KissMeData/066310/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194800	633990270	9130	9130	9130	9130	2155
3	20250224	194700	633990270	9130	9130	9130	9130	0
4	20250224	194600	633990270	9130	9130	9130	9130	0
5	20250224	194500	633990270	9130	9130	9130	9130	0
6	20250224	194400	633990270	9130	9130	9130	9130	0
7	20250224	194300	633990270	9130	9130	9130	9130	0
8	20250224	194200	633990270	9130	9130	9130	9130	0
9	20250224	194100	633990270	9130	9130	9130	9130	0
10	20250224	194000	633990270	9130	9130	9130	9130	0
11	20250224	193900	633990270	9130	9130	9130	9130	0
12	20250224	193800	633990270	9130	9130	9130	9130	0
13	20250224	193700	633990270	9130	9130	9130	9130	0
14	20250224	193600	633990270	9130	9130	9130	9130	0
15	20250224	193500	633990270	9130	9130	9130	9130	0
16	20250224	193400	633990270	9130	9130	9130	9130	0
17	20250224	193300	633990270	9130	9130	9130	9130	0
18	20250224	193200	633990270	9130	9130	9130	9130	0
19	20250224	193100	633990270	9130	9130	9130	9130	0
20	20250224	193000	633990270	9130	9130	9130	9130	0
21	20250224	192900	633990270	9130	9130	9130	9130	0
22	20250224	192800	633990270	9130	9130	9130	9130	0
23	20250224	192700	633990270	9130	9130	9130	9130	0
24	20250224	192600	633990270	9130	9130	9130	9130	0
25	20250224	192500	633990270	9130	9130	9130	9130	0
26	20250224	192400	633990270	9130	9130	9130	9130	0
27	20250224	192300	633990270	9130	9130	9130	9130	0
28	20250224	192200	633990270	9130	9130	9130	9130	0
29	20250224	192100	633990270	9130	9130	9130	9130	0
30	20250224	192000	633990270	9130	9130	9130	9130	0
31	20250224	191900	633990270	9130	9130	9130	9130	0
32	20250224	191800	633990270	9130	9130	9130	9130	2155
33	20250224	191700	633990270	9130	9130	9130	9130	0
34	20250224	191600	633990270	9130	9130	9130	9130	0
35	20250224	191500	633990270	9130	9130	9130	9130	0
36	20250224	191400	633990270	9130	9130	9130	9130	0
37	20250224	191300	633990270	9130	9130	9130	9130	0
38	20250224	191200	633990270	9130	9130	9130	9130	0
39	20250224	191100	633990270	9130	9130	9130	9130	0
40	20250224	191000	633990270	9130	9130	9130	9130	0
41	20250224	190900	633990270	9130	9130	9130	9130	0
42	20250224	190800	633990270	9130	9130	9130	9130	0
43	20250224	190700	633990270	9130	9130	9130	9130	0
44	20250224	190600	633990270	9130	9130	9130	9130	0
45	20250224	190500	633990270	9130	9130	9130	9130	0
46	20250224	190400	633990270	9130	9130	9130	9130	0
47	20250224	190300	633990270	9130	9130	9130	9130	0
48	20250224	190200	633990270	9130	9130	9130	9130	0
49	20250224	190100	633990270	9130	9130	9130	9130	0
50	20250224	190000	633990270	9130	9130	9130	9130	0
51	20250224	185900	633990270	9130	9130	9130	9130	0
52	20250224	185800	633990270	9130	9130	9130	9130	0
53	20250224	185700	633990270	9130	9130	9130	9130	0
54	20250224	185600	633990270	9130	9130	9130	9130	0
55	20250224	185500	633990270	9130	9130	9130	9130	0
56	20250224	185400	633990270	9130	9130	9130	9130	0
57	20250224	185300	633990270	9130	9130	9130	9130	0
58	20250224	185200	633990270	9130	9130	9130	9130	0
59	20250224	185100	633990270	9130	9130	9130	9130	0
60	20250224	185000	633990270	9130	9130	9130	9130	0
61	20250224	184900	633990270	9130	9130	9130	9130	0
62	20250224	184800	633990270	9130	9130	9130	9130	2155
63	20250224	184700	633990270	9130	9130	9130	9130	0
64	20250224	184600	633990270	9130	9130	9130	9130	0
65	20250224	184500	633990270	9130	9130	9130	9130	0
66	20250224	184400	633990270	9130	9130	9130	9130	0
67	20250224	184300	633990270	9130	9130	9130	9130	0
68	20250224	184200	633990270	9130	9130	9130	9130	0
69	20250224	184100	633990270	9130	9130	9130	9130	0
70	20250224	184000	633990270	9130	9130	9130	9130	0
71	20250224	183900	633990270	9130	9130	9130	9130	0
72	20250224	183800	633990270	9130	9130	9130	9130	0
73	20250224	183700	633990270	9130	9130	9130	9130	0
74	20250224	183600	633990270	9130	9130	9130	9130	0
75	20250224	183500	633990270	9130	9130	9130	9130	0
76	20250224	183400	633990270	9130	9130	9130	9130	0
77	20250224	183300	633990270	9130	9130	9130	9130	0
78	20250224	183200	633990270	9130	9130	9130	9130	0
79	20250224	183100	633990270	9130	9130	9130	9130	0
80	20250224	183000	633990270	9130	9130	9130	9130	0
81	20250224	182900	633990270	9130	9130	9130	9130	0
82	20250224	182800	633990270	9130	9130	9130	9130	0
83	20250224	182700	633990270	9130	9130	9130	9130	0
84	20250224	182600	633990270	9130	9130	9130	9130	0
85	20250224	182500	633990270	9130	9130	9130	9130	0
86	20250224	182400	633990270	9130	9130	9130	9130	0
87	20250224	182300	633990270	9130	9130	9130	9130	0
88	20250224	182200	633990270	9130	9130	9130	9130	0
89	20250224	182100	633990270	9130	9130	9130	9130	0
90	20250224	182000	633990270	9130	9130	9130	9130	0
91	20250224	181900	633990270	9130	9130	9130	9130	0
92	20250224	181800	633990270	9130	9130	9130	9130	2155
93	20250224	181700	633990270	9130	9130	9130	9130	0
94	20250224	181600	633990270	9130	9130	9130	9130	0
95	20250224	181500	633990270	9130	9130	9130	9130	0
96	20250224	181400	633990270	9130	9130	9130	9130	0
97	20250224	181300	633990270	9130	9130	9130	9130	0
98	20250224	181200	633990270	9130	9130	9130	9130	0
99	20250224	181100	633990270	9130	9130	9130	9130	0
100	20250224	181000	633990270	9130	9130	9130	9130	0
101	20250224	180900	633990270	9130	9130	9130	9130	0
102	20250224	180800	633990270	9130	9130	9130	9130	0
103	20250224	180700	633990270	9130	9130	9130	9130	0
104	20250224	180600	633990270	9130	9130	9130	9130	0
105	20250224	180500	633990270	9130	9130	9130	9130	0
106	20250224	180400	633990270	9130	9130	9130	9130	0
107	20250224	180300	633990270	9130	9130	9130	9130	0
108	20250224	180200	633990270	9130	9130	9130	9130	0
109	20250224	180100	633990270	9130	9130	9130	9130	0
110	20250224	180000	633990270	9130	9130	9130	9130	0
111	20250224	175900	633990270	9130	9130	9130	9130	0
112	20250224	175800	633990270	9130	9130	9130	9130	0
113	20250224	175700	633990270	9130	9130	9130	9130	0
114	20250224	175600	633990270	9130	9130	9130	9130	0
115	20250224	175500	633990270	9130	9130	9130	9130	0
116	20250224	175400	633990270	9130	9130	9130	9130	0
117	20250224	175300	633990270	9130	9130	9130	9130	0
118	20250224	175200	633990270	9130	9130	9130	9130	0
119	20250224	175100	633990270	9130	9130	9130	9130	0
120	20250224	175000	633990270	9130	9130	9130	9130	0
121	20250224	174900	633990270	9130	9130	9130	9130	0
122	20250224	174800	633990270	9130	9130	9130	9130	2155
123	20250224	174700	633990270	9130	9130	9130	9130	0
124	20250224	174600	633990270	9130	9130	9130	9130	0
125	20250224	174500	633990270	9130	9130	9130	9130	0
126	20250224	174400	633990270	9130	9130	9130	9130	0
127	20250224	174300	633990270	9130	9130	9130	9130	0
128	20250224	174200	633990270	9130	9130	9130	9130	0
129	20250224	174100	633990270	9130	9130	9130	9130	0
130	20250224	174000	633990270	9130	9130	9130	9130	0
131	20250224	173900	633990270	9130	9130	9130	9130	0
132	20250224	173800	633990270	9130	9130	9130	9130	0
133	20250224	173700	633990270	9130	9130	9130	9130	0
134	20250224	173600	633990270	9130	9130	9130	9130	0
135	20250224	173500	633990270	9130	9130	9130	9130	0
136	20250224	173400	633990270	9130	9130	9130	9130	0
137	20250224	173300	633990270	9130	9130	9130	9130	0
138	20250224	173200	633990270	9130	9130	9130	9130	0
139	20250224	173100	633990270	9130	9130	9130	9130	0
140	20250224	173000	633990270	9130	9130	9130	9130	0
141	20250224	172900	633990270	9130	9130	9130	9130	0
142	20250224	172800	633990270	9130	9130	9130	9130	0
143	20250224	172700	633990270	9130	9130	9130	9130	0
144	20250224	172600	633990270	9130	9130	9130	9130	0
145	20250224	172500	633990270	9130	9130	9130	9130	0
146	20250224	172400	633990270	9130	9130	9130	9130	0
147	20250224	172300	633990270	9130	9130	9130	9130	0
148	20250224	172200	633990270	9130	9130	9130	9130	0
149	20250224	172100	633990270	9130	9130	9130	9130	0
150	20250224	172000	633990270	9130	9130	9130	9130	0
151	20250224	171900	633990270	9130	9130	9130	9130	0
152	20250224	171800	633990270	9130	9130	9130	9130	2155
153	20250224	171700	633990270	9130	9130	9130	9130	0
154	20250224	171600	633990270	9130	9130	9130	9130	0
155	20250224	171500	633990270	9130	9130	9130	9130	0
156	20250224	171400	633990270	9130	9130	9130	9130	0
157	20250224	171300	633990270	9130	9130	9130	9130	0
158	20250224	171200	633990270	9130	9130	9130	9130	0
159	20250224	171100	633990270	9130	9130	9130	9130	0
160	20250224	171000	633990270	9130	9130	9130	9130	0
161	20250224	170900	633990270	9130	9130	9130	9130	0
162	20250224	170800	633990270	9130	9130	9130	9130	0
163	20250224	170700	633990270	9130	9130	9130	9130	0
164	20250224	170600	633990270	9130	9130	9130	9130	0
165	20250224	170500	633990270	9130	9130	9130	9130	0
166	20250224	170400	633990270	9130	9130	9130	9130	0
167	20250224	170300	633990270	9130	9130	9130	9130	0
168	20250224	170200	633990270	9130	9130	9130	9130	0
169	20250224	170100	633990270	9130	9130	9130	9130	0
170	20250224	170000	633990270	9130	9130	9130	9130	0
171	20250224	165900	633990270	9130	9130	9130	9130	0
172	20250224	165800	633990270	9130	9130	9130	9130	0
173	20250224	165700	633990270	9130	9130	9130	9130	0
174	20250224	165600	633990270	9130	9130	9130	9130	0
175	20250224	165500	633990270	9130	9130	9130	9130	0
176	20250224	165400	633990270	9130	9130	9130	9130	0
177	20250224	165300	633990270	9130	9130	9130	9130	0
178	20250224	165200	633990270	9130	9130	9130	9130	0
179	20250224	165100	633990270	9130	9130	9130	9130	0
180	20250224	165000	633990270	9130	9130	9130	9130	0
181	20250224	164900	633990270	9130	9130	9130	9130	0
182	20250224	164800	633990270	9130	9130	9130	9130	2155
183	20250224	164700	633990270	9130	9130	9130	9130	0
184	20250224	164600	633990270	9130	9130	9130	9130	0
185	20250224	164500	633990270	9130	9130	9130	9130	0
186	20250224	164400	633990270	9130	9130	9130	9130	0
187	20250224	164300	633990270	9130	9130	9130	9130	0
188	20250224	164200	633990270	9130	9130	9130	9130	0
189	20250224	164100	633990270	9130	9130	9130	9130	0
190	20250224	164000	633990270	9130	9130	9130	9130	0
191	20250224	163900	633990270	9130	9130	9130	9130	0
192	20250224	163800	633990270	9130	9130	9130	9130	0
193	20250224	163700	633990270	9130	9130	9130	9130	0
194	20250224	163600	633990270	9130	9130	9130	9130	0
195	20250224	163500	633990270	9130	9130	9130	9130	0
196	20250224	163400	633990270	9130	9130	9130	9130	0
197	20250224	163300	633990270	9130	9130	9130	9130	0
198	20250224	163200	633990270	9130	9130	9130	9130	0
199	20250224	163100	633990270	9130	9130	9130	9130	0
200	20250224	163000	633990270	9130	9130	9130	9130	0
201	20250224	162900	633990270	9130	9130	9130	9130	0
202	20250224	162800	633990270	9130	9130	9130	9130	0
203	20250224	162700	633990270	9130	9130	9130	9130	0
204	20250224	162600	633990270	9130	9130	9130	9130	0
205	20250224	162500	633990270	9130	9130	9130	9130	0
206	20250224	162400	633990270	9130	9130	9130	9130	0
207	20250224	162300	633990270	9130	9130	9130	9130	0
208	20250224	162200	633990270	9130	9130	9130	9130	0
209	20250224	162100	633990270	9130	9130	9130	9130	0
210	20250224	162000	633990270	9130	9130	9130	9130	0
211	20250224	161900	633990270	9130	9130	9130	9130	0
212	20250224	161800	633990270	9130	9130	9130	9130	2155
213	20250224	161700	633990270	9130	9130	9130	9130	0
214	20250224	161600	633990270	9130	9130	9130	9130	0
215	20250224	161500	633990270	9130	9130	9130	9130	0
216	20250224	161400	633990270	9130	9130	9130	9130	0
217	20250224	161300	633990270	9130	9130	9130	9130	0
218	20250224	161200	633990270	9130	9130	9130	9130	0
219	20250224	161100	633990270	9130	9130	9130	9130	0
220	20250224	161000	633990270	9130	9130	9130	9130	0
221	20250224	160900	633990270	9130	9130	9130	9130	0
222	20250224	160800	633990270	9130	9130	9130	9130	0
223	20250224	160700	633990270	9130	9130	9130	9130	0
224	20250224	160600	633990270	9130	9130	9130	9130	0
225	20250224	160500	633990270	9130	9130	9130	9130	0
226	20250224	160400	633990270	9130	9130	9130	9130	0
227	20250224	160300	633990270	9130	9130	9130	9130	0
228	20250224	160200	633990270	9130	9130	9130	9130	0
229	20250224	160100	633990270	9130	9130	9130	9130	0
230	20250224	160000	633990270	9130	9130	9130	9130	0
231	20250224	155900	633990270	9130	9130	9130	9130	0
232	20250224	155800	633990270	9130	9130	9130	9130	0
233	20250224	155700	633990270	9130	9130	9130	9130	0
234	20250224	155600	633990270	9130	9130	9130	9130	0
235	20250224	155500	633990270	9130	9130	9130	9130	0
236	20250224	155400	633990270	9130	9130	9130	9130	0
237	20250224	155300	633990270	9130	9130	9130	9130	0
238	20250224	155200	633990270	9130	9130	9130	9130	0
239	20250224	155100	633990270	9130	9130	9130	9130	0
240	20250224	155000	633990270	9130	9130	9130	9130	0
241	20250224	154900	633990270	9130	9130	9130	9130	0
242	20250224	154800	633990270	9130	9130	9130	9130	2155
243	20250224	154700	633990270	9130	9130	9130	9130	0
244	20250224	154600	633990270	9130	9130	9130	9130	0
245	20250224	154500	633990270	9130	9130	9130	9130	0
246	20250224	154400	633990270	9130	9130	9130	9130	0
247	20250224	154300	633990270	9130	9130	9130	9130	0
248	20250224	154200	633990270	9130	9130	9130	9130	0
249	20250224	154100	633990270	9130	9130	9130	9130	0
250	20250224	154000	633990270	9130	9130	9130	9130	0
251	20250224	153900	633990270	9130	9130	9130	9130	0
252	20250224	153800	633990270	9130	9130	9130	9130	0
253	20250224	153700	633990270	9130	9130	9130	9130	0
254	20250224	153600	633990270	9130	9130	9130	9130	0
255	20250224	153500	633990270	9130	9130	9130	9130	0
256	20250224	153400	633990270	9130	9130	9130	9130	0
257	20250224	153300	633990270	9130	9130	9130	9130	0
258	20250224	153200	633990270	9130	9130	9130	9130	0
259	20250224	153100	633990270	9130	9130	9130	9130	0
260	20250224	153000	633990270	9130	9130	9130	9130	2155
261	20250224	152900	614315120	9230	9230	9230	9230	0
262	20250224	152800	614315120	9230	9230	9230	9230	0
263	20250224	152700	614315120	9230	9230	9230	9230	0
264	20250224	152600	614315120	9230	9230	9230	9230	0
265	20250224	152500	614315120	9230	9230	9230	9230	0
266	20250224	152400	614315120	9230	9230	9230	9230	0
267	20250224	152300	614315120	9230	9230	9230	9230	0
268	20250224	152200	614315120	9230	9230	9230	9230	0
269	20250224	152100	614315120	9230	9230	9230	9230	0
270	20250224	152000	614315120	9230	9230	9230	9230	0
271	20250224	151900	614315120	9230	9160	9230	9150	508
272	20250224	151800	609633100	9150	9150	9150	9150	92
273	20250224	151700	608791300	9140	9200	9200	9140	1875
274	20250224	151600	591609980	9190	9190	9190	9190	108
275	20250224	151500	590617460	9200	9200	9200	9200	0
276	20250224	151400	590617460	9200	9200	9200	9200	0
277	20250224	151300	590617460	9200	9200	9200	9200	0
278	20250224	151200	590617460	9200	9200	9200	9200	2
279	20250224	151100	590599060	9180	9180	9180	9180	0
280	20250224	151000	590599060	9180	9180	9180	9180	379
281	20250224	150900	587119840	9180	9190	9190	9170	1100
282	20250224	150800	577030650	9190	9190	9190	9190	30
283	20250224	150700	576754950	9190	9190	9190	9190	0
284	20250224	150600	576754950	9190	9190	9190	9190	1288
285	20250224	150500	564918230	9190	9190	9190	9190	380
286	20250224	150400	561426030	9240	9240	9240	9240	0
287	20250224	150300	561426030	9240	9240	9240	9240	0
288	20250224	150200	561426030	9240	9240	9240	9240	12
289	20250224	150100	561315150	9230	9210	9250	9210	123
290	20250224	150000	560180250	9210	9210	9210	9210	0
291	20250224	145900	560180250	9210	9210	9210	9210	0
292	20250224	145800	560180250	9210	9210	9210	9210	0
293	20250224	145700	560180250	9210	9210	9210	9210	0
294	20250224	145600	560180250	9210	9210	9210	9210	0
295	20250224	145500	560180250	9210	9210	9210	9210	30
296	20250224	145400	559903950	9210	9210	9210	9210	150
297	20250224	145300	558522450	9210	9210	9210	9210	0
298	20250224	145200	558522450	9210	9210	9210	9210	0
299	20250224	145100	558522450	9210	9210	9210	9210	100
300	20250224	145000	557601450	9210	9210	9210	9210	0
301	20250224	144900	557601450	9210	9210	9210	9210	2
302	20250224	144800	557583030	9210	9200	9210	9200	3
303	20250224	144700	557555410	9210	9210	9210	9210	0
304	20250224	144600	557555410	9210	9210	9210	9210	0
305	20250224	144500	557555410	9210	9170	9210	9170	166
306	20250224	144400	556027050	9170	9170	9170	9170	0
307	20250224	144300	556027050	9170	9170	9170	9170	0
308	20250224	144200	556027050	9170	9170	9170	9170	0
309	20250224	144100	556027050	9170	9170	9170	9170	0
310	20250224	144000	556027050	9170	9170	9170	9170	0
311	20250224	143900	556027050	9170	9170	9170	9170	0
312	20250224	143800	556027050	9170	9170	9170	9170	90
313	20250224	143700	555201750	9170	9170	9170	9170	3
314	20250224	143600	555174240	9220	9220	9220	9220	0
315	20250224	143500	555174240	9220	9220	9220	9220	0
316	20250224	143400	555174240	9220	9220	9220	9220	0
317	20250224	143300	555174240	9220	9220	9220	9220	0
318	20250224	143200	555174240	9220	9220	9220	9220	0
319	20250224	143100	555174240	9220	9220	9220	9220	0
320	20250224	143000	555174240	9220	9220	9220	9220	0
321	20250224	142900	555174240	9220	9220	9220	9220	0
322	20250224	142800	555174240	9220	9220	9220	9220	0
323	20250224	142700	555174240	9220	9220	9220	9220	0
324	20250224	142600	555174240	9220	9220	9220	9220	12
325	20250224	142500	555063600	9220	9220	9220	9220	1
326	20250224	142400	555054380	9170	9220	9220	9170	301
327	20250224	142300	552294160	9170	9180	9180	9170	259
328	20250224	142200	549918080	9190	9190	9190	9190	0
329	20250224	142100	549918080	9190	9190	9190	9190	0
330	20250224	142000	549918080	9190	9190	9190	9190	80
331	20250224	141900	549182880	9190	9190	9190	9190	0
332	20250224	141800	549182880	9190	9190	9190	9190	0
333	20250224	141700	549182880	9190	9190	9190	9190	0
334	20250224	141600	549182880	9190	9190	9190	9190	0
335	20250224	141500	549182880	9190	9190	9190	9190	0
336	20250224	141400	549182880	9190	9190	9190	9190	0
337	20250224	141300	549182880	9190	9190	9190	9190	190
338	20250224	141200	547436780	9190	9200	9200	9190	75
339	20250224	141100	546747510	9200	9200	9200	9200	213
340	20250224	141000	544787910	9200	9220	9220	9200	655
341	20250224	140900	538754550	9220	9220	9220	9220	1465
342	20250224	140800	525247250	9220	9220	9220	9220	0
343	20250224	140700	525247250	9220	9220	9220	9220	0
344	20250224	140600	525247250	9220	9220	9220	9220	0
345	20250224	140500	525247250	9220	9270	9270	9220	1016
346	20250224	140400	515831520	9270	9270	9270	9270	0
347	20250224	140300	515831520	9270	9270	9270	9270	0
348	20250224	140200	515831520	9270	9270	9270	9270	0
349	20250224	140100	515831520	9270	9270	9270	9270	0
350	20250224	140000	515831520	9270	9270	9270	9270	0
351	20250224	135900	515831520	9270	9270	9270	9270	114
352	20250224	135800	514774740	9270	9270	9270	9270	80
353	20250224	135700	514033140	9270	9270	9270	9270	0
354	20250224	135600	514033140	9270	9270	9270	9270	7
355	20250224	135500	513968250	9270	9260	9270	9260	1537
356	20250224	135400	499733460	9240	9240	9240	9240	18
357	20250224	135300	499567140	9240	9240	9250	9240	1433
358	20250224	135200	486320320	9230	9220	9230	9220	316
359	20250224	135100	483406170	9220	9220	9220	9220	0
360	20250224	135000	483406170	9220	9220	9220	9220	47
361	20250224	134900	482972830	9220	9210	9220	9210	211
362	20250224	134800	481027460	9220	9220	9220	9220	0
363	20250224	134700	481027460	9220	9220	9220	9220	0
364	20250224	134600	481027460	9220	9220	9220	9220	0
365	20250224	134500	481027460	9220	9220	9220	9220	0
366	20250224	134400	481027460	9220	9220	9220	9220	0
367	20250224	134300	481027460	9220	9220	9220	9220	0
368	20250224	134200	481027460	9220	9220	9220	9220	0
369	20250224	134100	481027460	9220	9220	9220	9220	25
370	20250224	134000	480796960	9210	9210	9210	9210	0
371	20250224	133900	480796960	9210	9210	9210	9210	0
372	20250224	133800	480796960	9210	9210	9210	9210	1
373	20250224	133700	480787750	9230	9230	9230	9230	0
374	20250224	133600	480787750	9230	9220	9230	9210	155
375	20250224	133500	479357190	9200	9200	9200	9200	50
376	20250224	133400	478897190	9230	9230	9230	9230	0
377	20250224	133300	478897190	9230	9230	9230	9230	150
378	20250224	133200	477512690	9200	9200	9200	9200	300
379	20250224	133100	474752690	9210	9210	9210	9210	0
380	20250224	133000	474752690	9210	9210	9210	9210	0
381	20250224	132900	474752690	9210	9210	9210	9210	162
382	20250224	132800	473260670	9210	9210	9210	9210	0
383	20250224	132700	473260670	9210	9240	9240	9210	6
384	20250224	132600	473205380	9200	9200	9200	9200	0
385	20250224	132500	473205380	9200	9200	9200	9200	0
386	20250224	132400	473205380	9200	9200	9200	9200	4
387	20250224	132300	473168580	9240	9230	9240	9230	390
388	20250224	132200	469566180	9230	9230	9230	9230	22
389	20250224	132100	469363120	9230	9230	9230	9230	32
390	20250224	132000	469067760	9200	9200	9200	9200	0
391	20250224	131900	469067760	9200	9200	9200	9200	0
392	20250224	131800	469067760	9200	9200	9200	9200	0
393	20250224	131700	469067760	9200	9200	9200	9200	0
394	20250224	131600	469067760	9200	9200	9200	9200	238
395	20250224	131500	466878160	9230	9230	9230	9230	0
396	20250224	131400	466878160	9230	9230	9230	9230	120
397	20250224	131300	465770560	9230	9230	9230	9230	0
398	20250224	131200	465770560	9230	9230	9230	9230	0
399	20250224	131100	465770560	9230	9230	9230	9230	5
400	20250224	131000	465724410	9230	9230	9230	9230	170
401	20250224	130900	464155310	9240	9240	9240	9240	0
402	20250224	130800	464155310	9240	9240	9240	9240	0
403	20250224	130700	464155310	9240	9240	9240	9240	0
404	20250224	130600	464155310	9240	9240	9240	9240	0
405	20250224	130500	464155310	9240	9240	9240	9240	0
406	20250224	130400	464155310	9240	9240	9240	9240	0
407	20250224	130300	464155310	9240	9240	9240	9240	0
408	20250224	130200	464155310	9240	9240	9240	9240	0
409	20250224	130100	464155310	9240	9240	9240	9240	0
410	20250224	130000	464155310	9240	9240	9240	9240	6
411	20250224	125900	464099870	9250	9250	9250	9250	0
412	20250224	125800	464099870	9250	9250	9250	9250	0
413	20250224	125700	464099870	9250	9250	9250	9250	0
414	20250224	125600	464099870	9250	9230	9250	9200	218
415	20250224	125500	462088580	9250	9250	9250	9250	15
416	20250224	125400	461949830	9220	9220	9220	9220	2
417	20250224	125300	461931390	9220	9220	9220	9220	0
418	20250224	125200	461931390	9220	9220	9220	9220	0
419	20250224	125100	461931390	9220	9220	9220	9220	0
420	20250224	125000	461931390	9220	9220	9220	9220	0
421	20250224	124900	461931390	9220	9220	9220	9220	0
422	20250224	124800	461931390	9220	9220	9220	9220	0
423	20250224	124700	461931390	9220	9220	9220	9220	0
424	20250224	124600	461931390	9220	9220	9220	9220	0
425	20250224	124500	461931390	9220	9220	9220	9220	7
426	20250224	124400	461866850	9260	9240	9260	9240	110
427	20250224	124300	460849160	9220	9220	9220	9220	0
428	20250224	124200	460849160	9220	9220	9220	9220	0
429	20250224	124100	460849160	9220	9220	9220	9220	0
430	20250224	124000	460849160	9220	9220	9220	9220	11
431	20250224	123900	460747740	9220	9220	9220	9220	95
432	20250224	123800	459871840	9240	9240	9240	9240	0
433	20250224	123700	459871840	9240	9240	9240	9240	0
434	20250224	123600	459871840	9240	9240	9240	9240	0
435	20250224	123500	459871840	9240	9240	9240	9240	0
436	20250224	123400	459871840	9240	9240	9240	9240	0
437	20250224	123300	459871840	9240	9240	9240	9240	1
438	20250224	123200	459862600	9230	9230	9230	9230	0
439	20250224	123100	459862600	9230	9230	9230	9230	0
440	20250224	123000	459862600	9230	9230	9230	9230	0
441	20250224	122900	459862600	9230	9230	9230	9230	0
442	20250224	122800	459862600	9230	9250	9250	9230	200
443	20250224	122700	458014600	9250	9250	9250	9250	1
444	20250224	122600	458005350	9260	9260	9260	9260	0
445	20250224	122500	458005350	9260	9260	9260	9260	0
446	20250224	122400	458005350	9260	9260	9260	9260	10
447	20250224	122300	457912750	9260	9250	9260	9250	172
448	20250224	122200	456320530	9220	9230	9230	9220	191
449	20250224	122100	454559310	9250	9240	9250	9240	108
450	20250224	122000	453560870	9240	9240	9240	9240	0
451	20250224	121900	453560870	9240	9240	9240	9240	0
452	20250224	121800	453560870	9240	9240	9240	9240	0
453	20250224	121700	453560870	9240	9240	9240	9240	3
454	20250224	121600	453533150	9230	9230	9230	9230	18
455	20250224	121500	453367010	9240	9240	9240	9240	0
456	20250224	121400	453367010	9240	9240	9240	9240	0
457	20250224	121300	453367010	9240	9240	9260	9240	183
458	20250224	121200	451676060	9240	9240	9240	9240	0
459	20250224	121100	451676060	9240	9240	9240	9240	5
460	20250224	121000	451629860	9240	9240	9240	9240	0
461	20250224	120900	451629860	9240	9240	9240	9240	8
462	20250224	120800	451555940	9240	9240	9240	9240	0
463	20250224	120700	451555940	9240	9240	9240	9240	0
464	20250224	120600	451555940	9240	9230	9240	9230	305
465	20250224	120500	448738580	9230	9230	9230	9230	6
466	20250224	120400	448683200	9230	9220	9230	9220	524
467	20250224	120300	443850520	9220	9220	9220	9220	0
468	20250224	120200	443850520	9220	9220	9220	9220	0
469	20250224	120100	443850520	9220	9220	9220	9220	0
470	20250224	120000	443850520	9220	9220	9220	9220	50
471	20250224	115900	443389520	9200	9200	9200	9200	0
472	20250224	115800	443389520	9200	9200	9200	9200	0
473	20250224	115700	443389520	9200	9200	9200	9200	5
474	20250224	115600	443343520	9200	9200	9200	9200	0
475	20250224	115500	443343520	9200	9200	9200	9200	1
476	20250224	115400	443334320	9240	9240	9240	9240	0
477	20250224	115300	443334320	9240	9240	9240	9240	0
478	20250224	115200	443334320	9240	9240	9240	9240	0
479	20250224	115100	443334320	9240	9200	9240	9200	35
480	20250224	115000	443012150	9200	9200	9200	9200	3
481	20250224	114900	442984550	9210	9210	9210	9210	0
482	20250224	114800	442984550	9210	9210	9210	9210	0
483	20250224	114700	442984550	9210	9210	9210	9210	0
484	20250224	114600	442984550	9210	9210	9210	9210	1
485	20250224	114500	442975340	9200	9200	9200	9200	0
486	20250224	114400	442975340	9200	9210	9210	9200	281
487	20250224	114300	440388340	9210	9210	9210	9210	0
488	20250224	114200	440388340	9210	9210	9210	9210	1
489	20250224	114100	440379130	9210	9210	9210	9210	170
490	20250224	114000	438813430	9210	9210	9210	9210	170
491	20250224	113900	437247730	9210	9240	9240	9210	128
492	20250224	113800	436068790	9240	9240	9240	9240	0
493	20250224	113700	436068790	9240	9240	9240	9240	0
494	20250224	113600	436068790	9240	9230	9240	9210	32
495	20250224	113500	435773450	9210	9210	9210	9210	0
496	20250224	113400	435773450	9210	9230	9230	9210	211
497	20250224	113300	433830120	9230	9210	9230	9210	245
498	20250224	113200	431573170	9210	9210	9210	9210	100
499	20250224	113100	430652170	9230	9230	9230	9230	3
500	20250224	113000	430624480	9240	9240	9240	9240	0
501	20250224	112900	430624480	9240	9240	9240	9240	79
502	20250224	112800	429894520	9230	9230	9230	9230	0
503	20250224	112700	429894520	9230	9230	9230	9230	1774
504	20250224	112600	413520500	9230	9230	9230	9230	0
505	20250224	112500	413520500	9230	9230	9230	9230	2
506	20250224	112400	413502040	9210	9210	9210	9210	0
507	20250224	112300	413502040	9210	9210	9210	9210	0
508	20250224	112200	413502040	9210	9210	9210	9210	652
509	20250224	112100	407497120	9180	9180	9180	9180	14
510	20250224	112000	407368600	9180	9180	9180	9180	0
511	20250224	111900	407368600	9180	9180	9180	9180	129
512	20250224	111800	406184380	9210	9210	9210	9210	0
513	20250224	111700	406184380	9210	9210	9210	9210	0
514	20250224	111600	406184380	9210	9210	9210	9210	1
515	20250224	111500	406175170	9170	9170	9170	9170	1
516	20250224	111400	406166000	9200	9200	9200	9200	0
517	20250224	111300	406166000	9200	9200	9200	9200	0
518	20250224	111200	406166000	9200	9200	9200	9200	0
519	20250224	111100	406166000	9200	9200	9200	9200	96
520	20250224	111000	405282800	9200	9200	9200	9200	15
521	20250224	110900	405144800	9190	9180	9190	9180	164
522	20250224	110800	403638640	9150	9150	9150	9150	100
523	20250224	110700	402723640	9150	9150	9150	9150	0
524	20250224	110600	402723640	9150	9150	9150	9150	0
525	20250224	110500	402723640	9150	9150	9150	9150	2
526	20250224	110400	402705340	9160	9160	9160	9160	500
527	20250224	110300	398125340	9160	9160	9160	9160	0
528	20250224	110200	398125340	9160	9160	9160	9160	0
529	20250224	110100	398125340	9160	9160	9160	9160	21
530	20250224	110000	397932980	9160	9160	9160	9160	10
531	20250224	105900	397841380	9170	9190	9190	9170	130
532	20250224	105800	396646700	9200	9200	9200	9200	1
533	20250224	105700	396637500	9200	9200	9200	9200	0
534	20250224	105600	396637500	9200	9200	9200	9200	500
535	20250224	105500	392037500	9200	9200	9200	9200	0
536	20250224	105400	392037500	9200	9200	9200	9200	0
537	20250224	105300	392037500	9200	9200	9200	9200	0
538	20250224	105200	392037500	9200	9200	9200	9200	2
539	20250224	105100	392019100	9200	9200	9200	9150	885
540	20250224	105000	383880470	9190	9190	9190	9190	1
541	20250224	104900	383871280	9190	9190	9190	9190	0
542	20250224	104800	383871280	9190	9190	9190	9190	0
543	20250224	104700	383871280	9190	9190	9190	9190	0
544	20250224	104600	383871280	9190	9190	9190	9190	0
545	20250224	104500	383871280	9190	9190	9190	9190	0
546	20250224	104400	383871280	9190	9190	9190	9190	0
547	20250224	104300	383871280	9190	9190	9190	9190	297
548	20250224	104200	381141850	9190	9180	9190	9180	5
549	20250224	104100	381095940	9160	9160	9160	9160	0
550	20250224	104000	381095940	9160	9160	9160	9160	0
551	20250224	103900	381095940	9160	9160	9160	9160	0
552	20250224	103800	381095940	9160	9160	9160	9160	6
553	20250224	103700	381040980	9160	9170	9170	9160	12
554	20250224	103600	380930950	9180	9180	9180	9180	0
555	20250224	103500	380930950	9180	9180	9180	9180	0
556	20250224	103400	380930950	9180	9180	9180	9180	1
557	20250224	103300	380921770	9190	9190	9190	9190	2
558	20250224	103200	380903390	9180	9180	9180	9180	0
559	20250224	103100	380903390	9180	9180	9180	9180	0
560	20250224	103000	380903390	9180	9180	9180	9180	110
561	20250224	102900	379893590	9180	9180	9180	9180	1
562	20250224	102800	379884410	9180	9180	9180	9180	0
563	20250224	102700	379884410	9180	9180	9180	9180	0
564	20250224	102600	379884410	9180	9180	9180	9180	0
565	20250224	102500	379884410	9180	9180	9180	9180	1
566	20250224	102400	379875230	9180	9180	9180	9180	0
567	20250224	102300	379875230	9180	9170	9180	9170	4500
568	20250224	102200	338566400	9130	9130	9130	9130	322
569	20250224	102100	335626540	9130	9130	9130	9130	488
570	20250224	102000	331171100	9170	9170	9170	9170	1
571	20250224	101900	331161930	9170	9170	9170	9170	2
572	20250224	101800	331143590	9170	9170	9170	9170	0
573	20250224	101700	331143590	9170	9140	9170	9130	385
574	20250224	101600	327625390	9160	9160	9160	9160	537
575	20250224	101500	322706470	9160	9160	9160	9160	7
576	20250224	101400	322642350	9160	9160	9160	9160	16
577	20250224	101300	322495790	9180	9160	9180	9160	44
578	20250224	101200	322092550	9160	9160	9160	9160	300
579	20250224	101100	319344550	9160	9160	9160	9160	0
580	20250224	101000	319344550	9160	9160	9160	9160	0
581	20250224	100900	319344550	9160	9160	9160	9160	20
582	20250224	100800	319161350	9160	9160	9160	9160	0
583	20250224	100700	319161350	9160	9170	9170	9160	600
584	20250224	100600	313660350	9160	9130	9160	9130	100
585	20250224	100500	312744550	9140	9130	9140	9130	15
586	20250224	100400	312607460	9130	9130	9130	9130	18
587	20250224	100300	312443120	9120	9130	9130	9120	170
588	20250224	100200	310892570	9120	9140	9150	9120	70
589	20250224	100100	310253890	9120	9120	9120	9120	653
590	20250224	100000	304298530	9120	9120	9120	9120	1492
591	20250224	095900	290691490	9130	9130	9130	9130	203
592	20250224	095800	288838100	9130	9140	9140	9130	217
593	20250224	095700	286856690	9140	9170	9170	9140	2245
594	20250224	095600	266312820	9170	9170	9170	9170	0
595	20250224	095500	266312820	9170	9170	9170	9170	11
596	20250224	095400	266211950	9180	9180	9180	9180	253
597	20250224	095300	263889410	9180	9190	9190	9180	1487
598	20250224	095200	250237750	9200	9200	9200	9180	1313
599	20250224	095100	238174960	9240	9250	9250	9240	102
600	20250224	095000	237232460	9200	9230	9230	9200	1502
601	20250224	094900	223401060	9270	9270	9270	9270	110
602	20250224	094800	222381360	9280	9280	9280	9280	0
603	20250224	094700	222381360	9280	9280	9280	9280	0
604	20250224	094600	222381360	9280	9280	9280	9280	25
605	20250224	094500	222149360	9280	9280	9280	9280	1
606	20250224	094400	222140080	9270	9260	9270	9260	713
607	20250224	094300	215533430	9210	9210	9210	9210	0
608	20250224	094200	215533430	9210	9210	9210	9210	127
609	20250224	094100	214363760	9220	9240	9240	9220	1490
610	20250224	094000	200620520	9280	9250	9280	9240	562
611	20250224	093900	195405950	9280	9250	9280	9240	418
612	20250224	093800	191536040	9240	9240	9240	9240	0
613	20250224	093700	191536040	9240	9250	9250	9240	511
614	20250224	093600	186809400	9260	9270	9270	9240	876
615	20250224	093500	178697770	9270	9260	9270	9260	145
616	20250224	093400	177354620	9250	9280	9290	9250	150
617	20250224	093300	175961600	9290	9280	9290	9280	3
618	20250224	093200	175933740	9280	9270	9280	9260	2114
619	20250224	093100	156329140	9270	9220	9270	9220	587
620	20250224	093000	150899440	9220	9220	9220	9220	1
621	20250224	092900	150890220	9230	9230	9230	9230	100
622	20250224	092800	149967220	9200	9200	9200	9200	485
623	20250224	092700	145505220	9240	9210	9240	9210	482
624	20250224	092600	141055530	9210	9210	9250	9210	149
625	20250224	092500	139681520	9250	9250	9250	9250	222
626	20250224	092400	137628020	9250	9250	9250	9250	211
627	20250224	092300	135676270	9210	9210	9210	9210	500
628	20250224	092200	131071270	9210	9230	9250	9210	249
629	20250224	092100	128772660	9200	9200	9230	9200	2662
630	20250224	092000	104250140	9200	9200	9200	9200	11
631	20250224	091900	104148940	9210	9210	9210	9210	1
632	20250224	091800	104139730	9200	9210	9210	9190	450
633	20250224	091700	99999680	9190	9170	9190	9170	947
634	20250224	091600	91302130	9150	9150	9150	9150	1
635	20250224	091500	91292980	9150	9100	9150	9090	1075
636	20250224	091400	81487790	9070	9070	9070	9070	27
637	20250224	091300	81242900	9070	9070	9070	9070	107
638	20250224	091200	80272410	9070	9070	9070	9070	11
639	20250224	091100	80172640	9060	9070	9070	9060	137
640	20250224	091000	78931330	9060	9060	9060	9060	25
641	20250224	090900	78704830	9060	9060	9060	9060	545
642	20250224	090800	73767130	9060	9060	9060	9060	30
643	20250224	090700	73495330	9070	9070	9070	9070	100
644	20250224	090600	72588330	9060	9060	9060	9060	137
645	20250224	090500	71347110	9060	9070	9110	9060	722
646	20250224	090400	64797220	9060	9090	9100	8990	405
647	20250224	090300	61129630	9000	9130	9130	9000	3406
648	20250224	090200	30253940	9190	9190	9190	9120	367
649	20250224	090100	26905920	9130	9130	9130	9130	112
650	20250224	090000	25883360	9140	9140	9140	9060	2835