KissMeData/079960/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195800	781937970	20100	20100	20100	20100	1643
3	20250224	195700	781937970	20100	20100	20100	20100	0
4	20250224	195600	781937970	20100	20100	20100	20100	0
5	20250224	195500	781937970	20100	20100	20100	20100	0
6	20250224	195400	781937970	20100	20100	20100	20100	0
7	20250224	195300	781937970	20100	20100	20100	20100	0
8	20250224	195200	781937970	20100	20100	20100	20100	0
9	20250224	195100	781937970	20100	20100	20100	20100	0
10	20250224	195000	781937970	20100	20100	20100	20100	0
11	20250224	194900	781937970	20100	20100	20100	20100	0
12	20250224	194800	781937970	20100	20100	20100	20100	0
13	20250224	194700	781937970	20100	20100	20100	20100	0
14	20250224	194600	781937970	20100	20100	20100	20100	0
15	20250224	194500	781937970	20100	20100	20100	20100	0
16	20250224	194400	781937970	20100	20100	20100	20100	0
17	20250224	194300	781937970	20100	20100	20100	20100	0
18	20250224	194200	781937970	20100	20100	20100	20100	0
19	20250224	194100	781937970	20100	20100	20100	20100	0
20	20250224	194000	781937970	20100	20100	20100	20100	0
21	20250224	193900	781937970	20100	20100	20100	20100	0
22	20250224	193800	781937970	20100	20100	20100	20100	0
23	20250224	193700	781937970	20100	20100	20100	20100	0
24	20250224	193600	781937970	20100	20100	20100	20100	0
25	20250224	193500	781937970	20100	20100	20100	20100	0
26	20250224	193400	781937970	20100	20100	20100	20100	0
27	20250224	193300	781937970	20100	20100	20100	20100	0
28	20250224	193200	781937970	20100	20100	20100	20100	0
29	20250224	193100	781937970	20100	20100	20100	20100	0
30	20250224	193000	781937970	20100	20100	20100	20100	0
31	20250224	192900	781937970	20100	20100	20100	20100	0
32	20250224	192800	781937970	20100	20100	20100	20100	1643
33	20250224	192700	781937970	20100	20100	20100	20100	0
34	20250224	192600	781937970	20100	20100	20100	20100	0
35	20250224	192500	781937970	20100	20100	20100	20100	0
36	20250224	192400	781937970	20100	20100	20100	20100	0
37	20250224	192300	781937970	20100	20100	20100	20100	0
38	20250224	192200	781937970	20100	20100	20100	20100	0
39	20250224	192100	781937970	20100	20100	20100	20100	0
40	20250224	192000	781937970	20100	20100	20100	20100	0
41	20250224	191900	781937970	20100	20100	20100	20100	0
42	20250224	191800	781937970	20100	20100	20100	20100	0
43	20250224	191700	781937970	20100	20100	20100	20100	0
44	20250224	191600	781937970	20100	20100	20100	20100	0
45	20250224	191500	781937970	20100	20100	20100	20100	0
46	20250224	191400	781937970	20100	20100	20100	20100	0
47	20250224	191300	781937970	20100	20100	20100	20100	0
48	20250224	191200	781937970	20100	20100	20100	20100	0
49	20250224	191100	781937970	20100	20100	20100	20100	0
50	20250224	191000	781937970	20100	20100	20100	20100	0
51	20250224	190900	781937970	20100	20100	20100	20100	0
52	20250224	190800	781937970	20100	20100	20100	20100	0
53	20250224	190700	781937970	20100	20100	20100	20100	0
54	20250224	190600	781937970	20100	20100	20100	20100	0
55	20250224	190500	781937970	20100	20100	20100	20100	0
56	20250224	190400	781937970	20100	20100	20100	20100	0
57	20250224	190300	781937970	20100	20100	20100	20100	0
58	20250224	190200	781937970	20100	20100	20100	20100	0
59	20250224	190100	781937970	20100	20100	20100	20100	0
60	20250224	190000	781937970	20100	20100	20100	20100	0
61	20250224	185900	781937970	20100	20100	20100	20100	0
62	20250224	185800	781937970	20100	20100	20100	20100	1643
63	20250224	185700	781937970	20100	20100	20100	20100	0
64	20250224	185600	781937970	20100	20100	20100	20100	0
65	20250224	185500	781937970	20100	20100	20100	20100	0
66	20250224	185400	781937970	20100	20100	20100	20100	0
67	20250224	185300	781937970	20100	20100	20100	20100	0
68	20250224	185200	781937970	20100	20100	20100	20100	0
69	20250224	185100	781937970	20100	20100	20100	20100	0
70	20250224	185000	781937970	20100	20100	20100	20100	0
71	20250224	184900	781937970	20100	20100	20100	20100	0
72	20250224	184800	781937970	20100	20100	20100	20100	0
73	20250224	184700	781937970	20100	20100	20100	20100	0
74	20250224	184600	781937970	20100	20100	20100	20100	0
75	20250224	184500	781937970	20100	20100	20100	20100	0
76	20250224	184400	781937970	20100	20100	20100	20100	0
77	20250224	184300	781937970	20100	20100	20100	20100	0
78	20250224	184200	781937970	20100	20100	20100	20100	0
79	20250224	184100	781937970	20100	20100	20100	20100	0
80	20250224	184000	781937970	20100	20100	20100	20100	0
81	20250224	183900	781937970	20100	20100	20100	20100	0
82	20250224	183800	781937970	20100	20100	20100	20100	0
83	20250224	183700	781937970	20100	20100	20100	20100	0
84	20250224	183600	781937970	20100	20100	20100	20100	0
85	20250224	183500	781937970	20100	20100	20100	20100	0
86	20250224	183400	781937970	20100	20100	20100	20100	0
87	20250224	183300	781937970	20100	20100	20100	20100	0
88	20250224	183200	781937970	20100	20100	20100	20100	0
89	20250224	183100	781937970	20100	20100	20100	20100	0
90	20250224	183000	781937970	20100	20100	20100	20100	0
91	20250224	182900	781937970	20100	20100	20100	20100	0
92	20250224	182800	781937970	20100	20100	20100	20100	1643
93	20250224	182700	781937970	20100	20100	20100	20100	0
94	20250224	182600	781937970	20100	20100	20100	20100	0
95	20250224	182500	781937970	20100	20100	20100	20100	0
96	20250224	182400	781937970	20100	20100	20100	20100	0
97	20250224	182300	781937970	20100	20100	20100	20100	0
98	20250224	182200	781937970	20100	20100	20100	20100	0
99	20250224	182100	781937970	20100	20100	20100	20100	0
100	20250224	182000	781937970	20100	20100	20100	20100	0
101	20250224	181900	781937970	20100	20100	20100	20100	0
102	20250224	181800	781937970	20100	20100	20100	20100	0
103	20250224	181700	781937970	20100	20100	20100	20100	0
104	20250224	181600	781937970	20100	20100	20100	20100	0
105	20250224	181500	781937970	20100	20100	20100	20100	0
106	20250224	181400	781937970	20100	20100	20100	20100	0
107	20250224	181300	781937970	20100	20100	20100	20100	0
108	20250224	181200	781937970	20100	20100	20100	20100	0
109	20250224	181100	781937970	20100	20100	20100	20100	0
110	20250224	181000	781937970	20100	20100	20100	20100	0
111	20250224	180900	781937970	20100	20100	20100	20100	0
112	20250224	180800	781937970	20100	20100	20100	20100	0
113	20250224	180700	781937970	20100	20100	20100	20100	0
114	20250224	180600	781937970	20100	20100	20100	20100	0
115	20250224	180500	781937970	20100	20100	20100	20100	0
116	20250224	180400	781937970	20100	20100	20100	20100	0
117	20250224	180300	781937970	20100	20100	20100	20100	0
118	20250224	180200	781937970	20100	20100	20100	20100	0
119	20250224	180100	781937970	20100	20100	20100	20100	0
120	20250224	180000	781937970	20100	20100	20100	20100	0
121	20250224	175900	781937970	20100	20100	20100	20100	0
122	20250224	175800	781937970	20100	20100	20100	20100	1643
123	20250224	175700	781937970	20100	20100	20100	20100	0
124	20250224	175600	781937970	20100	20100	20100	20100	0
125	20250224	175500	781937970	20100	20100	20100	20100	0
126	20250224	175400	781937970	20100	20100	20100	20100	0
127	20250224	175300	781937970	20100	20100	20100	20100	0
128	20250224	175200	781937970	20100	20100	20100	20100	0
129	20250224	175100	781937970	20100	20100	20100	20100	0
130	20250224	175000	781937970	20100	20100	20100	20100	0
131	20250224	174900	781937970	20100	20100	20100	20100	0
132	20250224	174800	781937970	20100	20100	20100	20100	0
133	20250224	174700	781937970	20100	20100	20100	20100	0
134	20250224	174600	781937970	20100	20100	20100	20100	0
135	20250224	174500	781937970	20100	20100	20100	20100	0
136	20250224	174400	781937970	20100	20100	20100	20100	0
137	20250224	174300	781937970	20100	20100	20100	20100	0
138	20250224	174200	781937970	20100	20100	20100	20100	0
139	20250224	174100	781937970	20100	20100	20100	20100	0
140	20250224	174000	781937970	20100	20100	20100	20100	0
141	20250224	173900	781937970	20100	20100	20100	20100	0
142	20250224	173800	781937970	20100	20100	20100	20100	0
143	20250224	173700	781937970	20100	20100	20100	20100	0
144	20250224	173600	781937970	20100	20100	20100	20100	0
145	20250224	173500	781937970	20100	20100	20100	20100	0
146	20250224	173400	781937970	20100	20100	20100	20100	0
147	20250224	173300	781937970	20100	20100	20100	20100	0
148	20250224	173200	781937970	20100	20100	20100	20100	0
149	20250224	173100	781937970	20100	20100	20100	20100	0
150	20250224	173000	781937970	20100	20100	20100	20100	0
151	20250224	172900	781937970	20100	20100	20100	20100	0
152	20250224	172800	781937970	20100	20100	20100	20100	1643
153	20250224	172700	781937970	20100	20100	20100	20100	0
154	20250224	172600	781937970	20100	20100	20100	20100	0
155	20250224	172500	781937970	20100	20100	20100	20100	0
156	20250224	172400	781937970	20100	20100	20100	20100	0
157	20250224	172300	781937970	20100	20100	20100	20100	0
158	20250224	172200	781937970	20100	20100	20100	20100	0
159	20250224	172100	781937970	20100	20100	20100	20100	0
160	20250224	172000	781937970	20100	20100	20100	20100	0
161	20250224	171900	781937970	20100	20100	20100	20100	0
162	20250224	171800	781937970	20100	20100	20100	20100	0
163	20250224	171700	781937970	20100	20100	20100	20100	0
164	20250224	171600	781937970	20100	20100	20100	20100	0
165	20250224	171500	781937970	20100	20100	20100	20100	0
166	20250224	171400	781937970	20100	20100	20100	20100	0
167	20250224	171300	781937970	20100	20100	20100	20100	0
168	20250224	171200	781937970	20100	20100	20100	20100	0
169	20250224	171100	781937970	20100	20100	20100	20100	0
170	20250224	171000	781937970	20100	20100	20100	20100	0
171	20250224	170900	781937970	20100	20100	20100	20100	0
172	20250224	170800	781937970	20100	20100	20100	20100	0
173	20250224	170700	781937970	20100	20100	20100	20100	0
174	20250224	170600	781937970	20100	20100	20100	20100	0
175	20250224	170500	781937970	20100	20100	20100	20100	0
176	20250224	170400	781937970	20100	20100	20100	20100	0
177	20250224	170300	781937970	20100	20100	20100	20100	0
178	20250224	170200	781937970	20100	20100	20100	20100	0
179	20250224	170100	781937970	20100	20100	20100	20100	0
180	20250224	170000	781937970	20100	20100	20100	20100	0
181	20250224	165900	781937970	20100	20100	20100	20100	0
182	20250224	165800	781937970	20100	20100	20100	20100	1643
183	20250224	165700	781937970	20100	20100	20100	20100	0
184	20250224	165600	781937970	20100	20100	20100	20100	0
185	20250224	165500	781937970	20100	20100	20100	20100	0
186	20250224	165400	781937970	20100	20100	20100	20100	0
187	20250224	165300	781937970	20100	20100	20100	20100	0
188	20250224	165200	781937970	20100	20100	20100	20100	0
189	20250224	165100	781937970	20100	20100	20100	20100	0
190	20250224	165000	781937970	20100	20100	20100	20100	0
191	20250224	164900	781937970	20100	20100	20100	20100	0
192	20250224	164800	781937970	20100	20100	20100	20100	0
193	20250224	164700	781937970	20100	20100	20100	20100	0
194	20250224	164600	781937970	20100	20100	20100	20100	0
195	20250224	164500	781937970	20100	20100	20100	20100	0
196	20250224	164400	781937970	20100	20100	20100	20100	0
197	20250224	164300	781937970	20100	20100	20100	20100	0
198	20250224	164200	781937970	20100	20100	20100	20100	0
199	20250224	164100	781937970	20100	20100	20100	20100	0
200	20250224	164000	781937970	20100	20100	20100	20100	0
201	20250224	163900	781937970	20100	20100	20100	20100	0
202	20250224	163800	781937970	20100	20100	20100	20100	0
203	20250224	163700	781937970	20100	20100	20100	20100	0
204	20250224	163600	781937970	20100	20100	20100	20100	0
205	20250224	163500	781937970	20100	20100	20100	20100	0
206	20250224	163400	781937970	20100	20100	20100	20100	0
207	20250224	163300	781937970	20100	20100	20100	20100	0
208	20250224	163200	781937970	20100	20100	20100	20100	0
209	20250224	163100	781937970	20100	20100	20100	20100	0
210	20250224	163000	781937970	20100	20100	20100	20100	0
211	20250224	162900	781937970	20100	20100	20100	20100	0
212	20250224	162800	781937970	20100	20100	20100	20100	1643
213	20250224	162700	781937970	20100	20100	20100	20100	0
214	20250224	162600	781937970	20100	20100	20100	20100	0
215	20250224	162500	781937970	20100	20100	20100	20100	0
216	20250224	162400	781937970	20100	20100	20100	20100	0
217	20250224	162300	781937970	20100	20100	20100	20100	0
218	20250224	162200	781937970	20100	20100	20100	20100	0
219	20250224	162100	781937970	20100	20100	20100	20100	0
220	20250224	162000	781937970	20100	20100	20100	20100	0
221	20250224	161900	781937970	20100	20100	20100	20100	0
222	20250224	161800	781937970	20100	20100	20100	20100	0
223	20250224	161700	781937970	20100	20100	20100	20100	0
224	20250224	161600	781937970	20100	20100	20100	20100	0
225	20250224	161500	781937970	20100	20100	20100	20100	0
226	20250224	161400	781937970	20100	20100	20100	20100	0
227	20250224	161300	781937970	20100	20100	20100	20100	0
228	20250224	161200	781937970	20100	20100	20100	20100	0
229	20250224	161100	781937970	20100	20100	20100	20100	0
230	20250224	161000	781937970	20100	20100	20100	20100	0
231	20250224	160900	781937970	20100	20100	20100	20100	0
232	20250224	160800	781937970	20100	20100	20100	20100	0
233	20250224	160700	781937970	20100	20100	20100	20100	0
234	20250224	160600	781937970	20100	20100	20100	20100	0
235	20250224	160500	781937970	20100	20100	20100	20100	0
236	20250224	160400	781937970	20100	20100	20100	20100	0
237	20250224	160300	781937970	20100	20100	20100	20100	0
238	20250224	160200	781937970	20100	20100	20100	20100	0
239	20250224	160100	781937970	20100	20100	20100	20100	0
240	20250224	160000	781937970	20100	20100	20100	20100	0
241	20250224	155900	781937970	20100	20100	20100	20100	0
242	20250224	155800	781937970	20100	20100	20100	20100	1643
243	20250224	155700	781937970	20100	20100	20100	20100	0
244	20250224	155600	781937970	20100	20100	20100	20100	0
245	20250224	155500	781937970	20100	20100	20100	20100	0
246	20250224	155400	781937970	20100	20100	20100	20100	0
247	20250224	155300	781937970	20100	20100	20100	20100	0
248	20250224	155200	781937970	20100	20100	20100	20100	0
249	20250224	155100	781937970	20100	20100	20100	20100	0
250	20250224	155000	781937970	20100	20100	20100	20100	0
251	20250224	154900	781937970	20100	20100	20100	20100	0
252	20250224	154800	781937970	20100	20100	20100	20100	0
253	20250224	154700	781937970	20100	20100	20100	20100	0
254	20250224	154600	781937970	20100	20100	20100	20100	0
255	20250224	154500	781937970	20100	20100	20100	20100	0
256	20250224	154400	781937970	20100	20100	20100	20100	0
257	20250224	154300	781937970	20100	20100	20100	20100	0
258	20250224	154200	781937970	20100	20100	20100	20100	0
259	20250224	154100	781937970	20100	20100	20100	20100	0
260	20250224	154000	781937970	20100	20100	20100	20100	0
261	20250224	153900	781937970	20100	20100	20100	20100	0
262	20250224	153800	781937970	20100	20100	20100	20100	0
263	20250224	153700	781937970	20100	20100	20100	20100	0
264	20250224	153600	781937970	20100	20100	20100	20100	0
265	20250224	153500	781937970	20100	20100	20100	20100	0
266	20250224	153400	781937970	20100	20100	20100	20100	0
267	20250224	153300	781937970	20100	20100	20100	20100	0
268	20250224	153200	781937970	20100	20100	20100	20100	0
269	20250224	153100	781937970	20100	20100	20100	20100	0
270	20250224	153000	781937970	20100	20100	20100	20100	1643
271	20250224	152900	748913670	20050	20050	20050	20050	0
272	20250224	152800	748913670	20050	20050	20050	20050	0
273	20250224	152700	748913670	20050	20050	20050	20050	0
274	20250224	152600	748913670	20050	20050	20050	20050	0
275	20250224	152500	748913670	20050	20050	20050	20050	0
276	20250224	152400	748913670	20050	20050	20050	20050	0
277	20250224	152300	748913670	20050	20050	20050	20050	0
278	20250224	152200	748913670	20050	20050	20050	20050	0
279	20250224	152100	748913670	20050	20050	20050	20050	0
280	20250224	152000	748913670	20050	20050	20050	20050	0
281	20250224	151900	748913670	20050	19990	20050	19980	276
282	20250224	151800	743391270	19990	19980	20000	19970	43
283	20250224	151700	742532060	19980	19980	19980	19950	162
284	20250224	151600	739299320	19980	19980	19980	19980	0
285	20250224	151500	739299320	19980	19960	19980	19950	83
286	20250224	151400	737642920	19960	19970	19970	19960	20
287	20250224	151300	737243530	19980	19980	19980	19980	0
288	20250224	151200	737243530	19980	19980	19980	19980	1
289	20250224	151100	737223550	20000	19990	20000	19950	881
290	20250224	151000	719639520	20000	19960	20000	19960	4
291	20250224	150900	719559630	19970	20000	20000	19970	386
292	20250224	150800	711841360	20050	20050	20050	20050	0
293	20250224	150700	711841360	20050	20050	20050	20050	20
294	20250224	150600	711440360	20050	20050	20050	20050	0
295	20250224	150500	711440360	20050	20050	20050	20050	1
296	20250224	150400	711420310	20050	20050	20050	20050	1
297	20250224	150300	711400260	20050	20050	20050	20050	0
298	20250224	150200	711400260	20050	20050	20050	20050	1
299	20250224	150100	711380210	20000	19960	20000	19960	1897
300	20250224	150000	673451140	19960	19960	19960	19960	1
301	20250224	145900	673431180	19940	19940	19940	19940	20
302	20250224	145800	673032380	19960	19940	19960	19940	65
303	20250224	145700	671735820	19940	19940	19940	19940	3
304	20250224	145600	671676000	19930	19930	19930	19930	16
305	20250224	145500	671357120	19930	19910	19930	19910	323
306	20250224	145400	664925820	19910	19910	19910	19910	0
307	20250224	145300	664925820	19910	19910	19910	19910	0
308	20250224	145200	664925820	19910	19910	19910	19910	0
309	20250224	145100	664925820	19910	19910	19910	19910	0
310	20250224	145000	664925820	19910	19910	19910	19910	0
311	20250224	144900	664925820	19910	19910	19910	19910	0
312	20250224	144800	664925820	19910	19910	19910	19910	0
313	20250224	144700	664925820	19910	19910	19910	19910	0
314	20250224	144600	664925820	19910	19910	19910	19910	0
315	20250224	144500	664925820	19910	19910	19910	19910	20
316	20250224	144400	664527620	19910	19910	19910	19910	0
317	20250224	144300	664527620	19910	19910	19910	19910	1
318	20250224	144200	664507710	19910	19910	19910	19910	0
319	20250224	144100	664507710	19910	19910	19910	19910	0
320	20250224	144000	664507710	19910	19910	19910	19910	109
321	20250224	143900	662337520	19910	19910	19910	19910	0
322	20250224	143800	662337520	19910	19910	19910	19910	0
323	20250224	143700	662337520	19910	19910	19910	19910	101
324	20250224	143600	660326610	19910	19910	19910	19910	0
325	20250224	143500	660326610	19910	19920	19920	19910	100
326	20250224	143400	658335010	19920	19920	19920	19920	1
327	20250224	143300	658315090	19960	19960	19960	19960	0
328	20250224	143200	658315090	19960	19960	19960	19960	0
329	20250224	143100	658315090	19960	19940	19960	19940	3
330	20250224	143000	658255240	19930	19930	19970	19930	18
331	20250224	142900	657896440	19940	19940	19940	19940	0
332	20250224	142800	657896440	19940	19940	19970	19940	17
333	20250224	142700	657557410	19950	19940	19970	19940	153
334	20250224	142600	654503330	19930	19910	19940	19910	55
335	20250224	142500	653408150	19910	19920	19920	19910	50
336	20250224	142400	652412510	19930	19930	19930	19930	16
337	20250224	142300	652093630	19930	19930	19930	19930	0
338	20250224	142200	652093630	19930	19930	19930	19930	0
339	20250224	142100	652093630	19930	19930	19930	19930	0
340	20250224	142000	652093630	19930	19930	19930	19930	0
341	20250224	141900	652093630	19930	19930	19930	19930	0
342	20250224	141800	652093630	19930	19930	19930	19930	0
343	20250224	141700	652093630	19930	19930	19930	19930	0
344	20250224	141600	652093630	19930	19930	19930	19930	0
345	20250224	141500	652093630	19930	19930	19930	19930	0
346	20250224	141400	652093630	19930	19930	19930	19930	0
347	20250224	141300	652093630	19930	19930	19930	19930	0
348	20250224	141200	652093630	19930	19920	19960	19920	13
349	20250224	141100	651834440	19910	19910	19910	19910	45
350	20250224	141000	650938490	19910	19910	19910	19910	0
351	20250224	140900	650938490	19910	19910	19910	19910	0
352	20250224	140800	650938490	19910	19910	19910	19910	0
353	20250224	140700	650938490	19910	19910	19910	19910	0
354	20250224	140600	650938490	19910	19910	19910	19910	0
355	20250224	140500	650938490	19910	19910	19910	19910	98
356	20250224	140400	648987310	19910	19900	19910	19900	105
357	20250224	140300	646897770	19900	19880	19900	19880	111
358	20250224	140200	644690770	19890	19900	19900	19890	308
359	20250224	140100	638561770	19900	19920	19920	19890	1702
360	20250224	140000	604691470	19930	19930	19930	19930	0
361	20250224	135900	604691470	19930	19930	19930	19930	0
362	20250224	135800	604691470	19930	19930	19930	19930	0
363	20250224	135700	604691470	19930	19900	19930	19900	6
364	20250224	135600	604572040	19910	19910	19910	19910	0
365	20250224	135500	604572040	19910	19920	19920	19910	3
366	20250224	135400	604512300	19930	19930	19980	19930	15
367	20250224	135300	604213190	19910	19910	19910	19910	0
368	20250224	135200	604213190	19910	19910	19910	19910	0
369	20250224	135100	604213190	19910	19910	19910	19910	0
370	20250224	135000	604213190	19910	19910	19910	19910	2
371	20250224	134900	604173370	19910	19910	19910	19910	57
372	20250224	134800	603038500	19910	19910	19910	19910	0
373	20250224	134700	603038500	19910	19910	19910	19910	3
374	20250224	134600	602978770	19910	19910	19910	19910	0
375	20250224	134500	602978770	19910	19910	19910	19910	0
376	20250224	134400	602978770	19910	19910	19910	19910	0
377	20250224	134300	602978770	19910	19910	19910	19910	0
378	20250224	134200	602978770	19910	19910	19910	19910	0
379	20250224	134100	602978770	19910	19880	19910	19880	201
380	20250224	134000	598982860	19890	19890	19890	19890	600
381	20250224	133900	587048860	19910	19930	19930	19900	540
382	20250224	133800	576298450	19940	19940	19940	19940	1
383	20250224	133700	576278510	19980	19980	19980	19980	0
384	20250224	133600	576278510	19980	19980	19980	19980	0
385	20250224	133500	576278510	19980	19980	19980	19980	0
386	20250224	133400	576278510	19980	19980	19980	19980	0
387	20250224	133300	576278510	19980	19980	19980	19980	0
388	20250224	133200	576278510	19980	19980	19980	19980	0
389	20250224	133100	576278510	19980	19940	19980	19940	6
390	20250224	133000	576158710	19970	19950	19970	19940	4
391	20250224	132900	576078900	19980	19940	19980	19940	6
392	20250224	132800	575959220	19930	19930	19930	19930	0
393	20250224	132700	575959220	19930	19930	19930	19930	0
394	20250224	132600	575959220	19930	19950	19970	19930	4
395	20250224	132500	575879430	19940	19940	19970	19920	111
396	20250224	132400	573663040	19970	19940	19970	19940	31
397	20250224	132300	573044580	19920	19920	19920	19920	0
398	20250224	132200	573044580	19920	19930	19930	19920	85
399	20250224	132100	571350880	19920	19920	19920	19920	45
400	20250224	132000	570454480	19920	19920	19920	19920	25
401	20250224	131900	569956480	19920	19920	19920	19920	2
402	20250224	131800	569916640	19920	19910	19920	19910	44
403	20250224	131700	569040480	19910	19910	19910	19910	30
404	20250224	131600	568443180	19900	19900	19900	19900	0
405	20250224	131500	568443180	19900	19900	19900	19900	20
406	20250224	131400	568045180	19890	19890	19890	19890	0
407	20250224	131300	568045180	19890	19890	19890	19890	20
408	20250224	131200	567647380	19900	19900	19900	19900	1
409	20250224	131100	567627480	19890	19890	19890	19890	0
410	20250224	131000	567627480	19890	19890	19890	19890	0
411	20250224	130900	567627480	19890	19890	19890	19890	2
412	20250224	130800	567587700	19900	19900	19900	19900	0
413	20250224	130700	567587700	19900	19900	19900	19900	0
414	20250224	130600	567587700	19900	19900	19900	19900	0
415	20250224	130500	567587700	19900	19900	19900	19900	0
416	20250224	130400	567587700	19900	19900	19900	19900	0
417	20250224	130300	567587700	19900	19900	19900	19900	51
418	20250224	130200	566572800	19900	19900	19900	19900	0
419	20250224	130100	566572800	19900	19900	19900	19900	0
420	20250224	130000	566572800	19900	19900	19900	19900	0
421	20250224	125900	566572800	19900	19890	19900	19890	5
422	20250224	125800	566473340	19900	19900	19900	19900	0
423	20250224	125700	566473340	19900	19900	19900	19900	0
424	20250224	125600	566473340	19900	19890	19900	19890	101
425	20250224	125500	564464440	19860	19860	19860	19860	50
426	20250224	125400	563471440	19870	19870	19870	19870	0
427	20250224	125300	563471440	19870	19870	19870	19870	0
428	20250224	125200	563471440	19870	19870	19870	19870	64
429	20250224	125100	562199760	19870	19870	19870	19870	0
430	20250224	125000	562199760	19870	19870	19870	19870	0
431	20250224	124900	562199760	19870	19870	19870	19870	0
432	20250224	124800	562199760	19870	19870	19870	19870	0
433	20250224	124700	562199760	19870	19870	19870	19870	50
434	20250224	124600	561206260	19870	19870	19870	19870	50
435	20250224	124500	560212760	19870	19870	19870	19870	0
436	20250224	124400	560212760	19870	19870	19870	19870	0
437	20250224	124300	560212760	19870	19870	19870	19870	0
438	20250224	124200	560212760	19870	19870	19870	19870	1
439	20250224	124100	560192890	19900	19870	19900	19860	401
440	20250224	124000	552226380	19870	19870	19870	19870	0
441	20250224	123900	552226380	19870	19880	19880	19870	300
442	20250224	123800	546263700	19890	19890	19890	19890	0
443	20250224	123700	546263700	19890	19890	19890	19890	1
444	20250224	123600	546243810	19900	19900	19900	19900	0
445	20250224	123500	546243810	19900	19900	19900	19900	0
446	20250224	123400	546243810	19900	19900	19900	19900	1
447	20250224	123300	546223910	19880	19880	19880	19880	0
448	20250224	123200	546223910	19880	19880	19880	19880	0
449	20250224	123100	546223910	19880	19880	19880	19880	0
450	20250224	123000	546223910	19880	19880	19880	19880	52
451	20250224	122900	545190150	19880	19880	19880	19880	0
452	20250224	122800	545190150	19880	19880	19880	19880	0
453	20250224	122700	545190150	19880	19880	19880	19880	20
454	20250224	122600	544792550	19890	19890	19890	19890	0
455	20250224	122500	544792550	19890	19890	19890	19890	2
456	20250224	122400	544752770	19890	19890	19890	19890	0
457	20250224	122300	544752770	19890	19890	19890	19890	0
458	20250224	122200	544752770	19890	19890	19890	19890	1
459	20250224	122100	544732880	19910	19910	19910	19910	0
460	20250224	122000	544732880	19910	19900	19910	19900	31
461	20250224	121900	544115970	19890	19910	19910	19890	6
462	20250224	121800	543996570	19900	19900	19900	19870	17
463	20250224	121700	543658620	19930	19930	19930	19930	0
464	20250224	121600	543658620	19930	19900	19930	19900	2
465	20250224	121500	543618790	19900	19900	19930	19900	7
466	20250224	121400	543479430	19930	19890	19930	19890	5
467	20250224	121300	543379930	19900	19900	19900	19900	2
468	20250224	121200	543340130	19910	19900	19920	19900	10
469	20250224	121100	543141010	19880	19880	19880	19880	5
470	20250224	121000	543041610	19870	19870	19870	19870	30
471	20250224	120900	542445510	19880	19880	19880	19880	5
472	20250224	120800	542346110	19870	19870	19870	19870	0
473	20250224	120700	542346110	19870	19870	19870	19870	0
474	20250224	120600	542346110	19870	19870	19870	19870	0
475	20250224	120500	542346110	19870	19870	19870	19870	0
476	20250224	120400	542346110	19870	19870	19870	19870	0
477	20250224	120300	542346110	19870	19870	19870	19870	50
478	20250224	120200	541352610	19940	19940	19940	19940	0
479	20250224	120100	541352610	19940	19940	19940	19940	0
480	20250224	120000	541352610	19940	19940	19940	19940	0
481	20250224	115900	541352610	19940	19910	19940	19870	502
482	20250224	115800	531377600	19950	19950	19950	19950	0
483	20250224	115700	531377600	19950	19950	19950	19950	0
484	20250224	115600	531377600	19950	19950	19950	19950	0
485	20250224	115500	531377600	19950	19950	19950	19950	0
486	20250224	115400	531377600	19950	19950	19950	19950	0
487	20250224	115300	531377600	19950	19880	19950	19870	255
488	20250224	115200	526308190	19880	19890	19890	19880	500
489	20250224	115100	516368170	19900	19900	19900	19900	0
490	20250224	115000	516368170	19900	19910	19920	19900	6
491	20250224	114900	516248740	19910	19920	19920	19910	3
492	20250224	114800	516188990	19940	19940	19940	19940	0
493	20250224	114700	516188990	19940	19970	19970	19930	4
494	20250224	114600	516109220	19940	19940	19940	19940	0
495	20250224	114500	516109220	19940	19940	19940	19940	0
496	20250224	114400	516109220	19940	19940	19940	19940	0
497	20250224	114300	516109220	19940	19940	19940	19940	0
498	20250224	114200	516109220	19940	19940	19940	19940	0
499	20250224	114100	516109220	19940	19940	19940	19940	0
500	20250224	114000	516109220	19940	19940	19940	19940	12
501	20250224	113900	515869940	19940	19940	19940	19940	0
502	20250224	113800	515869940	19940	19940	19940	19940	0
503	20250224	113700	515869940	19940	19940	19940	19940	0
504	20250224	113600	515869940	19940	19940	19940	19940	0
505	20250224	113500	515869940	19940	19940	19940	19940	0
506	20250224	113400	515869940	19940	19950	19950	19940	2
507	20250224	113300	515830050	19940	19980	20000	19930	39
508	20250224	113200	515051000	19930	19930	19980	19930	53
509	20250224	113100	513992180	19960	19960	19960	19960	0
510	20250224	113000	513992180	19960	19910	19960	19880	32
511	20250224	112900	513354870	19910	19910	19910	19910	0
512	20250224	112800	513354870	19910	19890	19970	19890	171
513	20250224	112700	509949760	19900	19870	19900	19870	4
514	20250224	112600	509870220	19910	19870	19910	19870	61
515	20250224	112500	508656370	19890	19860	19890	19860	12
516	20250224	112400	508418020	19860	19880	19890	19860	698
517	20250224	112300	494550760	19860	19860	19860	19850	580
518	20250224	112200	483032760	19870	19860	19870	19860	500
519	20250224	112100	473100260	19840	19850	19850	19840	2
520	20250224	112000	473060570	19860	19860	19860	19860	3
521	20250224	111900	473000990	19870	19870	19870	19870	0
522	20250224	111800	473000990	19870	19870	19870	19870	0
523	20250224	111700	473000990	19870	19850	19870	19850	233
524	20250224	111600	468372890	19850	19850	19850	19850	0
525	20250224	111500	468372890	19850	19840	19850	19840	50
526	20250224	111400	467380600	19850	19850	19850	19850	0
527	20250224	111300	467380600	19850	19850	19850	19850	0
528	20250224	111200	467380600	19850	19850	19850	19850	0
529	20250224	111100	467380600	19850	19850	19850	19850	0
530	20250224	111000	467380600	19850	19850	19850	19850	0
531	20250224	110900	467380600	19850	19850	19850	19850	0
532	20250224	110800	467380600	19850	19850	19850	19850	0
533	20250224	110700	467380600	19850	19830	19850	19830	155
534	20250224	110600	464306910	19830	19830	19830	19830	25
535	20250224	110500	463811160	19830	19830	19830	19830	0
536	20250224	110400	463811160	19830	19830	19830	19830	0
537	20250224	110300	463811160	19830	19830	19830	19830	0
538	20250224	110200	463811160	19830	19830	19830	19830	0
539	20250224	110100	463811160	19830	19830	19830	19830	0
540	20250224	110000	463811160	19830	19830	19830	19830	0
541	20250224	105900	463811160	19830	19830	19830	19830	0
542	20250224	105800	463811160	19830	19830	19830	19830	7
543	20250224	105700	463672350	19840	19840	19840	19840	5
544	20250224	105600	463573150	19860	19810	19860	19810	150
545	20250224	105500	460601400	19810	19840	19840	19810	651
546	20250224	105400	447694440	19840	19840	19840	19840	0
547	20250224	105300	447694440	19840	19840	19840	19840	4
548	20250224	105200	447615080	19840	19870	19870	19840	864
549	20250224	105100	430461500	19900	19900	19900	19900	0
550	20250224	105000	430461500	19900	19900	19900	19900	0
551	20250224	104900	430461500	19900	19900	19900	19900	0
552	20250224	104800	430461500	19900	19900	19900	19900	0
553	20250224	104700	430461500	19900	19900	19900	19900	0
554	20250224	104600	430461500	19900	19900	19900	19900	0
555	20250224	104500	430461500	19900	19900	19900	19900	0
556	20250224	104400	430461500	19900	19900	19900	19900	0
557	20250224	104300	430461500	19900	19900	19900	19900	0
558	20250224	104200	430461500	19900	19900	19900	19900	0
559	20250224	104100	430461500	19900	19900	19900	19900	0
560	20250224	104000	430461500	19900	19900	19900	19900	0
561	20250224	103900	430461500	19900	19900	19900	19900	0
562	20250224	103800	430461500	19900	19890	19900	19890	30
563	20250224	103700	429864790	19910	19910	19910	19910	0
564	20250224	103600	429864790	19910	19910	19910	19910	0
565	20250224	103500	429864790	19910	19910	19910	19910	0
566	20250224	103400	429864790	19910	19910	19910	19910	0
567	20250224	103300	429864790	19910	19880	19910	19880	46
568	20250224	103200	428949140	19910	19880	19910	19880	12
569	20250224	103100	428710440	19900	19880	19900	19870	211
570	20250224	103000	424517680	19890	19900	19900	19890	362
571	20250224	102900	417313900	19900	19910	19910	19900	77
572	20250224	102800	415781430	19910	19910	19910	19910	0
573	20250224	102700	415781430	19910	19910	19910	19910	0
574	20250224	102600	415781430	19910	19910	19910	19910	0
575	20250224	102500	415781430	19910	19910	19910	19910	0
576	20250224	102400	415781430	19910	19920	19920	19910	103
577	20250224	102300	413729900	19920	19920	19920	19920	0
578	20250224	102200	413729900	19920	19920	19920	19920	0
579	20250224	102100	413729900	19920	19920	19920	19920	40
580	20250224	102000	412933100	19920	19940	19970	19920	6
581	20250224	101900	412813460	19980	19940	19980	19940	2
582	20250224	101800	412773540	19970	19970	19970	19970	0
583	20250224	101700	412773540	19970	19970	19970	19970	0
584	20250224	101600	412773540	19970	19930	19980	19930	54
585	20250224	101500	411695900	19900	19900	19900	19900	0
586	20250224	101400	411695900	19900	19930	19930	19890	6
587	20250224	101300	411576430	19890	19940	19940	19890	4
588	20250224	101200	411496760	19900	19880	19940	19880	106
589	20250224	101100	409388310	19880	19870	19880	19870	36
590	20250224	101000	408672790	19870	19870	19870	19870	5
591	20250224	100900	408573440	19880	19880	19880	19880	0
592	20250224	100800	408573440	19880	19880	19880	19880	5
593	20250224	100700	408474040	19860	19860	19860	19860	0
594	20250224	100600	408474040	19860	19860	19860	19860	0
595	20250224	100500	408474040	19860	19860	19860	19860	0
596	20250224	100400	408474040	19860	19860	19860	19860	14
597	20250224	100300	408196000	19880	19880	19880	19880	0
598	20250224	100200	408196000	19880	19880	19880	19880	46
599	20250224	100100	407281520	19890	19860	19890	19850	254
600	20250224	100000	402237820	19860	19860	19860	19860	51
601	20250224	095900	401224960	19860	19860	19860	19860	249
602	20250224	095800	396279820	19870	19870	19870	19870	75
603	20250224	095700	394789570	19870	19900	19900	19870	195
604	20250224	095600	390914140	19910	19890	19910	19880	16
605	20250224	095500	390595970	19880	19880	19880	19880	0
606	20250224	095400	390595970	19880	19880	19880	19880	10
607	20250224	095300	390397170	19930	19930	19930	19930	225
608	20250224	095200	385912920	19930	19930	19930	19930	0
609	20250224	095100	385912920	19930	19870	19930	19870	195
610	20250224	095000	382037220	19870	19870	19930	19870	141
611	20250224	094900	379235490	19870	19890	19890	19870	319
612	20250224	094800	372892960	19920	19950	19950	19890	3344
613	20250224	094700	306269430	19990	19980	19990	19960	566
614	20250224	094600	294970780	19980	19980	19980	19980	44
615	20250224	094500	294091660	19980	19980	19980	19980	5
616	20250224	094400	293991760	19980	19990	19990	19980	2
617	20250224	094300	293951790	19970	19970	19970	19970	0
618	20250224	094200	293951790	19970	19970	19970	19970	0
619	20250224	094100	293951790	19970	19980	19980	19970	10
620	20250224	094000	293752040	20000	19990	20000	19990	3
621	20250224	093900	293692050	19990	19990	19990	19990	1
622	20250224	093800	293672060	19960	19960	19960	19960	1
623	20250224	093700	293652100	19990	19950	20000	19950	28
624	20250224	093600	293092990	19920	19990	20000	19920	1065
625	20250224	093500	271851720	19960	19960	19960	19960	50
626	20250224	093400	270853720	19960	19950	19960	19950	2
627	20250224	093300	270813810	19990	19950	20000	19920	318
628	20250224	093200	264468480	19960	19950	19960	19930	105
629	20250224	093100	262374760	20000	20000	20000	20000	0
630	20250224	093000	262374760	20000	19930	20000	19930	1233
631	20250224	092900	237716300	19930	19920	20000	19920	35
632	20250224	092800	237018140	19930	19920	19930	19920	4
633	20250224	092700	236938430	19920	19900	19920	19900	210
634	20250224	092600	232758310	19900	19900	19900	19890	80
635	20250224	092500	231166320	19880	19880	19880	19880	107
636	20250224	092400	229039160	19870	19980	19980	19870	1697
637	20250224	092300	195295450	20000	20000	20000	20000	142
638	20250224	092200	192455450	20000	20000	20000	20000	276
639	20250224	092100	186935450	19990	19990	19990	19990	1
640	20250224	092000	186915460	19980	19930	19980	19930	122
641	20250224	091900	184478030	19900	19900	19930	19890	478
642	20250224	091800	174966790	19900	19900	19900	19900	38
643	20250224	091700	174210590	19900	19940	19940	19900	486
644	20250224	091600	164528600	19950	19950	19950	19950	110
645	20250224	091500	162334100	19940	19910	19980	19900	184
646	20250224	091400	158667850	19890	19860	19890	19850	124
647	20250224	091300	156204810	19850	19850	19870	19840	247
648	20250224	091200	151301760	19850	19890	19890	19850	380
649	20250224	091100	143758110	19840	19970	19990	19840	1986
650	20250224	091000	104224810	19990	20050	20100	19980	1157
651	20250224	090900	81090100	20050	20000	20050	20000	12
652	20250224	090800	80850050	20000	20000	20000	20000	83
653	20250224	090700	79190050	20000	20100	20150	20000	44
654	20250224	090600	78309700	20000	20000	20150	19990	1017
655	20250224	090500	57959150	20000	20050	20050	20000	706
656	20250224	090400	43836000	20050	20050	20050	20050	201
657	20250224	090300	39805950	20200	20150	20200	20050	274
658	20250224	090200	34289550	20050	20100	20150	20050	30
659	20250224	090100	33686650	20000	20100	20200	20000	852
660	20250224	090000	16616950	20100	20200	20200	20100	672