KissMeData/307180/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211700	190834340	2910	2910	2910	2910	173
3	20250224	211600	190834340	2910	2910	2910	2910	0
4	20250224	211500	190834340	2910	2910	2910	2910	0
5	20250224	211400	190834340	2910	2910	2910	2910	0
6	20250224	211300	190834340	2910	2910	2910	2910	0
7	20250224	211200	190834340	2910	2910	2910	2910	0
8	20250224	211100	190834340	2910	2910	2910	2910	0
9	20250224	211000	190834340	2910	2910	2910	2910	0
10	20250224	210900	190834340	2910	2910	2910	2910	0
11	20250224	210800	190834340	2910	2910	2910	2910	0
12	20250224	210700	190834340	2910	2910	2910	2910	0
13	20250224	210600	190834340	2910	2910	2910	2910	0
14	20250224	210500	190834340	2910	2910	2910	2910	0
15	20250224	210400	190834340	2910	2910	2910	2910	0
16	20250224	210300	190834340	2910	2910	2910	2910	0
17	20250224	210200	190834340	2910	2910	2910	2910	0
18	20250224	210100	190834340	2910	2910	2910	2910	0
19	20250224	210000	190834340	2910	2910	2910	2910	0
20	20250224	205900	190834340	2910	2910	2910	2910	0
21	20250224	205800	190834340	2910	2910	2910	2910	0
22	20250224	205700	190834340	2910	2910	2910	2910	0
23	20250224	205600	190834340	2910	2910	2910	2910	0
24	20250224	205500	190834340	2910	2910	2910	2910	0
25	20250224	205400	190834340	2910	2910	2910	2910	0
26	20250224	205300	190834340	2910	2910	2910	2910	0
27	20250224	205200	190834340	2910	2910	2910	2910	0
28	20250224	205100	190834340	2910	2910	2910	2910	0
29	20250224	205000	190834340	2910	2910	2910	2910	0
30	20250224	204900	190834340	2910	2910	2910	2910	0
31	20250224	204800	190834340	2910	2910	2910	2910	0
32	20250224	204700	190834340	2910	2910	2910	2910	173
33	20250224	204600	190834340	2910	2910	2910	2910	0
34	20250224	204500	190834340	2910	2910	2910	2910	0
35	20250224	204400	190834340	2910	2910	2910	2910	0
36	20250224	204300	190834340	2910	2910	2910	2910	0
37	20250224	204200	190834340	2910	2910	2910	2910	0
38	20250224	204100	190834340	2910	2910	2910	2910	0
39	20250224	204000	190834340	2910	2910	2910	2910	0
40	20250224	203900	190834340	2910	2910	2910	2910	0
41	20250224	203800	190834340	2910	2910	2910	2910	0
42	20250224	203700	190834340	2910	2910	2910	2910	0
43	20250224	203600	190834340	2910	2910	2910	2910	0
44	20250224	203500	190834340	2910	2910	2910	2910	0
45	20250224	203400	190834340	2910	2910	2910	2910	0
46	20250224	203300	190834340	2910	2910	2910	2910	0
47	20250224	203200	190834340	2910	2910	2910	2910	0
48	20250224	203100	190834340	2910	2910	2910	2910	0
49	20250224	203000	190834340	2910	2910	2910	2910	0
50	20250224	202900	190834340	2910	2910	2910	2910	0
51	20250224	202800	190834340	2910	2910	2910	2910	0
52	20250224	202700	190834340	2910	2910	2910	2910	0
53	20250224	202600	190834340	2910	2910	2910	2910	0
54	20250224	202500	190834340	2910	2910	2910	2910	0
55	20250224	202400	190834340	2910	2910	2910	2910	0
56	20250224	202300	190834340	2910	2910	2910	2910	0
57	20250224	202200	190834340	2910	2910	2910	2910	0
58	20250224	202100	190834340	2910	2910	2910	2910	0
59	20250224	202000	190834340	2910	2910	2910	2910	0
60	20250224	201900	190834340	2910	2910	2910	2910	0
61	20250224	201800	190834340	2910	2910	2910	2910	0
62	20250224	201700	190834340	2910	2910	2910	2910	173
63	20250224	201600	190834340	2910	2910	2910	2910	0
64	20250224	201500	190834340	2910	2910	2910	2910	0
65	20250224	201400	190834340	2910	2910	2910	2910	0
66	20250224	201300	190834340	2910	2910	2910	2910	0
67	20250224	201200	190834340	2910	2910	2910	2910	0
68	20250224	201100	190834340	2910	2910	2910	2910	0
69	20250224	201000	190834340	2910	2910	2910	2910	0
70	20250224	200900	190834340	2910	2910	2910	2910	0
71	20250224	200800	190834340	2910	2910	2910	2910	0
72	20250224	200700	190834340	2910	2910	2910	2910	0
73	20250224	200600	190834340	2910	2910	2910	2910	0
74	20250224	200500	190834340	2910	2910	2910	2910	0
75	20250224	200400	190834340	2910	2910	2910	2910	0
76	20250224	200300	190834340	2910	2910	2910	2910	0
77	20250224	200200	190834340	2910	2910	2910	2910	0
78	20250224	200100	190834340	2910	2910	2910	2910	0
79	20250224	200000	190834340	2910	2910	2910	2910	0
80	20250224	195900	190834340	2910	2910	2910	2910	0
81	20250224	195800	190834340	2910	2910	2910	2910	0
82	20250224	195700	190834340	2910	2910	2910	2910	0
83	20250224	195600	190834340	2910	2910	2910	2910	0
84	20250224	195500	190834340	2910	2910	2910	2910	0
85	20250224	195400	190834340	2910	2910	2910	2910	0
86	20250224	195300	190834340	2910	2910	2910	2910	0
87	20250224	195200	190834340	2910	2910	2910	2910	0
88	20250224	195100	190834340	2910	2910	2910	2910	0
89	20250224	195000	190834340	2910	2910	2910	2910	0
90	20250224	194900	190834340	2910	2910	2910	2910	0
91	20250224	194800	190834340	2910	2910	2910	2910	0
92	20250224	194700	190834340	2910	2910	2910	2910	173
93	20250224	194600	190834340	2910	2910	2910	2910	0
94	20250224	194500	190834340	2910	2910	2910	2910	0
95	20250224	194400	190834340	2910	2910	2910	2910	0
96	20250224	194300	190834340	2910	2910	2910	2910	0
97	20250224	194200	190834340	2910	2910	2910	2910	0
98	20250224	194100	190834340	2910	2910	2910	2910	0
99	20250224	194000	190834340	2910	2910	2910	2910	0
100	20250224	193900	190834340	2910	2910	2910	2910	0
101	20250224	193800	190834340	2910	2910	2910	2910	0
102	20250224	193700	190834340	2910	2910	2910	2910	0
103	20250224	193600	190834340	2910	2910	2910	2910	0
104	20250224	193500	190834340	2910	2910	2910	2910	0
105	20250224	193400	190834340	2910	2910	2910	2910	0
106	20250224	193300	190834340	2910	2910	2910	2910	0
107	20250224	193200	190834340	2910	2910	2910	2910	0
108	20250224	193100	190834340	2910	2910	2910	2910	0
109	20250224	193000	190834340	2910	2910	2910	2910	0
110	20250224	192900	190834340	2910	2910	2910	2910	0
111	20250224	192800	190834340	2910	2910	2910	2910	0
112	20250224	192700	190834340	2910	2910	2910	2910	0
113	20250224	192600	190834340	2910	2910	2910	2910	0
114	20250224	192500	190834340	2910	2910	2910	2910	0
115	20250224	192400	190834340	2910	2910	2910	2910	0
116	20250224	192300	190834340	2910	2910	2910	2910	0
117	20250224	192200	190834340	2910	2910	2910	2910	0
118	20250224	192100	190834340	2910	2910	2910	2910	0
119	20250224	192000	190834340	2910	2910	2910	2910	0
120	20250224	191900	190834340	2910	2910	2910	2910	0
121	20250224	191800	190834340	2910	2910	2910	2910	0
122	20250224	191700	190834340	2910	2910	2910	2910	173
123	20250224	191600	190834340	2910	2910	2910	2910	0
124	20250224	191500	190834340	2910	2910	2910	2910	0
125	20250224	191400	190834340	2910	2910	2910	2910	0
126	20250224	191300	190834340	2910	2910	2910	2910	0
127	20250224	191200	190834340	2910	2910	2910	2910	0
128	20250224	191100	190834340	2910	2910	2910	2910	0
129	20250224	191000	190834340	2910	2910	2910	2910	0
130	20250224	190900	190834340	2910	2910	2910	2910	0
131	20250224	190800	190834340	2910	2910	2910	2910	0
132	20250224	190700	190834340	2910	2910	2910	2910	0
133	20250224	190600	190834340	2910	2910	2910	2910	0
134	20250224	190500	190834340	2910	2910	2910	2910	0
135	20250224	190400	190834340	2910	2910	2910	2910	0
136	20250224	190300	190834340	2910	2910	2910	2910	0
137	20250224	190200	190834340	2910	2910	2910	2910	0
138	20250224	190100	190834340	2910	2910	2910	2910	0
139	20250224	190000	190834340	2910	2910	2910	2910	0
140	20250224	185900	190834340	2910	2910	2910	2910	0
141	20250224	185800	190834340	2910	2910	2910	2910	0
142	20250224	185700	190834340	2910	2910	2910	2910	0
143	20250224	185600	190834340	2910	2910	2910	2910	0
144	20250224	185500	190834340	2910	2910	2910	2910	0
145	20250224	185400	190834340	2910	2910	2910	2910	0
146	20250224	185300	190834340	2910	2910	2910	2910	0
147	20250224	185200	190834340	2910	2910	2910	2910	0
148	20250224	185100	190834340	2910	2910	2910	2910	0
149	20250224	185000	190834340	2910	2910	2910	2910	0
150	20250224	184900	190834340	2910	2910	2910	2910	0
151	20250224	184800	190834340	2910	2910	2910	2910	0
152	20250224	184700	190834340	2910	2910	2910	2910	173
153	20250224	184600	190834340	2910	2910	2910	2910	0
154	20250224	184500	190834340	2910	2910	2910	2910	0
155	20250224	184400	190834340	2910	2910	2910	2910	0
156	20250224	184300	190834340	2910	2910	2910	2910	0
157	20250224	184200	190834340	2910	2910	2910	2910	0
158	20250224	184100	190834340	2910	2910	2910	2910	0
159	20250224	184000	190834340	2910	2910	2910	2910	0
160	20250224	183900	190834340	2910	2910	2910	2910	0
161	20250224	183800	190834340	2910	2910	2910	2910	0
162	20250224	183700	190834340	2910	2910	2910	2910	0
163	20250224	183600	190834340	2910	2910	2910	2910	0
164	20250224	183500	190834340	2910	2910	2910	2910	0
165	20250224	183400	190834340	2910	2910	2910	2910	0
166	20250224	183300	190834340	2910	2910	2910	2910	0
167	20250224	183200	190834340	2910	2910	2910	2910	0
168	20250224	183100	190834340	2910	2910	2910	2910	0
169	20250224	183000	190834340	2910	2910	2910	2910	0
170	20250224	182900	190834340	2910	2910	2910	2910	0
171	20250224	182800	190834340	2910	2910	2910	2910	0
172	20250224	182700	190834340	2910	2910	2910	2910	0
173	20250224	182600	190834340	2910	2910	2910	2910	0
174	20250224	182500	190834340	2910	2910	2910	2910	0
175	20250224	182400	190834340	2910	2910	2910	2910	0
176	20250224	182300	190834340	2910	2910	2910	2910	0
177	20250224	182200	190834340	2910	2910	2910	2910	0
178	20250224	182100	190834340	2910	2910	2910	2910	0
179	20250224	182000	190834340	2910	2910	2910	2910	0
180	20250224	181900	190834340	2910	2910	2910	2910	0
181	20250224	181800	190834340	2910	2910	2910	2910	0
182	20250224	181700	190834340	2910	2910	2910	2910	173
183	20250224	181600	190834340	2910	2910	2910	2910	0
184	20250224	181500	190834340	2910	2910	2910	2910	0
185	20250224	181400	190834340	2910	2910	2910	2910	0
186	20250224	181300	190834340	2910	2910	2910	2910	0
187	20250224	181200	190834340	2910	2910	2910	2910	0
188	20250224	181100	190834340	2910	2910	2910	2910	0
189	20250224	181000	190834340	2910	2910	2910	2910	0
190	20250224	180900	190834340	2910	2910	2910	2910	0
191	20250224	180800	190834340	2910	2910	2910	2910	0
192	20250224	180700	190834340	2910	2910	2910	2910	0
193	20250224	180600	190834340	2910	2910	2910	2910	0
194	20250224	180500	190834340	2910	2910	2910	2910	0
195	20250224	180400	190834340	2910	2910	2910	2910	0
196	20250224	180300	190834340	2910	2910	2910	2910	0
197	20250224	180200	190834340	2910	2910	2910	2910	0
198	20250224	180100	190834340	2910	2910	2910	2910	0
199	20250224	180000	190834340	2910	2910	2910	2910	0
200	20250224	175900	190834340	2910	2910	2910	2910	0
201	20250224	175800	190834340	2910	2910	2910	2910	0
202	20250224	175700	190834340	2910	2910	2910	2910	0
203	20250224	175600	190834340	2910	2910	2910	2910	0
204	20250224	175500	190834340	2910	2910	2910	2910	0
205	20250224	175400	190834340	2910	2910	2910	2910	0
206	20250224	175300	190834340	2910	2910	2910	2910	0
207	20250224	175200	190834340	2910	2910	2910	2910	0
208	20250224	175100	190834340	2910	2910	2910	2910	0
209	20250224	175000	190834340	2910	2910	2910	2910	0
210	20250224	174900	190834340	2910	2910	2910	2910	0
211	20250224	174800	190834340	2910	2910	2910	2910	0
212	20250224	174700	190834340	2910	2910	2910	2910	173
213	20250224	174600	190834340	2910	2910	2910	2910	0
214	20250224	174500	190834340	2910	2910	2910	2910	0
215	20250224	174400	190834340	2910	2910	2910	2910	0
216	20250224	174300	190834340	2910	2910	2910	2910	0
217	20250224	174200	190834340	2910	2910	2910	2910	0
218	20250224	174100	190834340	2910	2910	2910	2910	0
219	20250224	174000	190834340	2910	2910	2910	2910	0
220	20250224	173900	190834340	2910	2910	2910	2910	0
221	20250224	173800	190834340	2910	2910	2910	2910	0
222	20250224	173700	190834340	2910	2910	2910	2910	0
223	20250224	173600	190834340	2910	2910	2910	2910	0
224	20250224	173500	190834340	2910	2910	2910	2910	0
225	20250224	173400	190834340	2910	2910	2910	2910	0
226	20250224	173300	190834340	2910	2910	2910	2910	0
227	20250224	173200	190834340	2910	2910	2910	2910	0
228	20250224	173100	190834340	2910	2910	2910	2910	0
229	20250224	173000	190834340	2910	2910	2910	2910	0
230	20250224	172900	190834340	2910	2910	2910	2910	0
231	20250224	172800	190834340	2910	2910	2910	2910	0
232	20250224	172700	190834340	2910	2910	2910	2910	0
233	20250224	172600	190834340	2910	2910	2910	2910	0
234	20250224	172500	190834340	2910	2910	2910	2910	0
235	20250224	172400	190834340	2910	2910	2910	2910	0
236	20250224	172300	190834340	2910	2910	2910	2910	0
237	20250224	172200	190834340	2910	2910	2910	2910	0
238	20250224	172100	190834340	2910	2910	2910	2910	0
239	20250224	172000	190834340	2910	2910	2910	2910	0
240	20250224	171900	190834340	2910	2910	2910	2910	0
241	20250224	171800	190834340	2910	2910	2910	2910	0
242	20250224	171700	190834340	2910	2910	2910	2910	173
243	20250224	171600	190834340	2910	2910	2910	2910	0
244	20250224	171500	190834340	2910	2910	2910	2910	0
245	20250224	171400	190834340	2910	2910	2910	2910	0
246	20250224	171300	190834340	2910	2910	2910	2910	0
247	20250224	171200	190834340	2910	2910	2910	2910	0
248	20250224	171100	190834340	2910	2910	2910	2910	0
249	20250224	171000	190834340	2910	2910	2910	2910	0
250	20250224	170900	190834340	2910	2910	2910	2910	0
251	20250224	170800	190834340	2910	2910	2910	2910	0
252	20250224	170700	190834340	2910	2910	2910	2910	0
253	20250224	170600	190834340	2910	2910	2910	2910	0
254	20250224	170500	190834340	2910	2910	2910	2910	0
255	20250224	170400	190834340	2910	2910	2910	2910	0
256	20250224	170300	190834340	2910	2910	2910	2910	0
257	20250224	170200	190834340	2910	2910	2910	2910	0
258	20250224	170100	190834340	2910	2910	2910	2910	0
259	20250224	170000	190834340	2910	2910	2910	2910	0
260	20250224	165900	190834340	2910	2910	2910	2910	0
261	20250224	165800	190834340	2910	2910	2910	2910	0
262	20250224	165700	190834340	2910	2910	2910	2910	0
263	20250224	165600	190834340	2910	2910	2910	2910	0
264	20250224	165500	190834340	2910	2910	2910	2910	0
265	20250224	165400	190834340	2910	2910	2910	2910	0
266	20250224	165300	190834340	2910	2910	2910	2910	0
267	20250224	165200	190834340	2910	2910	2910	2910	0
268	20250224	165100	190834340	2910	2910	2910	2910	0
269	20250224	165000	190834340	2910	2910	2910	2910	0
270	20250224	164900	190834340	2910	2910	2910	2910	0
271	20250224	164800	190834340	2910	2910	2910	2910	0
272	20250224	164700	190834340	2910	2910	2910	2910	173
273	20250224	164600	190834340	2910	2910	2910	2910	0
274	20250224	164500	190834340	2910	2910	2910	2910	0
275	20250224	164400	190834340	2910	2910	2910	2910	0
276	20250224	164300	190834340	2910	2910	2910	2910	0
277	20250224	164200	190834340	2910	2910	2910	2910	0
278	20250224	164100	190834340	2910	2910	2910	2910	0
279	20250224	164000	190834340	2910	2910	2910	2910	0
280	20250224	163900	190834340	2910	2910	2910	2910	0
281	20250224	163800	190834340	2910	2910	2910	2910	0
282	20250224	163700	190834340	2910	2910	2910	2910	0
283	20250224	163600	190834340	2910	2910	2910	2910	0
284	20250224	163500	190834340	2910	2910	2910	2910	0
285	20250224	163400	190834340	2910	2910	2910	2910	0
286	20250224	163300	190834340	2910	2910	2910	2910	0
287	20250224	163200	190834340	2910	2910	2910	2910	0
288	20250224	163100	190834340	2910	2910	2910	2910	0
289	20250224	163000	190834340	2910	2910	2910	2910	0
290	20250224	162900	190834340	2910	2910	2910	2910	0
291	20250224	162800	190834340	2910	2910	2910	2910	0
292	20250224	162700	190834340	2910	2910	2910	2910	0
293	20250224	162600	190834340	2910	2910	2910	2910	0
294	20250224	162500	190834340	2910	2910	2910	2910	0
295	20250224	162400	190834340	2910	2910	2910	2910	0
296	20250224	162300	190834340	2910	2910	2910	2910	0
297	20250224	162200	190834340	2910	2910	2910	2910	0
298	20250224	162100	190834340	2910	2910	2910	2910	0
299	20250224	162000	190834340	2910	2910	2910	2910	0
300	20250224	161900	190834340	2910	2910	2910	2910	0
301	20250224	161800	190834340	2910	2910	2910	2910	0
302	20250224	161700	190834340	2910	2910	2910	2910	173
303	20250224	161600	190834340	2910	2910	2910	2910	0
304	20250224	161500	190834340	2910	2910	2910	2910	0
305	20250224	161400	190834340	2910	2910	2910	2910	0
306	20250224	161300	190834340	2910	2910	2910	2910	0
307	20250224	161200	190834340	2910	2910	2910	2910	0
308	20250224	161100	190834340	2910	2910	2910	2910	0
309	20250224	161000	190834340	2910	2910	2910	2910	0
310	20250224	160900	190834340	2910	2910	2910	2910	0
311	20250224	160800	190834340	2910	2910	2910	2910	0
312	20250224	160700	190834340	2910	2910	2910	2910	0
313	20250224	160600	190834340	2910	2910	2910	2910	0
314	20250224	160500	190834340	2910	2910	2910	2910	0
315	20250224	160400	190834340	2910	2910	2910	2910	0
316	20250224	160300	190834340	2910	2910	2910	2910	0
317	20250224	160200	190834340	2910	2910	2910	2910	0
318	20250224	160100	190834340	2910	2910	2910	2910	0
319	20250224	160000	190834340	2910	2910	2910	2910	0
320	20250224	155900	190834340	2910	2910	2910	2910	0
321	20250224	155800	190834340	2910	2910	2910	2910	0
322	20250224	155700	190834340	2910	2910	2910	2910	0
323	20250224	155600	190834340	2910	2910	2910	2910	0
324	20250224	155500	190834340	2910	2910	2910	2910	0
325	20250224	155400	190834340	2910	2910	2910	2910	0
326	20250224	155300	190834340	2910	2910	2910	2910	0
327	20250224	155200	190834340	2910	2910	2910	2910	0
328	20250224	155100	190834340	2910	2910	2910	2910	0
329	20250224	155000	190834340	2910	2910	2910	2910	0
330	20250224	154900	190834340	2910	2910	2910	2910	0
331	20250224	154800	190834340	2910	2910	2910	2910	0
332	20250224	154700	190834340	2910	2910	2910	2910	173
333	20250224	154600	190834340	2910	2910	2910	2910	0
334	20250224	154500	190834340	2910	2910	2910	2910	0
335	20250224	154400	190834340	2910	2910	2910	2910	0
336	20250224	154300	190834340	2910	2910	2910	2910	0
337	20250224	154200	190834340	2910	2910	2910	2910	0
338	20250224	154100	190834340	2910	2910	2910	2910	0
339	20250224	154000	190834340	2910	2910	2910	2910	0
340	20250224	153900	190834340	2910	2910	2910	2910	0
341	20250224	153800	190834340	2910	2910	2910	2910	0
342	20250224	153700	190834340	2910	2910	2910	2910	0
343	20250224	153600	190834340	2910	2910	2910	2910	0
344	20250224	153500	190834340	2910	2910	2910	2910	0
345	20250224	153400	190834340	2910	2910	2910	2910	0
346	20250224	153300	190834340	2910	2910	2910	2910	0
347	20250224	153200	190834340	2910	2910	2910	2910	0
348	20250224	153100	190834340	2910	2910	2910	2910	0
349	20250224	153000	190834340	2910	2910	2910	2910	173
350	20250224	152900	190330910	2925	2925	2925	2925	0
351	20250224	152800	190330910	2925	2925	2925	2925	0
352	20250224	152700	190330910	2925	2925	2925	2925	0
353	20250224	152600	190330910	2925	2925	2925	2925	0
354	20250224	152500	190330910	2925	2925	2925	2925	0
355	20250224	152400	190330910	2925	2925	2925	2925	0
356	20250224	152300	190330910	2925	2925	2925	2925	0
357	20250224	152200	190330910	2925	2925	2925	2925	0
358	20250224	152100	190330910	2925	2925	2925	2925	0
359	20250224	152000	190330910	2925	2925	2925	2925	0
360	20250224	151900	190330910	2925	2925	2925	2925	0
361	20250224	151800	190330910	2925	2925	2925	2925	100
362	20250224	151700	190038410	2925	2925	2925	2925	0
363	20250224	151600	190038410	2925	2925	2925	2925	0
364	20250224	151500	190038410	2925	2925	2925	2925	0
365	20250224	151400	190038410	2925	2925	2925	2925	0
366	20250224	151300	190038410	2925	2925	2925	2925	1
367	20250224	151200	190035485	2900	2900	2900	2900	0
368	20250224	151100	190035485	2900	2900	2900	2900	0
369	20250224	151000	190035485	2900	2900	2900	2900	0
370	20250224	150900	190035485	2900	2900	2900	2900	0
371	20250224	150800	190035485	2900	2900	2900	2900	0
372	20250224	150700	190035485	2900	2900	2900	2900	0
373	20250224	150600	190035485	2900	2900	2900	2900	0
374	20250224	150500	190035485	2900	2900	2900	2900	175
375	20250224	150400	189527985	2925	2925	2925	2925	0
376	20250224	150300	189527985	2925	2925	2925	2925	1
377	20250224	150200	189525060	2895	2895	2895	2895	5
378	20250224	150100	189510585	2900	2905	2905	2900	261
379	20250224	150000	188753010	2930	2910	2930	2910	42
380	20250224	145900	188630690	2900	2910	2910	2900	526
381	20250224	145800	187100050	2910	2910	2910	2910	245
382	20250224	145700	186387100	2910	2910	2910	2910	927
383	20250224	145600	183689530	2895	2895	2895	2895	0
384	20250224	145500	183689530	2895	2895	2895	2895	0
385	20250224	145400	183689530	2895	2895	2895	2895	1258
386	20250224	145300	180047620	2890	2880	2890	2880	9805
387	20250224	145200	151751310	2880	2885	2885	2880	377
388	20250224	145100	150665450	2885	2885	2885	2885	0
389	20250224	145000	150665450	2885	2885	2885	2885	0
390	20250224	144900	150665450	2885	2885	2885	2885	0
391	20250224	144800	150665450	2885	2885	2885	2885	0
392	20250224	144700	150665450	2885	2885	2885	2885	0
393	20250224	144600	150665450	2885	2885	2885	2885	0
394	20250224	144500	150665450	2885	2885	2885	2885	2
395	20250224	144400	150659680	2880	2880	2880	2880	0
396	20250224	144300	150659680	2880	2880	2880	2880	4
397	20250224	144200	150648160	2880	2880	2880	2880	0
398	20250224	144100	150648160	2880	2880	2880	2880	83
399	20250224	144000	150409120	2875	2875	2875	2875	0
400	20250224	143900	150409120	2875	2880	2880	2875	1515
401	20250224	143800	146045930	2885	2885	2885	2885	2276
402	20250224	143700	139479670	2885	2885	2885	2885	0
403	20250224	143600	139479670	2885	2885	2885	2885	0
404	20250224	143500	139479670	2885	2885	2885	2885	0
405	20250224	143400	139479670	2885	2885	2885	2885	0
406	20250224	143300	139479670	2885	2885	2885	2885	0
407	20250224	143200	139479670	2885	2885	2885	2885	0
408	20250224	143100	139479670	2885	2885	2885	2885	0
409	20250224	143000	139479670	2885	2885	2885	2885	0
410	20250224	142900	139479670	2885	2885	2885	2885	0
411	20250224	142800	139479670	2885	2885	2885	2885	17
412	20250224	142700	139430625	2895	2895	2895	2895	0
413	20250224	142600	139430625	2895	2895	2895	2895	0
414	20250224	142500	139430625	2895	2895	2895	2895	6
415	20250224	142400	139413255	2895	2895	2895	2895	0
416	20250224	142300	139413255	2895	2895	2895	2895	0
417	20250224	142200	139413255	2895	2895	2895	2895	0
418	20250224	142100	139413255	2895	2895	2895	2895	0
419	20250224	142000	139413255	2895	2895	2895	2895	0
420	20250224	141900	139413255	2895	2895	2895	2895	0
421	20250224	141800	139413255	2895	2895	2895	2895	0
422	20250224	141700	139413255	2895	2895	2895	2895	0
423	20250224	141600	139413255	2895	2895	2895	2895	0
424	20250224	141500	139413255	2895	2895	2895	2895	0
425	20250224	141400	139413255	2895	2895	2895	2895	0
426	20250224	141300	139413255	2895	2895	2895	2895	0
427	20250224	141200	139413255	2895	2895	2895	2895	0
428	20250224	141100	139413255	2895	2895	2895	2895	0
429	20250224	141000	139413255	2895	2895	2895	2895	0
430	20250224	140900	139413255	2895	2895	2895	2895	237
431	20250224	140800	138727140	2900	2900	2900	2900	0
432	20250224	140700	138727140	2900	2900	2900	2900	0
433	20250224	140600	138727140	2900	2900	2900	2900	0
434	20250224	140500	138727140	2900	2900	2900	2900	0
435	20250224	140400	138727140	2900	2900	2900	2900	0
436	20250224	140300	138727140	2900	2900	2900	2900	0
437	20250224	140200	138727140	2900	2900	2900	2900	0
438	20250224	140100	138727140	2900	2900	2900	2900	0
439	20250224	140000	138727140	2900	2900	2900	2900	0
440	20250224	135900	138727140	2900	2900	2900	2900	0
441	20250224	135800	138727140	2900	2900	2900	2900	507
442	20250224	135700	137256840	2900	2900	2900	2900	0
443	20250224	135600	137256840	2900	2900	2900	2900	0
444	20250224	135500	137256840	2900	2900	2900	2900	11
445	20250224	135400	137224940	2900	2900	2900	2900	0
446	20250224	135300	137224940	2900	2900	2900	2900	0
447	20250224	135200	137224940	2900	2900	2900	2900	0
448	20250224	135100	137224940	2900	2900	2900	2900	0
449	20250224	135000	137224940	2900	2900	2900	2900	0
450	20250224	134900	137224940	2900	2900	2900	2900	0
451	20250224	134800	137224940	2900	2900	2900	2900	902
452	20250224	134700	134609140	2900	2900	2900	2900	0
453	20250224	134600	134609140	2900	2900	2900	2900	0
454	20250224	134500	134609140	2900	2900	2900	2900	0
455	20250224	134400	134609140	2900	2900	2900	2900	0
456	20250224	134300	134609140	2900	2900	2900	2900	0
457	20250224	134200	134609140	2900	2900	2900	2900	0
458	20250224	134100	134609140	2900	2900	2900	2900	0
459	20250224	134000	134609140	2900	2900	2900	2900	0
460	20250224	133900	134609140	2900	2900	2900	2900	0
461	20250224	133800	134609140	2900	2900	2900	2900	0
462	20250224	133700	134609140	2900	2900	2900	2900	0
463	20250224	133600	134609140	2900	2900	2900	2900	0
464	20250224	133500	134609140	2900	2900	2900	2900	0
465	20250224	133400	134609140	2900	2900	2900	2900	0
466	20250224	133300	134609140	2900	2900	2900	2900	0
467	20250224	133200	134609140	2900	2890	2910	2890	2001
468	20250224	133100	128812470	2890	2890	2890	2890	0
469	20250224	133000	128812470	2890	2890	2890	2890	0
470	20250224	132900	128812470	2890	2890	2890	2890	0
471	20250224	132800	128812470	2890	2890	2890	2890	0
472	20250224	132700	128812470	2890	2890	2890	2890	598
473	20250224	132600	127084250	2890	2890	2890	2890	60
474	20250224	132500	126910850	2890	2890	2890	2890	0
475	20250224	132400	126910850	2890	2890	2890	2890	0
476	20250224	132300	126910850	2890	2890	2890	2890	0
477	20250224	132200	126910850	2890	2890	2890	2890	0
478	20250224	132100	126910850	2890	2890	2890	2890	0
479	20250224	132000	126910850	2890	2890	2890	2890	0
480	20250224	131900	126910850	2890	2890	2890	2890	0
481	20250224	131800	126910850	2890	2890	2890	2890	0
482	20250224	131700	126910850	2890	2890	2890	2890	0
483	20250224	131600	126910850	2890	2890	2890	2890	101
484	20250224	131500	126618960	2890	2890	2890	2890	200
485	20250224	131400	126040960	2890	2890	2890	2890	0
486	20250224	131300	126040960	2890	2890	2890	2890	0
487	20250224	131200	126040960	2890	2890	2890	2890	0
488	20250224	131100	126040960	2890	2890	2890	2890	0
489	20250224	131000	126040960	2890	2890	2890	2890	0
490	20250224	130900	126040960	2890	2890	2890	2890	0
491	20250224	130800	126040960	2890	2890	2890	2890	0
492	20250224	130700	126040960	2890	2890	2890	2890	0
493	20250224	130600	126040960	2890	2890	2890	2890	171
494	20250224	130500	125546770	2890	2890	2890	2890	0
495	20250224	130400	125546770	2890	2890	2890	2890	0
496	20250224	130300	125546770	2890	2890	2890	2890	0
497	20250224	130200	125546770	2890	2890	2890	2890	0
498	20250224	130100	125546770	2890	2890	2890	2890	0
499	20250224	130000	125546770	2890	2890	2890	2890	0
500	20250224	125900	125546770	2890	2890	2890	2890	3
501	20250224	125800	125538100	2890	2890	2890	2890	0
502	20250224	125700	125538100	2890	2890	2890	2890	0
503	20250224	125600	125538100	2890	2890	2890	2890	0
504	20250224	125500	125538100	2890	2890	2890	2890	0
505	20250224	125400	125538100	2890	2890	2890	2890	1030
506	20250224	125300	122561400	2890	2890	2890	2890	0
507	20250224	125200	122561400	2890	2890	2890	2890	0
508	20250224	125100	122561400	2890	2890	2890	2890	0
509	20250224	125000	122561400	2890	2890	2890	2890	0
510	20250224	124900	122561400	2890	2890	2890	2890	0
511	20250224	124800	122561400	2890	2890	2890	2890	0
512	20250224	124700	122561400	2890	2890	2890	2890	0
513	20250224	124600	122561400	2890	2890	2890	2890	0
514	20250224	124500	122561400	2890	2890	2890	2890	0
515	20250224	124400	122561400	2890	2890	2890	2890	0
516	20250224	124300	122561400	2890	2890	2890	2890	0
517	20250224	124200	122561400	2890	2890	2890	2890	0
518	20250224	124100	122561400	2890	2890	2890	2890	0
519	20250224	124000	122561400	2890	2890	2890	2890	0
520	20250224	123900	122561400	2890	2890	2890	2890	0
521	20250224	123800	122561400	2890	2890	2890	2890	0
522	20250224	123700	122561400	2890	2890	2890	2890	0
523	20250224	123600	122561400	2890	2890	2890	2890	0
524	20250224	123500	122561400	2890	2890	2890	2890	48
525	20250224	123400	122422680	2890	2890	2890	2890	0
526	20250224	123300	122422680	2890	2890	2890	2890	0
527	20250224	123200	122422680	2890	2885	2890	2885	100
528	20250224	123100	122133820	2890	2890	2890	2890	0
529	20250224	123000	122133820	2890	2890	2890	2890	0
530	20250224	122900	122133820	2890	2890	2890	2890	0
531	20250224	122800	122133820	2890	2890	2890	2890	0
532	20250224	122700	122133820	2890	2890	2890	2890	0
533	20250224	122600	122133820	2890	2890	2890	2890	0
534	20250224	122500	122133820	2890	2890	2890	2890	0
535	20250224	122400	122133820	2890	2890	2890	2890	0
536	20250224	122300	122133820	2890	2890	2890	2890	0
537	20250224	122200	122133820	2890	2890	2890	2890	0
538	20250224	122100	122133820	2890	2880	2890	2880	11
539	20250224	122000	122102045	2890	2890	2890	2890	0
540	20250224	121900	122102045	2890	2875	2890	2875	107
541	20250224	121800	121794205	2880	2880	2880	2880	137
542	20250224	121700	121399645	2900	2900	2900	2900	0
543	20250224	121600	121399645	2900	2900	2900	2900	0
544	20250224	121500	121399645	2900	2900	2900	2900	0
545	20250224	121400	121399645	2900	2900	2900	2900	0
546	20250224	121300	121399645	2900	2900	2900	2900	0
547	20250224	121200	121399645	2900	2900	2900	2900	0
548	20250224	121100	121399645	2900	2900	2900	2900	0
549	20250224	121000	121399645	2900	2900	2900	2900	0
550	20250224	120900	121399645	2900	2900	2900	2900	0
551	20250224	120800	121399645	2900	2900	2900	2900	0
552	20250224	120700	121399645	2900	2900	2900	2900	0
553	20250224	120600	121399645	2900	2900	2900	2900	0
554	20250224	120500	121399645	2900	2900	2900	2900	0
555	20250224	120400	121399645	2900	2900	2900	2900	0
556	20250224	120300	121399645	2900	2900	2900	2900	0
557	20250224	120200	121399645	2900	2900	2900	2900	0
558	20250224	120100	121399645	2900	2900	2900	2900	0
559	20250224	120000	121399645	2900	2900	2900	2900	0
560	20250224	115900	121399645	2900	2900	2900	2900	0
561	20250224	115800	121399645	2900	2890	2900	2890	7
562	20250224	115700	121379355	2870	2870	2870	2870	0
563	20250224	115600	121379355	2870	2870	2870	2870	0
564	20250224	115500	121379355	2870	2870	2870	2870	0
565	20250224	115400	121379355	2870	2870	2870	2870	0
566	20250224	115300	121379355	2870	2870	2870	2870	0
567	20250224	115200	121379355	2870	2870	2870	2870	0
568	20250224	115100	121379355	2870	2870	2870	2870	0
569	20250224	115000	121379355	2870	2885	2885	2870	1343
570	20250224	114900	117515095	2880	2880	2880	2880	0
571	20250224	114800	117515095	2880	2880	2880	2880	0
572	20250224	114700	117515095	2880	2880	2880	2880	0
573	20250224	114600	117515095	2880	2880	2880	2880	0
574	20250224	114500	117515095	2880	2880	2880	2880	0
575	20250224	114400	117515095	2880	2880	2880	2880	0
576	20250224	114300	117515095	2880	2880	2880	2880	0
577	20250224	114200	117515095	2880	2880	2880	2880	0
578	20250224	114100	117515095	2880	2880	2880	2880	0
579	20250224	114000	117515095	2880	2880	2880	2880	0
580	20250224	113900	117515095	2880	2880	2880	2880	0
581	20250224	113800	117515095	2880	2880	2880	2880	0
582	20250224	113700	117515095	2880	2880	2880	2880	0
583	20250224	113600	117515095	2880	2880	2880	2880	1
584	20250224	113500	117512215	2880	2880	2880	2880	0
585	20250224	113400	117512215	2880	2880	2885	2880	6
586	20250224	113300	117494915	2885	2885	2885	2885	0
587	20250224	113200	117494915	2885	2885	2885	2885	0
588	20250224	113100	117494915	2885	2885	2885	2885	805
589	20250224	113000	115172490	2870	2890	2890	2870	3896
590	20250224	112900	103964910	2895	2900	2900	2895	511
591	20250224	112800	102485160	2905	2905	2905	2905	0
592	20250224	112700	102485160	2905	2905	2905	2905	0
593	20250224	112600	102485160	2905	2905	2905	2905	0
594	20250224	112500	102485160	2905	2905	2905	2905	0
595	20250224	112400	102485160	2905	2905	2905	2905	0
596	20250224	112300	102485160	2905	2905	2905	2905	0
597	20250224	112200	102485160	2905	2905	2905	2905	0
598	20250224	112100	102485160	2905	2905	2905	2905	0
599	20250224	112000	102485160	2905	2905	2905	2905	0
600	20250224	111900	102485160	2905	2905	2905	2905	0
601	20250224	111800	102485160	2905	2905	2905	2905	0
602	20250224	111700	102485160	2905	2905	2905	2905	0
603	20250224	111600	102485160	2905	2905	2905	2905	0
604	20250224	111500	102485160	2905	2905	2905	2905	0
605	20250224	111400	102485160	2905	2905	2905	2905	0
606	20250224	111300	102485160	2905	2905	2905	2905	0
607	20250224	111200	102485160	2905	2905	2905	2905	0
608	20250224	111100	102485160	2905	2905	2905	2905	0
609	20250224	111000	102485160	2905	2905	2905	2905	0
610	20250224	110900	102485160	2905	2905	2905	2905	0
611	20250224	110800	102485160	2905	2905	2905	2905	0
612	20250224	110700	102485160	2905	2905	2905	2905	0
613	20250224	110600	102485160	2905	2905	2905	2905	0
614	20250224	110500	102485160	2905	2905	2905	2905	0
615	20250224	110400	102485160	2905	2905	2905	2905	0
616	20250224	110300	102485160	2905	2905	2905	2905	0
617	20250224	110200	102485160	2905	2905	2905	2905	0
618	20250224	110100	102485160	2905	2905	2905	2905	0
619	20250224	110000	102485160	2905	2905	2905	2905	0
620	20250224	105900	102485160	2905	2905	2905	2905	0
621	20250224	105800	102485160	2905	2905	2905	2905	0
622	20250224	105700	102485160	2905	2905	2905	2905	754
623	20250224	105600	100294790	2905	2905	2905	2905	0
624	20250224	105500	100294790	2905	2905	2905	2905	0
625	20250224	105400	100294790	2905	2905	2905	2905	0
626	20250224	105300	100294790	2905	2905	2905	2905	0
627	20250224	105200	100294790	2905	2905	2905	2905	77
628	20250224	105100	100071105	2910	2910	2910	2910	0
629	20250224	105000	100071105	2910	2910	2910	2910	1
630	20250224	104900	100068195	2900	2900	2900	2900	0
631	20250224	104800	100068195	2900	2900	2900	2900	0
632	20250224	104700	100068195	2900	2900	2900	2900	200
633	20250224	104600	99488195	2900	2900	2900	2900	0
634	20250224	104500	99488195	2900	2900	2900	2900	365
635	20250224	104400	98429695	2895	2895	2910	2895	2001
636	20250224	104300	92606815	2910	2910	2910	2910	0
637	20250224	104200	92606815	2910	2895	2910	2895	2000
638	20250224	104100	86786830	2910	2895	2910	2895	2002
639	20250224	104000	80971035	2910	2910	2910	2910	0
640	20250224	103900	80971035	2910	2895	2910	2895	356
641	20250224	103800	79938635	2890	2890	2890	2890	0
642	20250224	103700	79938635	2890	2890	2890	2890	1000
643	20250224	103600	77048635	2890	2890	2890	2890	0
644	20250224	103500	77048635	2890	2890	2890	2890	64
645	20250224	103400	76863675	2890	2890	2890	2890	0
646	20250224	103300	76863675	2890	2890	2890	2890	50
647	20250224	103200	76719175	2885	2895	2895	2885	790
648	20250224	103100	74439575	2900	2900	2900	2900	0
649	20250224	103000	74439575	2900	2900	2900	2900	0
650	20250224	102900	74439575	2900	2900	2900	2900	1
651	20250224	102800	74436675	2900	2900	2900	2900	0
652	20250224	102700	74436675	2900	2900	2900	2900	0
653	20250224	102600	74436675	2900	2900	2900	2900	0
654	20250224	102500	74436675	2900	2900	2900	2900	288
655	20250224	102400	73601475	2910	2910	2910	2910	0
656	20250224	102300	73601475	2910	2910	2910	2910	0
657	20250224	102200	73601475	2910	2910	2910	2910	0
658	20250224	102100	73601475	2910	2910	2910	2910	3
659	20250224	102000	73592745	2910	2910	2910	2910	5
660	20250224	101900	73578195	2915	2915	2915	2915	100
661	20250224	101800	73286695	2915	2910	2915	2910	100
662	20250224	101700	72995200	2905	2905	2905	2905	0
663	20250224	101600	72995200	2905	2905	2905	2905	0
664	20250224	101500	72995200	2905	2905	2905	2905	0
665	20250224	101400	72995200	2905	2905	2905	2905	0
666	20250224	101300	72995200	2905	2905	2905	2905	0
667	20250224	101200	72995200	2905	2905	2905	2905	628
668	20250224	101100	71170860	2905	2905	2905	2905	0
669	20250224	101000	71170860	2905	2905	2905	2905	0
670	20250224	100900	71170860	2905	2905	2905	2905	150
671	20250224	100800	70735110	2915	2915	2915	2915	1
672	20250224	100700	70732195	2915	2915	2915	2915	0
673	20250224	100600	70732195	2915	2915	2915	2915	1
674	20250224	100500	70729280	2915	2915	2915	2915	0
675	20250224	100400	70729280	2915	2915	2915	2915	3
676	20250224	100300	70720535	2900	2900	2900	2900	0
677	20250224	100200	70720535	2900	2900	2900	2900	0
678	20250224	100100	70720535	2900	2900	2900	2900	0
679	20250224	100000	70720535	2900	2900	2900	2900	0
680	20250224	095900	70720535	2900	2900	2900	2900	0
681	20250224	095800	70720535	2900	2910	2910	2900	249
682	20250224	095700	69998105	2915	2915	2915	2915	80
683	20250224	095600	69764905	2915	2910	2915	2910	8
684	20250224	095500	69741600	2915	2915	2920	2910	118
685	20250224	095400	69397725	2930	2925	2930	2925	2
686	20250224	095300	69391870	2925	2925	2925	2925	0
687	20250224	095200	69391870	2925	2920	2925	2920	422
688	20250224	095100	68159625	2920	2920	2920	2920	1
689	20250224	095000	68156705	2915	2920	2920	2915	21
690	20250224	094900	68095390	2915	2915	2915	2915	1
691	20250224	094800	68092475	2915	2915	2915	2915	0
692	20250224	094700	68092475	2915	2915	2915	2915	0
693	20250224	094600	68092475	2915	2920	2920	2915	76
694	20250224	094500	67870925	2915	2915	2915	2915	0
695	20250224	094400	67870925	2915	2915	2915	2915	0
696	20250224	094300	67870925	2915	2915	2915	2915	5
697	20250224	094200	67856350	2915	2920	2920	2915	119
698	20250224	094100	67508965	2925	2925	2925	2925	0
699	20250224	094000	67508965	2925	2925	2925	2925	64
700	20250224	093900	67321765	2920	2935	2935	2920	286
701	20250224	093800	66485535	2935	2935	2935	2935	3
702	20250224	093700	66476730	2935	2935	2935	2935	13
703	20250224	093600	66438575	2935	2930	2950	2930	285
704	20250224	093500	65600120	2940	2920	2940	2920	4000
705	20250224	093400	53901060	2920	2915	2920	2915	50
706	20250224	093300	53755185	2915	2915	2915	2915	1
707	20250224	093200	53752270	2915	2915	2915	2915	2
708	20250224	093100	53746440	2910	2905	2910	2905	802
709	20250224	093000	51416615	2905	2905	2905	2905	0
710	20250224	092900	51416615	2905	2905	2905	2905	0
711	20250224	092800	51416615	2905	2910	2910	2905	78
712	20250224	092700	51189955	2910	2900	2910	2900	590
713	20250224	092600	49477775	2900	2900	2900	2900	0
714	20250224	092500	49477775	2900	2900	2900	2900	0
715	20250224	092400	49477775	2900	2900	2900	2900	0
716	20250224	092300	49477775	2900	2900	2900	2900	0
717	20250224	092200	49477775	2900	2900	2900	2900	0
718	20250224	092100	49477775	2900	2900	2900	2900	0
719	20250224	092000	49477775	2900	2895	2900	2895	700
720	20250224	091900	47450275	2895	2895	2895	2895	0
721	20250224	091800	47450275	2895	2895	2895	2895	0
722	20250224	091700	47450275	2895	2895	2895	2895	320
723	20250224	091600	46523875	2905	2905	2905	2905	16
724	20250224	091500	46477395	2880	2880	2880	2880	0
725	20250224	091400	46477395	2880	2880	2885	2880	3723
726	20250224	091300	35754740	2880	2880	2880	2880	184
727	20250224	091200	35224820	2880	2880	2880	2880	0
728	20250224	091100	35224820	2880	2880	2880	2880	180
729	20250224	091000	34706420	2880	2880	2880	2880	19
730	20250224	090900	34651700	2880	2870	2880	2850	1086
731	20250224	090800	31552240	2880	2880	2880	2880	34
732	20250224	090700	31454320	2880	2880	2880	2880	100
733	20250224	090600	31166320	2890	2890	2890	2890	105
734	20250224	090500	30862870	2905	2905	2905	2905	0
735	20250224	090400	30862870	2905	2905	2920	2905	351
736	20250224	090300	29843200	2905	2880	2905	2880	974
737	20250224	090200	27038055	2875	2870	2875	2870	793
738	20250224	090100	24759710	2900	2900	2900	2900	201
739	20250224	090000	24176810	2845	2845	2845	2845	8498