	2950	2950	0
112	20250224	174400	1416521495	2950	2950	2950	2950	0
113	20250224	174300	1416521495	2950	2950	2950	2950	0
114	20250224	174200	1416521495	2950	2950	2950	2950	0
115	20250224	174100	1416521495	2950	2950	2950	2950	0
116	20250224	174000	1416521495	2950	2950	2950	2950	0
117	20250224	173900	1416521495	2950	2950	2950	2950	0
118	20250224	173800	1416521495	2950	2950	2950	2950	0
119	20250224	173700	1416521495	2950	2950	2950	2950	0
120	20250224	173600	1416521495	2950	2950	2950	2950	0
121	20250224	173500	1416521495	2950	2950	2950	2950	0
122	20250224	173400	1416521495	2950	2950	2950	2950	5647
123	20250224	173300	1416521495	2950	2950	2950	2950	0
124	20250224	173200	1416521495	2950	2950	2950	2950	0
125	20250224	173100	1416521495	2950	2950	2950	2950	0
126	20250224	173000	1416521495	2950	2950	2950	2950	0
127	20250224	172900	1416521495	2950	2950	2950	2950	0
128	20250224	172800	1416521495	2950	2950	2950	2950	0
129	20250224	172700	1416521495	2950	2950	2950	2950	0
130	20250224	172600	1416521495	2950	2950	2950	2950	0
131	20250224	172500	1416521495	2950	2950	2950	2950	0
132	20250224	172400	1416521495	2950	2950	2950	2950	0
133	20250224	172300	1416521495	2950	2950	2950	2950	0
134	20250224	172200	1416521495	2950	2950	2950	2950	0
135	20250224	172100	1416521495	2950	2950	2950	2950	0
136	20250224	172000	1416521495	2950	2950	2950	2950	0
137	20250224	171900	1416521495	2950	2950	2950	2950	0
138	20250224	171800	1416521495	2950	2950	2950	2950	0
139	20250224	171700	1416521495	2950	2950	2950	2950	0
140	20250224	171600	1416521495	2950	2950	2950	2950	0
141	20250224	171500	1416521495	2950	2950	2950	2950	0
142	20250224	171400	1416521495	2950	2950	2950	2950	0
143	20250224	171300	1416521495	2950	2950	2950	2950	0
144	20250224	171200	1416521495	2950	2950	2950	2950	0
145	20250224	171100	1416521495	2950	2950	2950	2950	0
146	20250224	171000	1416521495	2950	2950	2950	2950	0
147	20250224	170900	1416521495	2950	2950	2950	2950	0
148	20250224	170800	1416521495	2950	2950	2950	2950	0
149	20250224	170700	1416521495	2950	2950	2950	2950	0
150	20250224	170600	1416521495	2950	2950	2950	2950	0
151	20250224	170500	1416521495	2950	2950	2950	2950	0
152	20250224	170400	1416521495	2950	2950	2950	2950	5647
153	20250224	170300	1416521495	2950	2950	2950	2950	0
154	20250224	170200	1416521495	2950	2950	2950	2950	0
155	20250224	170100	1416521495	2950	2950	2950	2950	0
156	20250224	170000	1416521495	2950	2950	2950	2950	0
157	20250224	165900	1416521495	2950	2950	2950	2950	0
158	20250224	165800	1416521495	2950	2950	2950	2950	0
159	20250224	165700	1416521495	2950	2950	2950	2950	0
160	20250224	165600	1416521495	2950	2950	2950	2950	0
161	20250224	165500	1416521495	2950	2950	2950	2950	0
162	20250224	165400	1416521495	2950	2950	2950	2950	0
163	20250224	165300	1416521495	2950	2950	2950	2950	0
164	20250224	165200	1416521495	2950	2950	2950	2950	0
165	20250224	165100	1416521495	2950	2950	2950	2950	0
166	20250224	165000	1416521495	2950	2950	2950	2950	0
167	20250224	164900	1416521495	2950	2950	2950	2950	0
168	20250224	164800	1416521495	2950	2950	2950	2950	0
169	20250224	164700	1416521495	2950	2950	2950	2950	0
170	20250224	164600	1416521495	2950	2950	2950	2950	0
171	20250224	164500	1416521495	2950	2950	2950	2950	0
172	20250224	164400	1416521495	2950	2950	2950	2950	0
173	20250224	164300	1416521495	2950	2950	2950	2950	0
174	20250224	164200	1416521495	2950	2950	2950	2950	0
175	20250224	164100	1416521495	2950	2950	2950	2950	0
176	20250224	164000	1416521495	2950	2950	2950	2950	0
177	20250224	163900	1416521495	2950	2950	2950	2950	0
178	20250224	163800	1416521495	2950	2950	2950	2950	0
179	20250224	163700	1416521495	2950	2950	2950	2950	0
180	20250224	163600	1416521495	2950	2950	2950	2950	0
181	20250224	163500	1416521495	2950	2950	2950	2950	0
182	20250224	163400	1416521495	2950	2950	2950	2950	5647
183	20250224	163300	1416521495	2950	2950	2950	2950	0
184	20250224	163200	1416521495	2950	2950	2950	2950	0
185	20250224	163100	1416521495	2950	2950	2950	2950	0
186	20250224	163000	1416521495	2950	2950	2950	2950	0
187	20250224	162900	1416521495	2950	2950	2950	2950	0
188	20250224	162800	1416521495	2950	2950	2950	2950	0
189	20250224	162700	1416521495	2950	2950	2950	2950	0
190	20250224	162600	1416521495	2950	2950	2950	2950	0
191	20250224	162500	1416521495	2950	2950	2950	2950	0
192	20250224	162400	1416521495	2950	2950	2950	2950	0
193	20250224	162300	1416521495	2950	2950	2950	2950	0
194	20250224	162200	1416521495	2950	2950	2950	2950	0
195	20250224	162100	1416521495	2950	2950	2950	2950	0
196	20250224	162000	1416521495	2950	2950	2950	2950	0
197	20250224	161900	1416521495	2950	2950	2950	2950	0
198	20250224	161800	1416521495	2950	2950	2950	2950	0
199	20250224	161700	1416521495	2950	2950	2950	2950	0
200	20250224	161600	1416521495	2950	2950	2950	2950	0
201	20250224	161500	1416521495	2950	2950	2950	2950	0
202	20250224	161400	1416521495	2950	2950	2950	2950	0
203	20250224	161300	1416521495	2950	2950	2950	2950	0
204	20250224	161200	1416521495	2950	2950	2950	2950	0
205	20250224	161100	1416521495	2950	2950	2950	2950	0
206	20250224	161000	1416521495	2950	2950	2950	2950	0
207	20250224	160900	1416521495	2950	2950	2950	2950	0
208	20250224	160800	1416521495	2950	2950	2950	2950	0
209	20250224	160700	1416521495	2950	2950	2950	2950	0
210	20250224	160600	1416521495	2950	2950	2950	2950	0
211	20250224	160500	1416521495	2950	2950	2950	2950	0
212	20250224	160400	1416521495	2950	2950	2950	2950	5647
213	20250224	160300	1416521495	2950	2950	2950	2950	0
214	20250224	160200	1416521495	2950	2950	2950	2950	0
215	20250224	160100	1416521495	2950	2950	2950	2950	0
216	20250224	160000	1416521495	2950	2950	2950	2950	0
217	20250224	155900	1416521495	2950	2950	2950	2950	0
218	20250224	155800	1416521495	2950	2950	2950	2950	0
219	20250224	155700	1416521495	2950	2950	2950	2950	0
220	20250224	155600	1416521495	2950	2950	2950	2950	0
221	20250224	155500	1416521495	2950	2950	2950	2950	0
222	20250224	155400	1416521495	2950	2950	2950	2950	0
223	20250224	155300	1416521495	2950	2950	2950	2950	0
224	20250224	155200	1416521495	2950	2950	2950	2950	0
225	20250224	155100	1416521495	2950	2950	2950	2950	0
226	20250224	155000	1416521495	2950	2950	2950	2950	0
227	20250224	154900	1416521495	2950	2950	2950	2950	0
228	20250224	154800	1416521495	2950	2950	2950	2950	0
229	20250224	154700	1416521495	2950	2950	2950	2950	0
230	20250224	154600	1416521495	2950	2950	2950	2950	0
231	20250224	154500	1416521495	2950	2950	2950	2950	0
232	20250224	154400	1416521495	2950	2950	2950	2950	0
233	20250224	154300	1416521495	2950	2950	2950	2950	0
234	20250224	154200	1416521495	2950	2950	2950	2950	0
235	20250224	154100	1416521495	2950	2950	2950	2950	0
236	20250224	154000	1416521495	2950	2950	2950	2950	0
237	20250224	153900	1416521495	2950	2950	2950	2950	0
238	20250224	153800	1416521495	2950	2950	2950	2950	0
239	20250224	153700	1416521495	2950	2950	2950	2950	0
240	20250224	153600	1416521495	2950	2950	2950	2950	0
241	20250224	153500	1416521495	2950	2950	2950	2950	0
242	20250224	153400	1416521495	2950	2950	2950	2950	5647
243	20250224	153300	1416521495	2950	2950	2950	2950	0
244	20250224	153200	1416521495	2950	2950	2950	2950	0
245	20250224	153100	1416521495	2950	2950	2950	2950	0
246	20250224	153000	1416521495	2950	2950	2950	2950	5647
247	20250224	152900	1399862845	2955	2955	2955	2955	0
248	20250224	152800	1399862845	2955	2955	2955	2955	0
249	20250224	152700	1399862845	2955	2955	2955	2955	0
250	20250224	152600	1399862845	2955	2955	2955	2955	0
251	20250224	152500	1399862845	2955	2955	2955	2955	0
252	20250224	152400	1399862845	2955	2955	2955	2955	0
253	20250224	152300	1399862845	2955	2955	2955	2955	0
254	20250224	152200	1399862845	2955	2955	2955	2955	0
255	20250224	152100	1399862845	2955	2955	2955	2955	0
256	20250224	152000	1399862845	2955	2955	2955	2955	0
257	20250224	151900	1399862845	2955	2955	2955	2940	167
258	20250224	151800	1399371140	2940	2955	2955	2940	3029
259	20250224	151700	1390437155	2945	2955	2955	2945	2
260	20250224	151600	1390431255	2940	2950	2950	2940	2001
261	20250224	151500	1384528315	2950	2940	2950	2940	351
262	20250224	151400	1383496365	2960	2950	2960	2950	3918
263	20250224	151300	1371929485	2950	2950	2950	2950	1986
264	20250224	151200	1366070785	2950	2935	2950	2935	51
265	20250224	151100	1365921085	2950	2940	2950	2940	7007
266	20250224	151000	1345285480	2945	2935	2945	2935	1002
267	20250224	150900	1342344595	2945	2945	2945	2930	502
268	20250224	150800	1340873700	2925	2925	2925	2925	0
269	20250224	150700	1340873700	2925	2940	2940	2925	522
270	20250224	150600	1339345885	2940	2940	2940	2940	2
271	20250224	150500	1339340005	2945	2945	2945	2930	79
272	20250224	150400	1339108505	2930	2930	2930	2930	62
273	20250224	150300	1338926845	2945	2945	2945	2945	1
274	20250224	150200	1338923900	2935	2935	2935	2935	1
275	20250224	150100	1338920965	2950	2950	2950	2950	0
276	20250224	150000	1338920965	2950	2950	2950	2950	50
277	20250224	145900	1338773465	2950	2950	2950	2950	0
278	20250224	145800	1338773465	2950	2950	2950	2950	0
279	20250224	145700	1338773465	2950	2940	2950	2940	2500
280	20250224	145600	1331413465	2945	2940	2950	2940	7281
281	20250224	145500	1309971370	2940	2935	2940	2935	1260
282	20250224	145400	1306267285	2935	2935	2935	2935	0
283	20250224	145300	1306267285	2935	2935	2935	2935	0
284	20250224	145200	1306267285	2935	2935	2935	2935	0
285	20250224	145100	1306267285	2935	2935	2935	2935	0
286	20250224	145000	1306267285	2935	2935	2935	2935	0
287	20250224	144900	1306267285	2935	2935	2935	2935	0
288	20250224	144800	1306267285	2935	2935	2935	2935	0
289	20250224	144700	1306267285	2935	2935	2935	2935	0
290	20250224	144600	1306267285	2935	2935	2935	2935	549
291	20250224	144500	1304655970	2920	2925	2925	2920	400
292	20250224	144400	1303486615	2930	2930	2930	2930	0
293	20250224	144300	1303486615	2930	2925	2930	2925	10
294	20250224	144200	1303457320	2930	2930	2930	2930	0
295	20250224	144100	1303457320	2930	2930	2930	2930	0
296	20250224	144000	1303457320	2930	2930	2930	2930	17
297	20250224	143900	1303407510	2930	2930	2930	2930	7983
298	20250224	143800	1280017320	2925	2925	2925	2925	0
299	20250224	143700	1280017320	2925	2925	2925	2925	0
300	20250224	143600	1280017320	2925	2925	2925	2925	2148
301	20250224	143500	1273734420	2925	2920	2925	2920	55
302	20250224	143400	1273573550	2920	2920	2920	2920	0
303	20250224	143300	1273573550	2920	2920	2920	2920	0
304	20250224	143200	1273573550	2920	2920	2920	2920	1634
305	20250224	143100	1268802270	2920	2920	2920	2920	0
306	20250224	143000	1268802270	2920	2920	2920	2920	0
307	20250224	142900	1268802270	2920	2920	2920	2920	35
308	20250224	142800	1268700070	2920	2920	2920	2920	0
309	20250224	142700	1268700070	2920	2920	2920	2920	0
310	20250224	142600	1268700070	2920	2920	2920	2920	1
311	20250224	142500	1268697150	2920	2920	2920	2920	0
312	20250224	142400	1268697150	2920	2920	2920	2920	0
313	20250224	142300	1268697150	2920	2920	2920	2920	0
314	20250224	142200	1268697150	2920	2920	2920	2920	0
315	20250224	142100	1268697150	2920	2920	2920	2920	0
316	20250224	142000	1268697150	2920	2920	2920	2920	0
317	20250224	141900	1268697150	2920	2920	2920	2920	0
318	20250224	141800	1268697150	2920	2920	2920	2920	0
319	20250224	141700	1268697150	2920	2920	2920	2920	0
320	20250224	141600	1268697150	2920	2920	2920	2920	0
321	20250224	141500	1268697150	2920	2920	2920	2920	0
322	20250224	141400	1268697150	2920	2920	2920	2920	0
323	20250224	141300	1268697150	2920	2920	2920	2920	1
324	20250224	141200	1268694230	2920	2920	2920	2920	180
325	20250224	141100	1268168630	2920	2920	2920	2920	1
326	20250224	141000	1268165710	2920	2920	2920	2920	75
327	20250224	140900	1267946710	2910	2910	2910	2910	0
328	20250224	140800	1267946710	2910	2910	2910	2910	0
329	20250224	140700	1267946710	2910	2910	2910	2910	0
330	20250224	140600	1267946710	2910	2910	2910	2910	2000
331	20250224	140500	1262126710	2920	2920	2920	2920	0
332	20250224	140400	1262126710	2920	2920	2920	2920	0
333	20250224	140300	1262126710	2920	2920	2920	2920	0
334	20250224	140200	1262126710	2920	2920	2920	2920	0
335	20250224	140100	1262126710	2920	2920	2920	2920	0
336	20250224	140000	1262126710	2920	2920	2920	2920	0
337	20250224	135900	1262126710	2920	2920	2920	2920	0
338	20250224	135800	1262126710	2920	2920	2920	2920	0
339	20250224	135700	1262126710	2920	2920	2920	2920	4
340	20250224	135600	1262115030	2920	2920	2920	2920	1
341	20250224	135500	1262112110	2915	2915	2915	2915	0
342	20250224	135400	1262112110	2915	2915	2915	2915	0
343	20250224	135300	1262112110	2915	2915	2915	2915	0
344	20250224	135200	1262112110	2915	2915	2915	2915	20
345	20250224	135100	1262053810	2915	2915	2915	2915	0
346	20250224	135000	1262053810	2915	2915	2915	2915	0
347	20250224	134900	1262053810	2915	2915	2915	2915	0
348	20250224	134800	1262053810	2915	2915	2915	2915	481
349	20250224	134700	1260651695	2920	2920	2920	2920	0
350	20250224	134600	1260651695	2920	2920	2920	2920	0
351	20250224	134500	1260651695	2920	2920	2920	2920	0
352	20250224	134400	1260651695	2920	2920	2920	2920	0
353	20250224	134300	1260651695	2920	2920	2920	2920	0
354	20250224	134200	1260651695	2920	2920	2920	2920	0
355	20250224	134100	1260651695	2920	2920	2920	2920	290
356	20250224	134000	1259804895	2905	2905	2905	2905	0
357	20250224	133900	1259804895	2905	2905	2905	2905	384
358	20250224	133800	1258689375	2915	2915	2915	2915	0
359	20250224	133700	1258689375	2915	2915	2915	2915	0
360	20250224	133600	1258689375	2915	2915	2915	2915	0
361	20250224	133500	1258689375	2915	2915	2915	2915	0
362	20250224	133400	1258689375	2915	2915	2915	2915	0
363	20250224	133300	1258689375	2915	2915	2915	2915	1828
364	20250224	133200	1253360755	2910	2910	2910	2910	0
365	20250224	133100	1253360755	2910	2910	2910	2910	0
366	20250224	133000	1253360755	2910	2910	2910	2910	0
367	20250224	132900	1253360755	2910	2910	2910	2910	2696
368	20250224	132800	1245515395	2910	2910	2910	2910	0
369	20250224	132700	1245515395	2910	2910	2910	2890	18430
370	20250224	132600	1192162995	2900	2900	2900	2900	721
371	20250224	132500	1190072095	2900	2900	2900	2900	200
372	20250224	132400	1189492095	2900	2900	2900	2900	4000
373	20250224	132300	1177892095	2900	2900	2900	2900	0
374	20250224	132200	1177892095	2900	2910	2910	2900	1371
375	20250224	132100	1173916125	2915	2915	2915	2915	0
376	20250224	132000	1173916125	2915	2915	2915	2915	0
377	20250224	131900	1173916125	2915	2905	2915	2895	12001
378	20250224	131800	1139138780	2900	2910	2910	2900	9000
379	20250224	131700	1113017860	2935	2935	2935	2935	1
380	20250224	131600	1113014925	2905	2920	2920	2905	10927
381	20250224	131500	1081206940	2935	2935	2935	2935	1
382	20250224	131400	1081204005	2930	2930	2930	2930	317
383	20250224	131300	1080275195	2930	2930	2930	2930	500
384	20250224	131200	1078810195	2935	2935	2935	2935	2
385	20250224	131100	1078804325	2935	2935	2935	2935	1
386	20250224	131000	1078801390	2920	2920	2920	2920	0
387	20250224	130900	1078801390	2920	2920	2920	2920	190
388	20250224	130800	1078246590	2935	2935	2935	2935	0
389	20250224	130700	1078246590	2935	2935	2935	2935	0
390	20250224	130600	1078246590	2935	2935	2935	2935	0
391	20250224	130500	1078246590	2935	2935	2935	2935	0
392	20250224	130400	1078246590	2935	2935	2935	2935	0
393	20250224	130300	1078246590	2935	2935	2935	2935	0
394	20250224	130200	1078246590	2935	2935	2935	2935	0
395	20250224	130100	1078246590	2935	2935	2935	2935	0
396	20250224	130000	1078246590	2935	2935	2935	2935	0
397	20250224	125900	1078246590	2935	2935	2935	2935	1
398	20250224	125800	1078243655	2915	2915	2915	2915	0
399	20250224	125700	1078243655	2915	2915	2915	2915	0
400	20250224	125600	1078243655	2915	2925	2940	2915	1348
401	20250224	125500	1074302910	2940	2940	2940	2940	0
402	20250224	125400	1074302910	2940	2940	2940	2940	0
403	20250224	125300	1074302910	2940	2940	2940	2940	0
404	20250224	125200	1074302910	2940	2940	2940	2925	112
405	20250224	125100	1073975280	2925	2925	2925	2925	0
406	20250224	125000	1073975280	2925	2925	2925	2925	0
407	20250224	124900	1073975280	2925	2925	2925	2925	0
408	20250224	124800	1073975280	2925	2925	2925	2925	0
409	20250224	124700	1073975280	2925	2925	2925	2925	68
410	20250224	124600	1073776380	2925	2925	2925	2925	0
411	20250224	124500	1073776380	2925	2940	2940	2925	279
412	20250224	124400	1072959480	2940	2940	2940	2940	0
413	20250224	124300	1072959480	2940	2940	2940	2940	0
414	20250224	124200	1072959480	2940	2940	2940	2940	0
415	20250224	124100	1072959480	2940	2940	2940	2940	0
416	20250224	124000	1072959480	2940	2940	2940	2940	0
417	20250224	123900	1072959480	2940	2940	2940	2940	0
418	20250224	123800	1072959480	2940	2940	2940	2940	1
419	20250224	123700	1072956540	2940	2940	2940	2940	9
420	20250224	123600	1072930080	2940	2940	2940	2940	212
421	20250224	123500	1072306800	2940	2940	2940	2940	145
422	20250224	123400	1071880500	2940	2940	2940	2940	10
423	20250224	123300	1071851100	2935	2935	2935	2935	227
424	20250224	123200	1071184855	2935	2920	2935	2920	161
425	20250224	123100	1070713490	2940	2940	2940	2940	60
426	20250224	123000	1070537090	2945	2945	2945	2945	1
427	20250224	122900	1070534145	2940	2940	2940	2940	1396
428	20250224	122800	1066429905	2940	2940	2940	2940	0
429	20250224	122700	1066429905	2940	2940	2940	2940	0
430	20250224	122600	1066429905	2940	2940	2940	2940	0
431	20250224	122500	1066429905	2940	2940	2940	2940	0
432	20250224	122400	1066429905	2940	2940	2940	2940	0
433	20250224	122300	1066429905	2940	2935	2940	2935	4924
434	20250224	122200	1051967965	2915	2915	2915	2915	61
435	20250224	122100	1051790150	2935	2935	2935	2935	0
436	20250224	122000	1051790150	2935	2935	2935	2935	0
437	20250224	121900	1051790150	2935	2920	2935	2920	4986
438	20250224	121800	1037231015	2935	2935	2935	2935	0
439	20250224	121700	1037231015	2935	2935	2935	2935	1
440	20250224	121600	1037228080	2920	2925	2935	2920	5023
441	20250224	121500	1022525905	2920	2920	2920	2920	170
442	20250224	121400	1022029505	2915	2915	2915	2915	0
443	20250224	121300	1022029505	2915	2915	2915	2915	0
444	20250224	121200	1022029505	2915	2915	2915	2915	0
445	20250224	121100	1022029505	2915	2915	2915	2915	0
446	20250224	121000	1022029505	2915	2920	2920	2915	71
447	20250224	120900	1021822520	2920	2920	2920	2920	0
448	20250224	120800	1021822520	2920	2920	2920	2920	0
449	20250224	120700	1021822520	2920	2920	2920	2920	0
450	20250224	120600	1021822520	2920	2920	2920	2920	0
451	20250224	120500	1021822520	2920	2920	2920	2920	1112
452	20250224	120400	1018575480	2900	2900	2900	2900	0
453	20250224	120300	1018575480	2900	2900	2900	2900	0
454	20250224	120200	1018575480	2900	2900	2900	2900	0
455	20250224	120100	1018575480	2900	2900	2900	2900	168
456	20250224	120000	1018088280	2905	2905	2905	2905	0
457	20250224	115900	1018088280	2905	2905	2905	2905	27804
458	20250224	115800	937317660	2905	2905	2905	2905	0
459	20250224	115700	937317660	2905	2905	2905	2905	336
460	20250224	115600	936341580	2905	2905	2905	2905	0
461	20250224	115500	936341580	2905	2905	2905	2905	0
462	20250224	115400	936341580	2905	2905	2905	2905	0
463	20250224	115300	936341580	2905	2905	2905	2905	0
464	20250224	115200	936341580	2905	2905	2905	2905	247
465	20250224	115100	935624045	2905	2905	2905	2905	1390
466	20250224	115000	931586095	2905	2905	2905	2905	1000
467	20250224	114900	928681095	2905	2905	2905	2905	1300
468	20250224	114800	924904595	2900	2900	2900	2900	0
469	20250224	114700	924904595	2900	2900	2900	2900	0
470	20250224	114600	924904595	2900	2900	2900	2900	0
471	20250224	114500	924904595	2900	2900	2900	2900	0
472	20250224	114400	924904595	2900	2900	2900	2900	138
473	20250224	114300	924504395	2920	2920	2920	2920	0
474	20250224	114200	924504395	2920	2915	2920	2900	201
475	20250224	114100	923919970	2905	2905	2905	2905	1887
476	20250224	114000	918438235	2905	2905	2905	2905	1113
477	20250224	113900	915204970	2905	2905	2905	2905	0
478	20250224	113800	915204970	2905	2905	2905	2905	0
479	20250224	113700	915204970	2905	2905	2905	2905	0
480	20250224	113600	915204970	2905	2905	2905	2905	0
481	20250224	113500	915204970	2905	2905	2905	2905	1298
482	20250224	113400	911434280	2905	2905	2905	2905	1121
483	20250224	113300	908177775	2905	2905	2905	2905	0
484	20250224	113200	908177775	2905	2905	2905	2905	5
485	20250224	113100	908163250	2920	2920	2920	2920	0
486	20250224	113000	908163250	2920	2920	2920	2920	0
487	20250224	112900	908163250	2920	2920	2920	2920	5
488	20250224	112800	908148650	2905	2905	2905	2905	0
489	20250224	112700	908148650	2905	2905	2905	2905	0
490	20250224	112600	908148650	2905	2905	2905	2905	1
491	20250224	112500	908145745	2905	2905	2905	2905	0
492	20250224	112400	908145745	2905	2905	2905	2905	400
493	20250224	112300	906983745	2915	2915	2915	2915	0
494	20250224	112200	906983745	2915	2915	2915	2915	5
495	20250224	112100	906969170	2910	2910	2910	2910	0
496	20250224	112000	906969170	2910	2910	2910	2910	0
497	20250224	111900	906969170	2910	2910	2910	2910	0
498	20250224	111800	906969170	2910	2910	2910	2910	0
499	20250224	111700	906969170	2910	2910	2910	2910	5
500	20250224	111600	906954620	2905	2905	2905	2905	132
501	20250224	111500	906571160	2915	2915	2915	2915	5
502	20250224	111400	906556585	2905	2905	2905	2905	0
503	20250224	111300	906556585	2905	2905	2905	2905	0
504	20250224	111200	906556585	2905	2915	2915	2905	1010
505	20250224	111100	903622435	2905	2905	2905	2905	0
506	20250224	111000	903622435	2905	2910	2910	2905	1047
507	20250224	110900	900580400	2915	2905	2915	2905	109
508	20250224	110800	900263655	2905	2905	2905	2905	79
509	20250224	110700	900034160	2915	2915	2915	2915	0
510	20250224	110600	900034160	2915	2915	2915	2915	0
511	20250224	110500	900034160	2915	2915	2915	2915	0
512	20250224	110400	900034160	2915	2915	2915	2915	10
513	20250224	110300	900005010	2925	2910	2925	2910	1001
514	20250224	110200	897092085	2925	2910	2925	2905	4283
515	20250224	110100	884629770	2925	2925	2925	2925	11
516	20250224	110000	884597595	2920	2905	2920	2905	211
517	20250224	105900	883983230	2920	2910	2920	2910	3778
518	20250224	105800	872989150	2910	2915	2915	2910	90
519	20250224	105700	872727245	2925	2925	2925	2925	0
520	20250224	105600	872727245	2925	2925	2925	2925	0
521	20250224	105500	872727245	2925	2925	2925	2925	0
522	20250224	105400	872727245	2925	2910	2925	2910	56
523	20250224	105300	872564135	2930	2930	2930	2930	10
524	20250224	105200	872534835	2910	2920	2920	2910	2844
525	20250224	105100	864231340	2920	2920	2920	2920	77
526	20250224	105000	864006500	2935	2935	2935	2935	10
527	20250224	104900	863977150	2920	2920	2920	2920	66
528	20250224	104800	863784430	2935	2935	2935	2935	2
529	20250224	104700	863778560	2935	2935	2935	2935	3
530	20250224	104600	863769755	2935	2935	2935	2935	0
531	20250224	104500	863769755	2935	2935	2935	2935	7
532	20250224	104400	863749210	2930	2915	2930	2915	8482
533	20250224	104300	838979035	2905	2915	2915	2905	179
534	20250224	104200	838458360	2915	2905	2915	2905	11
535	20250224	104100	838426305	2915	2915	2915	2915	227
536	20250224	104000	837764600	2905	2905	2905	2905	2000
537	20250224	103900	831954600	2905	2905	2905	2905	1000
538	20250224	103800	829049600	2905	2905	2905	2905	3807
539	20250224	103700	817990265	2900	2890	2900	2890	3645
540	20250224	103600	807426215	2900	2890	2900	2890	1001
541	20250224	103500	804533315	2890	2890	2890	2890	2001
542	20250224	103400	798750425	2890	2900	2900	2890	12277
543	20250224	103300	763244005	2920	2920	2920	2920	10
544	20250224	103200	763214805	2900	2900	2900	2900	0
545	20250224	103100	763214805	2900	2900	2900	2900	1
546	20250224	103000	763211905	2920	2920	2920	2920	160
547	20250224	102900	762744705	2920	2910	2920	2910	148
548	20250224	102800	762313925	2910	2910	2910	2910	0
549	20250224	102700	762313925	2910	2910	2910	2910	109
550	20250224	102600	761996735	2910	2910	2910	2910	3058
551	20250224	102500	753097955	2910	2910	2910	2910	0
552	20250224	102400	753097955	2910	2910	2910	2910	0
553	20250224	102300	753097955	2910	2910	2910	2910	10
554	20250224	102200	753068855	2895	2895	2895	2895	647
555	20250224	102100	751195790	2900	2900	2900	2900	0
556	20250224	102000	751195790	2900	2900	2900	2900	34
557	20250224	101900	751097190	2900	2900	2900	2900	0
558	20250224	101800	751097190	2900	2900	2900	2900	5
559	20250224	101700	751082690	2910	2910	2910	2910	0
560	20250224	101600	751082690	2910	2910	2910	2910	40
561	20250224	101500	750966290	2910	2895	2910	2895	6
562	20250224	101400	750948905	2905	2905	2905	2905	0
563	20250224	101300	750948905	2905	2905	2905	2905	0
564	20250224	101200	750948905	2905	2895	2905	2890	710
565	20250224	101100	748889370	2895	2895	2895	2895	1483
566	20250224	101000	744596085	2895	2895	2895	2895	7000
567	20250224	100900	724331085	2895	2895	2895	2895	500
568	20250224	100800	722883585	2895	2895	2895	2895	0
569	20250224	100700	722883585	2895	2900	2900	2895	258
570	20250224	100600	722135665	2900	2900	2900	2900	1029
571	20250224	100500	719151565	2905	2900	2905	2900	72
572	20250224	100400	718942760	2900	2900	2900	2900	0
573	20250224	100300	718942760	2900	2900	2900	2900	0
574	20250224	100200	718942760	2900	2900	2900	2900	0
575	20250224	100100	718942760	2900	2895	2910	2895	103
576	20250224	100000	718644375	2895	2900	2900	2895	4846
577	20250224	095900	704591000	2910	2910	2910	2910	0
578	20250224	095800	704591000	2910	2900	2910	2900	120
579	20250224	095700	704242320	2905	2905	2905	2905	4
580	20250224	095600	704230700	2900	2900	2900	2900	66
581	20250224	095500	704039300	2900	2900	2900	2900	215
582	20250224	095400	703415800	2910	2910	2910	2910	0
583	20250224	095300	703415800	2910	2910	2910	2910	5
584	20250224	095200	703401250	2910	2910	2910	2900	60
585	20250224	095100	703227010	2910	2905	2910	2905	272
586	20250224	095000	702436845	2905	2905	2905	2900	1012
587	20250224	094900	699501985	2900	2900	2900	2900	2132
588	20250224	094800	693319185	2905	2905	2905	2905	4
589	20250224	094700	693307565	2900	2905	2905	2900	1001
590	20250224	094600	690404660	2900	2905	2905	2900	4152
591	20250224	094500	678363360	2900	2900	2900	2900	3296
592	20250224	094400	668804960	2905	2900	2905	2900	99
593	20250224	094300	668517610	2900	2900	2900	2900	423
594	20250224	094200	667290910	2900	2900	2900	2900	9
595	20250224	094100	667264810	2905	2905	2905	2905	5
596	20250224	094000	667250285	2900	2905	2905	2900	392
597	20250224	093900	666113480	2910	2900	2910	2900	1013
598	20250224	093800	663175650	2910	2910	2910	2910	0
599	20250224	093700	663175650	2910	2910	2910	2900	12077
600	20250224	093600	628112670	2915	2915	2915	2915	25
601	20250224	093500	628039795	2925	2925	2925	2925	1
602	20250224	093400	628036870	2925	2920	2925	2920	202
603	20250224	093300	627446525	2920	2920	2920	2920	4818
604	20250224	093200	613377965	2920	2920	2920	2920	413
605	20250224	093100	612172005	2920	2905	2920	2905	488
606	20250224	093000	610752865	2920	2920	2920	2920	0
607	20250224	092900	610752865	2920	2895	2920	2895	462
608	20250224	092800	609415125	2905	2895	2905	2895	3691
609	20250224	092700	598697770	2900	2905	2905	2895	336
610	20250224	092600	597724830	2895	2895	2895	2895	14436
611	20250224	092500	555932610	2895	2900	2900	2895	1212
612	20250224	092400	552418870	2905	2910	2915	2890	10594
613	20250224	092300	521706985	2925	2915	2925	2915	209
614	20250224	092200	521097660	2925	2910	2930	2905	12362
615	20250224	092100	485124735	2910	2930	2930	2910	248
616	20250224	092000	484402975	2930	2910	2930	2910	222
617	20250224	091900	483756755	2930	2925	2930	2925	1011
618	20250224	091800	480799530	2925	2910	2925	2910	304
619	20250224	091700	479914740	2925	2905	2925	2905	2303
620	20250224	091600	473204465	2910	2920	2920	2910	2494
621	20250224	091500	465942140	2930	2925	2930	2925	501
622	20250224	091400	464476710	2925	2925	2925	2910	910
623	20250224	091300	461819460	2925	2955	2955	2885	13932
624	20250224	091200	421286745	2960	2960	2960	2955	13565
625	20250224	091100	381136520	2960	2975	2975	2960	8146
626	20250224	091000	357009110	2970	2980	2980	2970	1448
627	20250224	090900	352701505	3000	2995	3000	2975	2879
628	20250224	090800	344103555	3000	3025	3025	3000	6564
629	20250224	090700	324369270	3020	3020	3030	3000	18926
630	20250224	090600	267277735	3020	3020	3035	3020	6267
631	20250224	090500	248298330	3030	3050	3055	3020	14744
632	20250224	090400	203512360	3055	3030	3080	3010	34026
633	20250224	090300	100063025	3030	3000	3040	3000	8885
634	20250224	090200	73244870	3000	2975	3015	2975	10599
635	20250224	090100	41509850	2985	2950	2985	2940	11317
636	20250224	090000	7970600	2950	2930	2950	2930	2716