KissMeData/314130/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211900	485235250	2870	2870	2870	2870	2379
3	20250224	211800	485235250	2870	2870	2870	2870	0
4	20250224	211700	485235250	2870	2870	2870	2870	0
5	20250224	211600	485235250	2870	2870	2870	2870	0
6	20250224	211500	485235250	2870	2870	2870	2870	0
7	20250224	211400	485235250	2870	2870	2870	2870	0
8	20250224	211300	485235250	2870	2870	2870	2870	0
9	20250224	211200	485235250	2870	2870	2870	2870	0
10	20250224	211100	485235250	2870	2870	2870	2870	0
11	20250224	211000	485235250	2870	2870	2870	2870	0
12	20250224	210900	485235250	2870	2870	2870	2870	0
13	20250224	210800	485235250	2870	2870	2870	2870	0
14	20250224	210700	485235250	2870	2870	2870	2870	0
15	20250224	210600	485235250	2870	2870	2870	2870	0
16	20250224	210500	485235250	2870	2870	2870	2870	0
17	20250224	210400	485235250	2870	2870	2870	2870	0
18	20250224	210300	485235250	2870	2870	2870	2870	0
19	20250224	210200	485235250	2870	2870	2870	2870	0
20	20250224	210100	485235250	2870	2870	2870	2870	0
21	20250224	210000	485235250	2870	2870	2870	2870	0
22	20250224	205900	485235250	2870	2870	2870	2870	0
23	20250224	205800	485235250	2870	2870	2870	2870	0
24	20250224	205700	485235250	2870	2870	2870	2870	0
25	20250224	205600	485235250	2870	2870	2870	2870	0
26	20250224	205500	485235250	2870	2870	2870	2870	0
27	20250224	205400	485235250	2870	2870	2870	2870	0
28	20250224	205300	485235250	2870	2870	2870	2870	0
29	20250224	205200	485235250	2870	2870	2870	2870	0
30	20250224	205100	485235250	2870	2870	2870	2870	0
31	20250224	205000	485235250	2870	2870	2870	2870	0
32	20250224	204900	485235250	2870	2870	2870	2870	2379
33	20250224	204800	485235250	2870	2870	2870	2870	0
34	20250224	204700	485235250	2870	2870	2870	2870	0
35	20250224	204600	485235250	2870	2870	2870	2870	0
36	20250224	204500	485235250	2870	2870	2870	2870	0
37	20250224	204400	485235250	2870	2870	2870	2870	0
38	20250224	204300	485235250	2870	2870	2870	2870	0
39	20250224	204200	485235250	2870	2870	2870	2870	0
40	20250224	204100	485235250	2870	2870	2870	2870	0
41	20250224	204000	485235250	2870	2870	2870	2870	0
42	20250224	203900	485235250	2870	2870	2870	2870	0
43	20250224	203800	485235250	2870	2870	2870	2870	0
44	20250224	203700	485235250	2870	2870	2870	2870	0
45	20250224	203600	485235250	2870	2870	2870	2870	0
46	20250224	203500	485235250	2870	2870	2870	2870	0
47	20250224	203400	485235250	2870	2870	2870	2870	0
48	20250224	203300	485235250	2870	2870	2870	2870	0
49	20250224	203200	485235250	2870	2870	2870	2870	0
50	20250224	203100	485235250	2870	2870	2870	2870	0
51	20250224	203000	485235250	2870	2870	2870	2870	0
52	20250224	202900	485235250	2870	2870	2870	2870	0
53	20250224	202800	485235250	2870	2870	2870	2870	0
54	20250224	202700	485235250	2870	2870	2870	2870	0
55	20250224	202600	485235250	2870	2870	2870	2870	0
56	20250224	202500	485235250	2870	2870	2870	2870	0
57	20250224	202400	485235250	2870	2870	2870	2870	0
58	20250224	202300	485235250	2870	2870	2870	2870	0
59	20250224	202200	485235250	2870	2870	2870	2870	0
60	20250224	202100	485235250	2870	2870	2870	2870	0
61	20250224	202000	485235250	2870	2870	2870	2870	0
62	20250224	201900	485235250	2870	2870	2870	2870	2379
63	20250224	201800	485235250	2870	2870	2870	2870	0
64	20250224	201700	485235250	2870	2870	2870	2870	0
65	20250224	201600	485235250	2870	2870	2870	2870	0
66	20250224	201500	485235250	2870	2870	2870	2870	0
67	20250224	201400	485235250	2870	2870	2870	2870	0
68	20250224	201300	485235250	2870	2870	2870	2870	0
69	20250224	201200	485235250	2870	2870	2870	2870	0
70	20250224	201100	485235250	2870	2870	2870	2870	0
71	20250224	201000	485235250	2870	2870	2870	2870	0
72	20250224	200900	485235250	2870	2870	2870	2870	0
73	20250224	200800	485235250	2870	2870	2870	2870	0
74	20250224	200700	485235250	2870	2870	2870	2870	0
75	20250224	200600	485235250	2870	2870	2870	2870	0
76	20250224	200500	485235250	2870	2870	2870	2870	0
77	20250224	200400	485235250	2870	2870	2870	2870	0
78	20250224	200300	485235250	2870	2870	2870	2870	0
79	20250224	200200	485235250	2870	2870	2870	2870	0
80	20250224	200100	485235250	2870	2870	2870	2870	0
81	20250224	200000	485235250	2870	2870	2870	2870	0
82	20250224	195900	485235250	2870	2870	2870	2870	0
83	20250224	195800	485235250	2870	2870	2870	2870	0
84	20250224	195700	485235250	2870	2870	2870	2870	0
85	20250224	195600	485235250	2870	2870	2870	2870	0
86	20250224	195500	485235250	2870	2870	2870	2870	0
87	20250224	195400	485235250	2870	2870	2870	2870	0
88	20250224	195300	485235250	2870	2870	2870	2870	0
89	20250224	195200	485235250	2870	2870	2870	2870	0
90	20250224	195100	485235250	2870	2870	2870	2870	0
91	20250224	195000	485235250	2870	2870	2870	2870	0
92	20250224	194900	485235250	2870	2870	2870	2870	2379
93	20250224	194800	485235250	2870	2870	2870	2870	0
94	20250224	194700	485235250	2870	2870	2870	2870	0
95	20250224	194600	485235250	2870	2870	2870	2870	0
96	20250224	194500	485235250	2870	2870	2870	2870	0
97	20250224	194400	485235250	2870	2870	2870	2870	0
98	20250224	194300	485235250	2870	2870	2870	2870	0
99	20250224	194200	485235250	2870	2870	2870	2870	0
100	20250224	194100	485235250	2870	2870	2870	2870	0
101	20250224	194000	485235250	2870	2870	2870	2870	0
102	20250224	193900	485235250	2870	2870	2870	2870	0
103	20250224	193800	485235250	2870	2870	2870	2870	0
104	20250224	193700	485235250	2870	2870	2870	2870	0
105	20250224	193600	485235250	2870	2870	2870	2870	0
106	20250224	193500	485235250	2870	2870	2870	2870	0
107	20250224	193400	485235250	2870	2870	2870	2870	0
108	20250224	193300	485235250	2870	2870	2870	2870	0
109	20250224	193200	485235250	2870	2870	2870	2870	0
110	20250224	193100	485235250	2870	2870	2870	2870	0
111	20250224	193000	485235250	2870	2870	2870	2870	0
112	20250224	192900	485235250	2870	2870	2870	2870	0
113	20250224	192800	485235250	2870	2870	2870	2870	0
114	20250224	192700	485235250	2870	2870	2870	2870	0
115	20250224	192600	485235250	2870	2870	2870	2870	0
116	20250224	192500	485235250	2870	2870	2870	2870	0
117	20250224	192400	485235250	2870	2870	2870	2870	0
118	20250224	192300	485235250	2870	2870	2870	2870	0
119	20250224	192200	485235250	2870	2870	2870	2870	0
120	20250224	192100	485235250	2870	2870	2870	2870	0
121	20250224	192000	485235250	2870	2870	2870	2870	0
122	20250224	191900	485235250	2870	2870	2870	2870	2379
123	20250224	191800	485235250	2870	2870	2870	2870	0
124	20250224	191700	485235250	2870	2870	2870	2870	0
125	20250224	191600	485235250	2870	2870	2870	2870	0
126	20250224	191500	485235250	2870	2870	2870	2870	0
127	20250224	191400	485235250	2870	2870	2870	2870	0
128	20250224	191300	485235250	2870	2870	2870	2870	0
129	20250224	191200	485235250	2870	2870	2870	2870	0
130	20250224	191100	485235250	2870	2870	2870	2870	0
131	20250224	191000	485235250	2870	2870	2870	2870	0
132	20250224	190900	485235250	2870	2870	2870	2870	0
133	20250224	190800	485235250	2870	2870	2870	2870	0
134	20250224	190700	485235250	2870	2870	2870	2870	0
135	20250224	190600	485235250	2870	2870	2870	2870	0
136	20250224	190500	485235250	2870	2870	2870	2870	0
137	20250224	190400	485235250	2870	2870	2870	2870	0
138	20250224	190300	485235250	2870	2870	2870	2870	0
139	20250224	190200	485235250	2870	2870	2870	2870	0
140	20250224	190100	485235250	2870	2870	2870	2870	0
141	20250224	190000	485235250	2870	2870	2870	2870	0
142	20250224	185900	485235250	2870	2870	2870	2870	0
143	20250224	185800	485235250	2870	2870	2870	2870	0
144	20250224	185700	485235250	2870	2870	2870	2870	0
145	20250224	185600	485235250	2870	2870	2870	2870	0
146	20250224	185500	485235250	2870	2870	2870	2870	0
147	20250224	185400	485235250	2870	2870	2870	2870	0
148	20250224	185300	485235250	2870	2870	2870	2870	0
149	20250224	185200	485235250	2870	2870	2870	2870	0
150	20250224	185100	485235250	2870	2870	2870	2870	0
151	20250224	185000	485235250	2870	2870	2870	2870	0
152	20250224	184900	485235250	2870	2870	2870	2870	2379
153	20250224	184800	485235250	2870	2870	2870	2870	0
154	20250224	184700	485235250	2870	2870	2870	2870	0
155	20250224	184600	485235250	2870	2870	2870	2870	0
156	20250224	184500	485235250	2870	2870	2870	2870	0
157	20250224	184400	485235250	2870	2870	2870	2870	0
158	20250224	184300	485235250	2870	2870	2870	2870	0
159	20250224	184200	485235250	2870	2870	2870	2870	0
160	20250224	184100	485235250	2870	2870	2870	2870	0
161	20250224	184000	485235250	2870	2870	2870	2870	0
162	20250224	183900	485235250	2870	2870	2870	2870	0
163	20250224	183800	485235250	2870	2870	2870	2870	0
164	20250224	183700	485235250	2870	2870	2870	2870	0
165	20250224	183600	485235250	2870	2870	2870	2870	0
166	20250224	183500	485235250	2870	2870	2870	2870	0
167	20250224	183400	485235250	2870	2870	2870	2870	0
168	20250224	183300	485235250	2870	2870	2870	2870	0
169	20250224	183200	485235250	2870	2870	2870	2870	0
170	20250224	183100	485235250	2870	2870	2870	2870	0
171	20250224	183000	485235250	2870	2870	2870	2870	0
172	20250224	182900	485235250	2870	2870	2870	2870	0
173	20250224	182800	485235250	2870	2870	2870	2870	0
174	20250224	182700	485235250	2870	2870	2870	2870	0
175	20250224	182600	485235250	2870	2870	2870	2870	0
176	20250224	182500	485235250	2870	2870	2870	2870	0
177	20250224	182400	485235250	2870	2870	2870	2870	0
178	20250224	182300	485235250	2870	2870	2870	2870	0
179	20250224	182200	485235250	2870	2870	2870	2870	0
180	20250224	182100	485235250	2870	2870	2870	2870	0
181	20250224	182000	485235250	2870	2870	2870	2870	0
182	20250224	181900	485235250	2870	2870	2870	2870	2379
183	20250224	181800	485235250	2870	2870	2870	2870	0
184	20250224	181700	485235250	2870	2870	2870	2870	0
185	20250224	181600	485235250	2870	2870	2870	2870	0
186	20250224	181500	485235250	2870	2870	2870	2870	0
187	20250224	181400	485235250	2870	2870	2870	2870	0
188	20250224	181300	485235250	2870	2870	2870	2870	0
189	20250224	181200	485235250	2870	2870	2870	2870	0
190	20250224	181100	485235250	2870	2870	2870	2870	0
191	20250224	181000	485235250	2870	2870	2870	2870	0
192	20250224	180900	485235250	2870	2870	2870	2870	0
193	20250224	180800	485235250	2870	2870	2870	2870	0
194	20250224	180700	485235250	2870	2870	2870	2870	0
195	20250224	180600	485235250	2870	2870	2870	2870	0
196	20250224	180500	485235250	2870	2870	2870	2870	0
197	20250224	180400	485235250	2870	2870	2870	2870	0
198	20250224	180300	485235250	2870	2870	2870	2870	0
199	20250224	180200	485235250	2870	2870	2870	2870	0
200	20250224	180100	485235250	2870	2870	2870	2870	0
201	20250224	180000	485235250	2870	2870	2870	2870	0
202	20250224	175900	485235250	2870	2870	2870	2870	0
203	20250224	175800	485235250	2870	2870	2870	2870	0
204	20250224	175700	485235250	2870	2870	2870	2870	0
205	20250224	175600	485235250	2870	2870	2870	2870	0
206	20250224	175500	485235250	2870	2870	2870	2870	0
207	20250224	175400	485235250	2870	2870	2870	2870	0
208	20250224	175300	485235250	2870	2870	2870	2870	0
209	20250224	175200	485235250	2870	2870	2870	2870	0
210	20250224	175100	485235250	2870	2870	2870	2870	0
211	20250224	175000	485235250	2870	2870	2870	2870	0
212	20250224	174900	485235250	2870	2870	2870	2870	2379
213	20250224	174800	485235250	2870	2870	2870	2870	0
214	20250224	174700	485235250	2870	2870	2870	2870	0
215	20250224	174600	485235250	2870	2870	2870	2870	0
216	20250224	174500	485235250	2870	2870	2870	2870	0
217	20250224	174400	485235250	2870	2870	2870	2870	0
218	20250224	174300	485235250	2870	2870	2870	2870	0
219	20250224	174200	485235250	2870	2870	2870	2870	0
220	20250224	174100	485235250	2870	2870	2870	2870	0
221	20250224	174000	485235250	2870	2870	2870	2870	0
222	20250224	173900	485235250	2870	2870	2870	2870	0
223	20250224	173800	485235250	2870	2870	2870	2870	0
224	20250224	173700	485235250	2870	2870	2870	2870	0
225	20250224	173600	485235250	2870	2870	2870	2870	0
226	20250224	173500	485235250	2870	2870	2870	2870	0
227	20250224	173400	485235250	2870	2870	2870	2870	0
228	20250224	173300	485235250	2870	2870	2870	2870	0
229	20250224	173200	485235250	2870	2870	2870	2870	0
230	20250224	173100	485235250	2870	2870	2870	2870	0
231	20250224	173000	485235250	2870	2870	2870	2870	0
232	20250224	172900	485235250	2870	2870	2870	2870	0
233	20250224	172800	485235250	2870	2870	2870	2870	0
234	20250224	172700	485235250	2870	2870	2870	2870	0
235	20250224	172600	485235250	2870	2870	2870	2870	0
236	20250224	172500	485235250	2870	2870	2870	2870	0
237	20250224	172400	485235250	2870	2870	2870	2870	0
238	20250224	172300	485235250	2870	2870	2870	2870	0
239	20250224	172200	485235250	2870	2870	2870	2870	0
240	20250224	172100	485235250	2870	2870	2870	2870	0
241	20250224	172000	485235250	2870	2870	2870	2870	0
242	20250224	171900	485235250	2870	2870	2870	2870	2379
243	20250224	171800	485235250	2870	2870	2870	2870	0
244	20250224	171700	485235250	2870	2870	2870	2870	0
245	20250224	171600	485235250	2870	2870	2870	2870	0
246	20250224	171500	485235250	2870	2870	2870	2870	0
247	20250224	171400	485235250	2870	2870	2870	2870	0
248	20250224	171300	485235250	2870	2870	2870	2870	0
249	20250224	171200	485235250	2870	2870	2870	2870	0
250	20250224	171100	485235250	2870	2870	2870	2870	0
251	20250224	171000	485235250	2870	2870	2870	2870	0
252	20250224	170900	485235250	2870	2870	2870	2870	0
253	20250224	170800	485235250	2870	2870	2870	2870	0
254	20250224	170700	485235250	2870	2870	2870	2870	0
255	20250224	170600	485235250	2870	2870	2870	2870	0
256	20250224	170500	485235250	2870	2870	2870	2870	0
257	20250224	170400	485235250	2870	2870	2870	2870	0
258	20250224	170300	485235250	2870	2870	2870	2870	0
259	20250224	170200	485235250	2870	2870	2870	2870	0
260	20250224	170100	485235250	2870	2870	2870	2870	0
261	20250224	170000	485235250	2870	2870	2870	2870	0
262	20250224	165900	485235250	2870	2870	2870	2870	0
263	20250224	165800	485235250	2870	2870	2870	2870	0
264	20250224	165700	485235250	2870	2870	2870	2870	0
265	20250224	165600	485235250	2870	2870	2870	2870	0
266	20250224	165500	485235250	2870	2870	2870	2870	0
267	20250224	165400	485235250	2870	2870	2870	2870	0
268	20250224	165300	485235250	2870	2870	2870	2870	0
269	20250224	165200	485235250	2870	2870	2870	2870	0
270	20250224	165100	485235250	2870	2870	2870	2870	0
271	20250224	165000	485235250	2870	2870	2870	2870	0
272	20250224	164900	485235250	2870	2870	2870	2870	2379
273	20250224	164800	485235250	2870	2870	2870	2870	0
274	20250224	164700	485235250	2870	2870	2870	2870	0
275	20250224	164600	485235250	2870	2870	2870	2870	0
276	20250224	164500	485235250	2870	2870	2870	2870	0
277	20250224	164400	485235250	2870	2870	2870	2870	0
278	20250224	164300	485235250	2870	2870	2870	2870	0
279	20250224	164200	485235250	2870	2870	2870	2870	0
280	20250224	164100	485235250	2870	2870	2870	2870	0
281	20250224	164000	485235250	2870	2870	2870	2870	0
282	20250224	163900	485235250	2870	2870	2870	2870	0
283	20250224	163800	485235250	2870	2870	2870	2870	0
284	20250224	163700	485235250	2870	2870	2870	2870	0
285	20250224	163600	485235250	2870	2870	2870	2870	0
286	20250224	163500	485235250	2870	2870	2870	2870	0
287	20250224	163400	485235250	2870	2870	2870	2870	0
288	20250224	163300	485235250	2870	2870	2870	2870	0
289	20250224	163200	485235250	2870	2870	2870	2870	0
290	20250224	163100	485235250	2870	2870	2870	2870	0
291	20250224	163000	485235250	2870	2870	2870	2870	0
292	20250224	162900	485235250	2870	2870	2870	2870	0
293	20250224	162800	485235250	2870	2870	2870	2870	0
294	20250224	162700	485235250	2870	2870	2870	2870	0
295	20250224	162600	485235250	2870	2870	2870	2870	0
296	20250224	162500	485235250	2870	2870	2870	2870	0
297	20250224	162400	485235250	2870	2870	2870	2870	0
298	20250224	162300	485235250	2870	2870	2870	2870	0
299	20250224	162200	485235250	2870	2870	2870	2870	0
300	20250224	162100	485235250	2870	2870	2870	2870	0
301	20250224	162000	485235250	2870	2870	2870	2870	0
302	20250224	161900	485235250	2870	2870	2870	2870	2379
303	20250224	161800	485235250	2870	2870	2870	2870	0
304	20250224	161700	485235250	2870	2870	2870	2870	0
305	20250224	161600	485235250	2870	2870	2870	2870	0
306	20250224	161500	485235250	2870	2870	2870	2870	0
307	20250224	161400	485235250	2870	2870	2870	2870	0
308	20250224	161300	485235250	2870	2870	2870	2870	0
309	20250224	161200	485235250	2870	2870	2870	2870	0
310	20250224	161100	485235250	2870	2870	2870	2870	0
311	20250224	161000	485235250	2870	2870	2870	2870	0
312	20250224	160900	485235250	2870	2870	2870	2870	0
313	20250224	160800	485235250	2870	2870	2870	2870	0
314	20250224	160700	485235250	2870	2870	2870	2870	0
315	20250224	160600	485235250	2870	2870	2870	2870	0
316	20250224	160500	485235250	2870	2870	2870	2870	0
317	20250224	160400	485235250	2870	2870	2870	2870	0
318	20250224	160300	485235250	2870	2870	2870	2870	0
319	20250224	160200	485235250	2870	2870	2870	2870	0
320	20250224	160100	485235250	2870	2870	2870	2870	0
321	20250224	160000	485235250	2870	2870	2870	2870	0
322	20250224	155900	485235250	2870	2870	2870	2870	0
323	20250224	155800	485235250	2870	2870	2870	2870	0
324	20250224	155700	485235250	2870	2870	2870	2870	0
325	20250224	155600	485235250	2870	2870	2870	2870	0
326	20250224	155500	485235250	2870	2870	2870	2870	0
327	20250224	155400	485235250	2870	2870	2870	2870	0
328	20250224	155300	485235250	2870	2870	2870	2870	0
329	20250224	155200	485235250	2870	2870	2870	2870	0
330	20250224	155100	485235250	2870	2870	2870	2870	0
331	20250224	155000	485235250	2870	2870	2870	2870	0
332	20250224	154900	485235250	2870	2870	2870	2870	2379
333	20250224	154800	485235250	2870	2870	2870	2870	0
334	20250224	154700	485235250	2870	2870	2870	2870	0
335	20250224	154600	485235250	2870	2870	2870	2870	0
336	20250224	154500	485235250	2870	2870	2870	2870	0
337	20250224	154400	485235250	2870	2870	2870	2870	0
338	20250224	154300	485235250	2870	2870	2870	2870	0
339	20250224	154200	485235250	2870	2870	2870	2870	0
340	20250224	154100	485235250	2870	2870	2870	2870	0
341	20250224	154000	485235250	2870	2870	2870	2870	0
342	20250224	153900	485235250	2870	2870	2870	2870	0
343	20250224	153800	485235250	2870	2870	2870	2870	0
344	20250224	153700	485235250	2870	2870	2870	2870	0
345	20250224	153600	485235250	2870	2870	2870	2870	0
346	20250224	153500	485235250	2870	2870	2870	2870	0
347	20250224	153400	485235250	2870	2870	2870	2870	0
348	20250224	153300	485235250	2870	2870	2870	2870	0
349	20250224	153200	485235250	2870	2870	2870	2870	0
350	20250224	153100	485235250	2870	2870	2870	2870	0
351	20250224	153000	485235250	2870	2870	2870	2870	2379
352	20250224	152900	478407520	2870	2870	2870	2870	0
353	20250224	152800	478407520	2870	2870	2870	2870	0
354	20250224	152700	478407520	2870	2870	2870	2870	0
355	20250224	152600	478407520	2870	2870	2870	2870	0
356	20250224	152500	478407520	2870	2870	2870	2870	0
357	20250224	152400	478407520	2870	2870	2870	2870	0
358	20250224	152300	478407520	2870	2870	2870	2870	0
359	20250224	152200	478407520	2870	2870	2870	2870	0
360	20250224	152100	478407520	2870	2870	2870	2870	0
361	20250224	152000	478407520	2870	2870	2870	2870	0
362	20250224	151900	478407520	2870	2860	2870	2860	909
363	20250224	151800	475807710	2860	2860	2860	2860	113
364	20250224	151700	475484530	2875	2865	2875	2860	198
365	20250224	151600	474917500	2875	2875	2875	2875	0
366	20250224	151500	474917500	2875	2875	2875	2875	0
367	20250224	151400	474917500	2875	2875	2875	2865	26
368	20250224	151300	474842865	2875	2875	2875	2875	0
369	20250224	151200	474842865	2875	2875	2875	2875	0
370	20250224	151100	474842865	2875	2875	2875	2875	0
371	20250224	151000	474842865	2875	2865	2875	2865	267
372	20250224	150900	474076900	2865	2865	2865	2860	685
373	20250224	150800	472115750	2865	2870	2870	2865	502
374	20250224	150700	470677020	2875	2875	2875	2875	0
375	20250224	150600	470677020	2875	2880	2880	2870	40
376	20250224	150500	470562195	2870	2870	2870	2870	284
377	20250224	150400	469747115	2870	2870	2870	2870	0
378	20250224	150300	469747115	2870	2870	2870	2870	3
379	20250224	150200	469738505	2870	2870	2870	2870	165
380	20250224	150100	469264955	2870	2870	2870	2870	0
381	20250224	150000	469264955	2870	2885	2885	2870	2370
382	20250224	145900	462463015	2875	2880	2880	2875	336
383	20250224	145800	461496915	2885	2880	2885	2880	2564
384	20250224	145700	454112580	2880	2880	2880	2880	0
385	20250224	145600	454112580	2880	2875	2880	2875	934
386	20250224	145500	451425830	2875	2875	2875	2875	111
387	20250224	145400	451106705	2875	2875	2875	2875	427
388	20250224	145300	449879080	2875	2875	2875	2875	2052
389	20250224	145200	443979580	2875	2875	2875	2875	0
390	20250224	145100	443979580	2875	2870	2875	2870	242
391	20250224	145000	443284530	2875	2875	2875	2875	50
392	20250224	144900	443140780	2875	2860	2875	2860	5
393	20250224	144800	443126435	2875	2875	2875	2875	0
394	20250224	144700	443126435	2875	2875	2875	2875	0
395	20250224	144600	443126435	2875	2865	2875	2860	193
396	20250224	144500	442574310	2875	2870	2875	2870	426
397	20250224	144400	441350010	2865	2870	2870	2865	15
398	20250224	144300	441307005	2870	2865	2870	2865	24
399	20250224	144200	441238235	2880	2860	2880	2860	2020
400	20250224	144100	435436205	2860	2860	2860	2860	5
401	20250224	144000	435421905	2855	2855	2855	2855	157
402	20250224	143900	434973670	2840	2850	2850	2840	2383
403	20250224	143800	428199920	2855	2855	2855	2855	3
404	20250224	143700	428191355	2850	2850	2850	2850	731
405	20250224	143600	426108005	2855	2855	2855	2850	278
406	20250224	143500	425315695	2855	2855	2855	2855	298
407	20250224	143400	424464905	2855	2850	2855	2850	57
408	20250224	143300	424302445	2855	2855	2855	2855	2
409	20250224	143200	424296735	2850	2850	2850	2850	180
410	20250224	143100	423783735	2865	2855	2865	2855	1453
411	20250224	143000	419634870	2855	2855	2855	2855	1327
412	20250224	142900	415846285	2855	2855	2855	2855	773
413	20250224	142800	413639370	2855	2855	2855	2855	100
414	20250224	142700	413353870	2855	2850	2855	2850	4
415	20250224	142600	413342460	2855	2850	2855	2850	1079
416	20250224	142500	410267270	2845	2850	2850	2845	67
417	20250224	142400	410076505	2850	2850	2850	2850	0
418	20250224	142300	410076505	2850	2850	2850	2850	5
419	20250224	142200	410062255	2845	2850	2850	2845	149
420	20250224	142100	409638025	2845	2845	2845	2845	0
421	20250224	142000	409638025	2845	2845	2845	2845	106
422	20250224	141900	409336455	2845	2850	2850	2845	101
423	20250224	141800	409049075	2845	2845	2845	2845	7
424	20250224	141700	409029160	2850	2850	2850	2850	7
425	20250224	141600	409009210	2840	2840	2840	2840	500
426	20250224	141500	407589210	2850	2850	2850	2850	0
427	20250224	141400	407589210	2850	2850	2850	2850	350
428	20250224	141300	406591710	2850	2850	2850	2850	0
429	20250224	141200	406591710	2850	2845	2850	2845	34
430	20250224	141100	406494825	2830	2830	2830	2830	0
431	20250224	141000	406494825	2830	2830	2830	2830	0
432	20250224	140900	406494825	2830	2830	2835	2830	527
433	20250224	140800	405000900	2835	2835	2835	2835	544
434	20250224	140700	403458660	2835	2835	2835	2835	66
435	20250224	140600	403271550	2830	2830	2830	2830	6
436	20250224	140500	403254570	2830	2830	2830	2830	0
437	20250224	140400	403254570	2830	2830	2830	2830	0
438	20250224	140300	403254570	2830	2830	2830	2830	0
439	20250224	140200	403254570	2830	2830	2830	2830	700
440	20250224	140100	401273570	2830	2830	2830	2830	0
441	20250224	140000	401273570	2830	2830	2830	2830	416
442	20250224	135900	400096290	2835	2835	2835	2835	0
443	20250224	135800	400096290	2835	2835	2835	2835	50
444	20250224	135700	399954540	2835	2835	2835	2835	34
445	20250224	135600	399858150	2850	2850	2850	2850	0
446	20250224	135500	399858150	2850	2850	2850	2850	0
447	20250224	135400	399858150	2850	2850	2850	2850	0
448	20250224	135300	399858150	2850	2850	2850	2850	0
449	20250224	135200	399858150	2850	2850	2850	2850	316
450	20250224	135100	398957550	2845	2845	2845	2845	0
451	20250224	135000	398957550	2845	2845	2845	2845	0
452	20250224	134900	398957550	2845	2845	2845	2845	75
453	20250224	134800	398744175	2845	2845	2845	2845	0
454	20250224	134700	398744175	2845	2845	2845	2845	10
455	20250224	134600	398715725	2840	2840	2840	2840	0
456	20250224	134500	398715725	2840	2840	2840	2840	0
457	20250224	134400	398715725	2840	2845	2845	2840	51
458	20250224	134300	398570880	2845	2845	2845	2845	0
459	20250224	134200	398570880	2845	2845	2845	2845	157
460	20250224	134100	398124215	2845	2845	2845	2845	140
461	20250224	134000	397725915	2850	2850	2850	2850	0
462	20250224	133900	397725915	2850	2850	2850	2850	0
463	20250224	133800	397725915	2850	2850	2850	2850	39
464	20250224	133700	397614765	2850	2850	2850	2850	37
465	20250224	133600	397509315	2850	2840	2850	2840	402
466	20250224	133500	396363655	2840	2845	2845	2840	39
467	20250224	133400	396252800	2845	2845	2845	2845	0
468	20250224	133300	396252800	2845	2845	2845	2845	100
469	20250224	133200	395968300	2830	2830	2830	2830	0
470	20250224	133100	395968300	2830	2830	2850	2830	62
471	20250224	133000	395792820	2830	2830	2830	2830	0
472	20250224	132900	395792820	2830	2830	2830	2830	0
473	20250224	132800	395792820	2830	2830	2830	2830	0
474	20250224	132700	395792820	2830	2830	2830	2830	17
475	20250224	132600	395744710	2830	2830	2830	2830	2
476	20250224	132500	395739050	2830	2830	2830	2830	231
477	20250224	132400	395085320	2815	2815	2815	2815	9
478	20250224	132300	395059985	2830	2830	2830	2830	0
479	20250224	132200	395059985	2830	2830	2830	2830	41
480	20250224	132100	394943955	2830	2815	2830	2815	65
481	20250224	132000	394760235	2820	2820	2820	2820	0
482	20250224	131900	394760235	2820	2820	2820	2820	1000
483	20250224	131800	391940235	2820	2820	2820	2820	0
484	20250224	131700	391940235	2820	2830	2830	2820	2077
485	20250224	131600	386074145	2830	2830	2830	2830	0
486	20250224	131500	386074145	2830	2830	2830	2830	0
487	20250224	131400	386074145	2830	2830	2830	2830	15
488	20250224	131300	386031695	2830	2835	2835	2830	1015
489	20250224	131200	383159130	2835	2835	2835	2835	0
490	20250224	131100	383159130	2835	2835	2835	2835	0
491	20250224	131000	383159130	2835	2835	2835	2835	0
492	20250224	130900	383159130	2835	2835	2835	2835	129
493	20250224	130800	382793415	2835	2835	2835	2835	15
494	20250224	130700	382750890	2830	2830	2830	2830	0
495	20250224	130600	382750890	2830	2830	2830	2830	100
496	20250224	130500	382467890	2835	2835	2835	2835	0
497	20250224	130400	382467890	2835	2835	2835	2835	15
498	20250224	130300	382425365	2845	2845	2845	2845	0
499	20250224	130200	382425365	2845	2845	2845	2845	2
500	20250224	130100	382419675	2830	2835	2835	2830	2000
501	20250224	130000	376758565	2850	2845	2850	2845	2
502	20250224	125900	376752870	2835	2840	2840	2835	4
503	20250224	125800	376741515	2835	2835	2835	2835	110
504	20250224	125700	376429665	2835	2840	2840	2835	20
505	20250224	125600	376372960	2840	2840	2840	2840	4
506	20250224	125500	376361600	2855	2855	2855	2855	0
507	20250224	125400	376361600	2855	2855	2855	2855	0
508	20250224	125300	376361600	2855	2855	2855	2855	0
509	20250224	125200	376361600	2855	2855	2855	2855	0
510	20250224	125100	376361600	2855	2855	2855	2855	0
511	20250224	125000	376361600	2855	2855	2855	2855	0
512	20250224	124900	376361600	2855	2855	2855	2855	0
513	20250224	124800	376361600	2855	2835	2855	2835	324
514	20250224	124700	375443020	2835	2855	2855	2835	502
515	20250224	124600	374019810	2835	2835	2835	2835	4
516	20250224	124500	374008470	2830	2845	2845	2830	700
517	20250224	124400	372024865	2845	2845	2845	2845	0
518	20250224	124300	372024865	2845	2845	2845	2845	0
519	20250224	124200	372024865	2845	2855	2855	2845	1099
520	20250224	124100	368893220	2855	2855	2855	2855	112
521	20250224	124000	368573460	2850	2850	2850	2850	250
522	20250224	123900	367860960	2850	2850	2850	2850	5
523	20250224	123800	367846710	2850	2850	2850	2850	55
524	20250224	123700	367689960	2850	2850	2850	2850	5
525	20250224	123600	367675710	2850	2850	2850	2850	16
526	20250224	123500	367630110	2850	2850	2850	2850	0
527	20250224	123400	367630110	2850	2850	2850	2850	322
528	20250224	123300	366712410	2855	2855	2855	2855	2
529	20250224	123200	366706700	2850	2840	2850	2835	1182
530	20250224	123100	363350970	2840	2845	2845	2840	578
531	20250224	123000	361709400	2855	2855	2855	2855	0
532	20250224	122900	361709400	2855	2850	2855	2845	739
533	20250224	122800	359606890	2855	2855	2855	2855	0
534	20250224	122700	359606890	2855	2855	2855	2855	5
535	20250224	122600	359592615	2855	2855	2855	2855	0
536	20250224	122500	359592615	2855	2850	2855	2850	1058
537	20250224	122400	356577240	2850	2850	2850	2850	0
538	20250224	122300	356577240	2850	2850	2850	2850	0
539	20250224	122200	356577240	2850	2850	2850	2850	223
540	20250224	122100	355941690	2845	2845	2845	2845	0
541	20250224	122000	355941690	2845	2845	2845	2845	46
542	20250224	121900	355810820	2845	2840	2845	2840	704
543	20250224	121800	353811445	2840	2840	2840	2840	0
544	20250224	121700	353811445	2840	2840	2840	2840	0
545	20250224	121600	353811445	2840	2840	2840	2840	57
546	20250224	121500	353649565	2845	2845	2845	2845	0
547	20250224	121400	353649565	2845	2850	2850	2845	121
548	20250224	121300	353304820	2850	2850	2850	2850	0
549	20250224	121200	353304820	2850	2850	2850	2850	500
550	20250224	121100	351879820	2850	2850	2850	2850	0
551	20250224	121000	351879820	2850	2850	2850	2850	1
552	20250224	120900	351876970	2840	2840	2840	2840	0
553	20250224	120800	351876970	2840	2840	2840	2840	0
554	20250224	120700	351876970	2840	2840	2840	2840	0
555	20250224	120600	351876970	2840	2840	2840	2840	18
556	20250224	120500	351825850	2850	2850	2850	2850	0
557	20250224	120400	351825850	2850	2850	2850	2850	5
558	20250224	120300	351811600	2850	2850	2850	2850	0
559	20250224	120200	351811600	2850	2850	2850	2850	2
560	20250224	120100	351805900	2840	2840	2840	2840	20
561	20250224	120000	351749100	2850	2855	2855	2850	127
562	20250224	115900	351387100	2855	2855	2855	2855	628
563	20250224	115800	349594160	2845	2840	2845	2840	131
564	20250224	115700	349221545	2835	2835	2835	2835	905
565	20250224	115600	346655870	2835	2835	2835	2835	0
566	20250224	115500	346655870	2835	2835	2835	2835	1500
567	20250224	115400	342403370	2830	2830	2830	2830	0
568	20250224	115300	342403370	2830	2835	2835	2830	22
569	20250224	115200	342341020	2830	2830	2830	2830	439
570	20250224	115100	341098650	2830	2830	2830	2830	100
571	20250224	115000	340815650	2830	2830	2830	2830	4
572	20250224	114900	340804330	2830	2830	2830	2830	200
573	20250224	114800	340238330	2835	2835	2835	2835	0
574	20250224	114700	340238330	2835	2830	2835	2830	5
575	20250224	114600	340224175	2820	2820	2820	2820	0
576	20250224	114500	340224175	2820	2820	2820	2820	356
577	20250224	114400	339220255	2820	2820	2820	2820	23
578	20250224	114300	339155395	2830	2830	2830	2830	49
579	20250224	114200	339016725	2820	2825	2825	2820	30
580	20250224	114100	338932120	2820	2820	2820	2820	0
581	20250224	114000	338932120	2820	2820	2820	2820	0
582	20250224	113900	338932120	2820	2820	2820	2820	2000
583	20250224	113800	333292120	2825	2835	2835	2825	26
584	20250224	113700	333218660	2825	2825	2825	2825	0
585	20250224	113600	333218660	2825	2825	2825	2825	0
586	20250224	113500	333218660	2825	2825	2825	2825	0
587	20250224	113400	333218660	2825	2825	2825	2825	0
588	20250224	113300	333218660	2825	2825	2825	2825	3
589	20250224	113200	333210185	2825	2825	2825	2825	507
590	20250224	113100	331777910	2825	2835	2835	2825	42
591	20250224	113000	331659240	2825	2825	2825	2825	0
592	20250224	112900	331659240	2825	2825	2825	2825	1
593	20250224	112800	331656415	2820	2830	2830	2820	400
594	20250224	112700	330527390	2830	2830	2830	2830	0
595	20250224	112600	330527390	2830	2830	2830	2830	0
596	20250224	112500	330527390	2830	2830	2830	2825	419
597	20250224	112400	329343355	2830	2830	2830	2830	0
598	20250224	112300	329343355	2830	2830	2830	2830	0
599	20250224	112200	329343355	2830	2830	2830	2830	24
600	20250224	112100	329275435	2830	2830	2830	2830	0
601	20250224	112000	329275435	2830	2830	2830	2830	0
602	20250224	111900	329275435	2830	2830	2830	2830	0
603	20250224	111800	329275435	2830	2830	2830	2830	2
604	20250224	111700	329269775	2820	2820	2820	2820	0
605	20250224	111600	329269775	2820	2820	2820	2820	8
606	20250224	111500	329247215	2820	2820	2820	2820	0
607	20250224	111400	329247215	2820	2820	2820	2820	0
608	20250224	111300	329247215	2820	2820	2820	2820	350
609	20250224	111200	328260215	2820	2820	2820	2820	0
610	20250224	111100	328260215	2820	2820	2820	2820	2
611	20250224	111000	328254575	2820	2820	2820	2820	4
612	20250224	110900	328243295	2820	2820	2820	2820	1
613	20250224	110800	328240475	2815	2815	2815	2815	0
614	20250224	110700	328240475	2815	2815	2815	2815	0
615	20250224	110600	328240475	2815	2815	2815	2815	4
616	20250224	110500	328229215	2820	2820	2820	2820	0
617	20250224	110400	328229215	2820	2820	2820	2820	0
618	20250224	110300	328229215	2820	2820	2820	2820	28
619	20250224	110200	328150255	2810	2815	2815	2810	400
620	20250224	110100	327025595	2815	2820	2820	2815	1560
621	20250224	110000	322628560	2835	2835	2835	2835	0
622	20250224	105900	322628560	2835	2835	2835	2835	0
623	20250224	105800	322628560	2835	2835	2835	2820	202
624	20250224	105700	322058890	2820	2820	2820	2820	0
625	20250224	105600	322058890	2820	2825	2825	2820	1202
626	20250224	105500	318668745	2835	2835	2835	2835	1
627	20250224	105400	318665910	2825	2825	2825	2825	0
628	20250224	105300	318665910	2825	2825	2825	2825	0
629	20250224	105200	318665910	2825	2825	2825	2825	0
630	20250224	105100	318665910	2825	2825	2825	2825	1
631	20250224	105000	318663085	2835	2835	2835	2835	0
632	20250224	104900	318663085	2835	2835	2835	2835	1
633	20250224	104800	318660250	2825	2830	2830	2825	176
634	20250224	104700	318162785	2835	2835	2835	2835	0
635	20250224	104600	318162785	2835	2835	2835	2835	0
636	20250224	104500	318162785	2835	2835	2835	2835	33
637	20250224	104400	318069230	2840	2840	2840	2840	1
638	20250224	104300	318066390	2840	2840	2840	2840	16
639	20250224	104200	318020950	2840	2840	2840	2840	0
640	20250224	104100	318020950	2840	2840	2840	2840	66
641	20250224	104000	317833510	2840	2840	2840	2840	187
642	20250224	103900	317302430	2840	2840	2840	2840	287
643	20250224	103800	316487350	2840	2840	2840	2840	3
644	20250224	103700	316478830	2820	2820	2820	2820	0
645	20250224	103600	316478830	2820	2830	2830	2820	1249
646	20250224	103500	312948470	2835	2835	2835	2835	168
647	20250224	103400	312472190	2835	2835	2835	2835	100
648	20250224	103300	312188690	2840	2840	2840	2840	0
649	20250224	103200	312188690	2840	2840	2840	2840	2
650	20250224	103100	312183010	2835	2830	2835	2830	1001
651	20250224	103000	309345180	2835	2825	2835	2825	104
652	20250224	102900	309051355	2825	2825	2825	2825	38
653	20250224	102800	308944005	2825	2825	2825	2825	0
654	20250224	102700	308944005	2825	2835	2835	2825	312
655	20250224	102600	308062485	2825	2825	2825	2825	200
656	20250224	102500	307497485	2835	2830	2835	2825	551
657	20250224	102400	305938400	2830	2830	2830	2830	54
658	20250224	102300	305785580	2835	2835	2835	2835	9
659	20250224	102200	305760065	2835	2835	2835	2835	30
660	20250224	102100	305675015	2840	2840	2840	2840	600
661	20250224	102000	303971015	2840	2835	2840	2835	2590
662	20250224	101900	296619395	2830	2830	2830	2830	12335
663	20250224	101800	261711345	2815	2815	2815	2815	8
664	20250224	101700	261688825	2815	2815	2815	2815	49
665	20250224	101600	261550890	2830	2825	2830	2825	207
666	20250224	101500	260966110	2825	2825	2825	2825	100
667	20250224	101400	260683610	2810	2820	2820	2810	822
668	20250224	101300	258369790	2810	2810	2810	2810	173
669	20250224	101200	257883660	2810	2810	2810	2810	3
670	20250224	101100	257875230	2810	2805	2810	2805	159
671	20250224	101000	257428510	2805	2805	2805	2805	300
672	20250224	100900	256587010	2805	2805	2805	2805	0
673	20250224	100800	256587010	2805	2805	2805	2805	5
674	20250224	100700	256572985	2805	2805	2805	2805	220
675	20250224	100600	255955885	2805	2810	2810	2805	502
676	20250224	100500	254547765	2810	2805	2810	2805	171
677	20250224	100400	254068105	2805	2810	2810	2805	117
678	20250224	100300	253739350	2810	2810	2810	2805	425
679	20250224	100200	252545250	2810	2810	2810	2810	630
680	20250224	100100	250774950	2805	2805	2805	2805	0
681	20250224	100000	250774950	2805	2805	2805	2805	150
682	20250224	095900	250354200	2805	2805	2805	2805	2
683	20250224	095800	250348590	2795	2795	2795	2795	0
684	20250224	095700	250348590	2795	2795	2795	2795	0
685	20250224	095600	250348590	2795	2795	2795	2795	0
686	20250224	095500	250348590	2795	2795	2805	2795	49
687	20250224	095400	250211585	2795	2805	2805	2795	2
688	20250224	095300	250205985	2795	2805	2805	2785	7658
689	20250224	095200	228812180	2805	2815	2815	2800	28
690	20250224	095100	228733405	2800	2800	2815	2800	36
691	20250224	095000	228632415	2800	2815	2815	2800	9420
692	20250224	094900	202202440	2815	2820	2820	2810	5
693	20250224	094800	202188360	2815	2810	2815	2810	8
694	20250224	094700	202165860	2810	2810	2810	2810	1
695	20250224	094600	202163050	2810	2815	2815	2810	90
696	20250224	094500	201909905	2815	2815	2815	2815	0
697	20250224	094400	201909905	2815	2815	2815	2810	404
698	20250224	094300	200774160	2810	2810	2810	2810	0
699	20250224	094200	200774160	2810	2810	2810	2810	1
700	20250224	094100	200771350	2810	2815	2815	2810	238
701	20250224	094000	200101385	2815	2815	2815	2815	4
702	20250224	093900	200090125	2810	2820	2835	2810	4387
703	20250224	093800	187723115	2820	2820	2820	2820	4
704	20250224	093700	187711835	2820	2820	2825	2820	49
705	20250224	093600	187573625	2820	2825	2825	2820	430
706	20250224	093500	186358880	2835	2835	2835	2835	7
707	20250224	093400	186339035	2825	2820	2825	2820	336
708	20250224	093300	185391265	2820	2825	2825	2820	268
709	20250224	093200	184635105	2825	2825	2825	2825	438
710	20250224	093100	183397755	2835	2835	2835	2825	1380
711	20250224	093000	179496900	2840	2830	2840	2830	101
712	20250224	092900	179211055	2830	2830	2830	2825	150
713	20250224	092800	178786635	2825	2825	2825	2825	16
714	20250224	092700	178741435	2825	2825	2840	2810	2230
715	20250224	092600	172466735	2840	2825	2840	2825	1307
716	20250224	092500	168773665	2825	2835	2835	2825	190
717	20250224	092400	168235975	2835	2830	2835	2825	1591
718	20250224	092300	163734805	2830	2820	2830	2820	190
719	20250224	092200	163198395	2820	2830	2830	2805	5028
720	20250224	092100	149086935	2830	2830	2830	2830	100
721	20250224	092000	148803935	2830	2810	2830	2805	2828
722	20250224	091900	140866625	2810	2825	2825	2810	4351
723	20250224	091800	128624625	2825	2820	2830	2820	3768
724	20250224	091700	117979530	2820	2825	2825	2810	4246
725	20250224	091600	106019235	2830	2825	2830	2820	2680
726	20250224	091500	98446820	2820	2835	2835	2820	21
727	20250224	091400	98387350	2840	2830	2840	2820	1009
728	20250224	091300	95539630	2840	2820	2840	2820	157
729	20250224	091200	95096260	2830	2840	2840	2820	4477
730	20250224	091100	82433205	2840	2830	2845	2830	1357
731	20250224	091000	78592845	2830	2845	2845	2825	1320
732	20250224	090900	74860835	2845	2845	2845	2830	8753
733	20250224	090800	50005840	2865	2845	2865	2845	246
734	20250224	090700	49305620	2840	2860	2860	2840	1574
735	20250224	090600	44829865	2850	2850	2865	2850	695
736	20250224	090500	42846945	2845	2840	2860	2840	1836
737	20250224	090400	37609600	2835	2860	2860	2835	3201
738	20250224	090300	28487625	2875	2870	2875	2870	928
739	20250224	090200	25819815	2850	2850	2850	2840	2841
740	20250224	090100	17724965	2850	2850	2875	2840	307
741	20250224	090000	16846575	2850	2890	2890	2830	5876