KissMeData/088280/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200300	181722395	2940	2940	2940	2940	1519
3	20250224	200200	181722395	2940	2940	2940	2940	0
4	20250224	200100	181722395	2940	2940	2940	2940	0
5	20250224	200000	181722395	2940	2940	2940	2940	0
6	20250224	195900	181722395	2940	2940	2940	2940	0
7	20250224	195800	181722395	2940	2940	2940	2940	0
8	20250224	195700	181722395	2940	2940	2940	2940	0
9	20250224	195600	181722395	2940	2940	2940	2940	0
10	20250224	195500	181722395	2940	2940	2940	2940	0
11	20250224	195400	181722395	2940	2940	2940	2940	0
12	20250224	195300	181722395	2940	2940	2940	2940	0
13	20250224	195200	181722395	2940	2940	2940	2940	0
14	20250224	195100	181722395	2940	2940	2940	2940	0
15	20250224	195000	181722395	2940	2940	2940	2940	0
16	20250224	194900	181722395	2940	2940	2940	2940	0
17	20250224	194800	181722395	2940	2940	2940	2940	0
18	20250224	194700	181722395	2940	2940	2940	2940	0
19	20250224	194600	181722395	2940	2940	2940	2940	0
20	20250224	194500	181722395	2940	2940	2940	2940	0
21	20250224	194400	181722395	2940	2940	2940	2940	0
22	20250224	194300	181722395	2940	2940	2940	2940	0
23	20250224	194200	181722395	2940	2940	2940	2940	0
24	20250224	194100	181722395	2940	2940	2940	2940	0
25	20250224	194000	181722395	2940	2940	2940	2940	0
26	20250224	193900	181722395	2940	2940	2940	2940	0
27	20250224	193800	181722395	2940	2940	2940	2940	0
28	20250224	193700	181722395	2940	2940	2940	2940	0
29	20250224	193600	181722395	2940	2940	2940	2940	0
30	20250224	193500	181722395	2940	2940	2940	2940	0
31	20250224	193400	181722395	2940	2940	2940	2940	0
32	20250224	193300	181722395	2940	2940	2940	2940	1519
33	20250224	193200	181722395	2940	2940	2940	2940	0
34	20250224	193100	181722395	2940	2940	2940	2940	0
35	20250224	193000	181722395	2940	2940	2940	2940	0
36	20250224	192900	181722395	2940	2940	2940	2940	0
37	20250224	192800	181722395	2940	2940	2940	2940	0
38	20250224	192700	181722395	2940	2940	2940	2940	0
39	20250224	192600	181722395	2940	2940	2940	2940	0
40	20250224	192500	181722395	2940	2940	2940	2940	0
41	20250224	192400	181722395	2940	2940	2940	2940	0
42	20250224	192300	181722395	2940	2940	2940	2940	0
43	20250224	192200	181722395	2940	2940	2940	2940	0
44	20250224	192100	181722395	2940	2940	2940	2940	0
45	20250224	192000	181722395	2940	2940	2940	2940	0
46	20250224	191900	181722395	2940	2940	2940	2940	0
47	20250224	191800	181722395	2940	2940	2940	2940	0
48	20250224	191700	181722395	2940	2940	2940	2940	0
49	20250224	191600	181722395	2940	2940	2940	2940	0
50	20250224	191500	181722395	2940	2940	2940	2940	0
51	20250224	191400	181722395	2940	2940	2940	2940	0
52	20250224	191300	181722395	2940	2940	2940	2940	0
53	20250224	191200	181722395	2940	2940	2940	2940	0
54	20250224	191100	181722395	2940	2940	2940	2940	0
55	20250224	191000	181722395	2940	2940	2940	2940	0
56	20250224	190900	181722395	2940	2940	2940	2940	0
57	20250224	190800	181722395	2940	2940	2940	2940	0
58	20250224	190700	181722395	2940	2940	2940	2940	0
59	20250224	190600	181722395	2940	2940	2940	2940	0
60	20250224	190500	181722395	2940	2940	2940	2940	0
61	20250224	190400	181722395	2940	2940	2940	2940	0
62	20250224	190300	181722395	2940	2940	2940	2940	1519
63	20250224	190200	181722395	2940	2940	2940	2940	0
64	20250224	190100	181722395	2940	2940	2940	2940	0
65	20250224	190000	181722395	2940	2940	2940	2940	0
66	20250224	185900	181722395	2940	2940	2940	2940	0
67	20250224	185800	181722395	2940	2940	2940	2940	0
68	20250224	185700	181722395	2940	2940	2940	2940	0
69	20250224	185600	181722395	2940	2940	2940	2940	0
70	20250224	185500	181722395	2940	2940	2940	2940	0
71	20250224	185400	181722395	2940	2940	2940	2940	0
72	20250224	185300	181722395	2940	2940	2940	2940	0
73	20250224	185200	181722395	2940	2940	2940	2940	0
74	20250224	185100	181722395	2940	2940	2940	2940	0
75	20250224	185000	181722395	2940	2940	2940	2940	0
76	20250224	184900	181722395	2940	2940	2940	2940	0
77	20250224	184800	181722395	2940	2940	2940	2940	0
78	20250224	184700	181722395	2940	2940	2940	2940	0
79	20250224	184600	181722395	2940	2940	2940	2940	0
80	20250224	184500	181722395	2940	2940	2940	2940	0
81	20250224	184400	181722395	2940	2940	2940	2940	0
82	20250224	184300	181722395	2940	2940	2940	2940	0
83	20250224	184200	181722395	2940	2940	2940	2940	0
84	20250224	184100	181722395	2940	2940	2940	2940	0
85	20250224	184000	181722395	2940	2940	2940	2940	0
86	20250224	183900	181722395	2940	2940	2940	2940	0
87	20250224	183800	181722395	2940	2940	2940	2940	0
88	20250224	183700	181722395	2940	2940	2940	2940	0
89	20250224	183600	181722395	2940	2940	2940	2940	0
90	20250224	183500	181722395	2940	2940	2940	2940	0
91	20250224	183400	181722395	2940	2940	2940	2940	0
92	20250224	183300	181722395	2940	2940	2940	2940	1519
93	20250224	183200	181722395	2940	2940	2940	2940	0
94	20250224	183100	181722395	2940	2940	2940	2940	0
95	20250224	183000	181722395	2940	2940	2940	2940	0
96	20250224	182900	181722395	2940	2940	2940	2940	0
97	20250224	182800	181722395	2940	2940	2940	2940	0
98	20250224	182700	181722395	2940	2940	2940	2940	0
99	20250224	182600	181722395	2940	2940	2940	2940	0
100	20250224	182500	181722395	2940	2940	2940	2940	0
101	20250224	182400	181722395	2940	2940	2940	2940	0
102	20250224	182300	181722395	2940	2940	2940	2940	0
103	20250224	182200	181722395	2940	2940	2940	2940	0
104	20250224	182100	181722395	2940	2940	2940	2940	0
105	20250224	182000	181722395	2940	2940	2940	2940	0
106	20250224	181900	181722395	2940	2940	2940	2940	0
107	20250224	181800	181722395	2940	2940	2940	2940	0
108	20250224	181700	181722395	2940	2940	2940	2940	0
109	20250224	181600	181722395	2940	2940	2940	2940	0
110	20250224	181500	181722395	2940	2940	2940	2940	0
111	20250224	181400	181722395	2940	2940	2940	2940	0
112	20250224	181300	181722395	2940	2940	2940	2940	0
113	20250224	181200	181722395	2940	2940	2940	2940	0
114	20250224	181100	181722395	2940	2940	2940	2940	0
115	20250224	181000	181722395	2940	2940	2940	2940	0
116	20250224	180900	181722395	2940	2940	2940	2940	0
117	20250224	180800	181722395	2940	2940	2940	2940	0
118	20250224	180700	181722395	2940	2940	2940	2940	0
119	20250224	180600	181722395	2940	2940	2940	2940	0
120	20250224	180500	181722395	2940	2940	2940	2940	0
121	20250224	180400	181722395	2940	2940	2940	2940	0
122	20250224	180300	181722395	2940	2940	2940	2940	1519
123	20250224	180200	181722395	2940	2940	2940	2940	0
124	20250224	180100	181722395	2940	2940	2940	2940	0
125	20250224	180000	181722395	2940	2940	2940	2940	0
126	20250224	175900	181722395	2940	2940	2940	2940	0
127	20250224	175800	181722395	2940	2940	2940	2940	0
128	20250224	175700	181722395	2940	2940	2940	2940	0
129	20250224	175600	181722395	2940	2940	2940	2940	0
130	20250224	175500	181722395	2940	2940	2940	2940	0
131	20250224	175400	181722395	2940	2940	2940	2940	0
132	20250224	175300	181722395	2940	2940	2940	2940	0
133	20250224	175200	181722395	2940	2940	2940	2940	0
134	20250224	175100	181722395	2940	2940	2940	2940	0
135	20250224	175000	181722395	2940	2940	2940	2940	0
136	20250224	174900	181722395	2940	2940	2940	2940	0
137	20250224	174800	181722395	2940	2940	2940	2940	0
138	20250224	174700	181722395	2940	2940	2940	2940	0
139	20250224	174600	181722395	2940	2940	2940	2940	0
140	20250224	174500	181722395	2940	2940	2940	2940	0
141	20250224	174400	181722395	2940	2940	2940	2940	0
142	20250224	174300	181722395	2940	2940	2940	2940	0
143	20250224	174200	181722395	2940	2940	2940	2940	0
144	20250224	174100	181722395	2940	2940	2940	2940	0
145	20250224	174000	181722395	2940	2940	2940	2940	0
146	20250224	173900	181722395	2940	2940	2940	2940	0
147	20250224	173800	181722395	2940	2940	2940	2940	0
148	20250224	173700	181722395	2940	2940	2940	2940	0
149	20250224	173600	181722395	2940	2940	2940	2940	0
150	20250224	173500	181722395	2940	2940	2940	2940	0
151	20250224	173400	181722395	2940	2940	2940	2940	0
152	20250224	173300	181722395	2940	2940	2940	2940	1519
153	20250224	173200	181722395	2940	2940	2940	2940	0
154	20250224	173100	181722395	2940	2940	2940	2940	0
155	20250224	173000	181722395	2940	2940	2940	2940	0
156	20250224	172900	181722395	2940	2940	2940	2940	0
157	20250224	172800	181722395	2940	2940	2940	2940	0
158	20250224	172700	181722395	2940	2940	2940	2940	0
159	20250224	172600	181722395	2940	2940	2940	2940	0
160	20250224	172500	181722395	2940	2940	2940	2940	0
161	20250224	172400	181722395	2940	2940	2940	2940	0
162	20250224	172300	181722395	2940	2940	2940	2940	0
163	20250224	172200	181722395	2940	2940	2940	2940	0
164	20250224	172100	181722395	2940	2940	2940	2940	0
165	20250224	172000	181722395	2940	2940	2940	2940	0
166	20250224	171900	181722395	2940	2940	2940	2940	0
167	20250224	171800	181722395	2940	2940	2940	2940	0
168	20250224	171700	181722395	2940	2940	2940	2940	0
169	20250224	171600	181722395	2940	2940	2940	2940	0
170	20250224	171500	181722395	2940	2940	2940	2940	0
171	20250224	171400	181722395	2940	2940	2940	2940	0
172	20250224	171300	181722395	2940	2940	2940	2940	0
173	20250224	171200	181722395	2940	2940	2940	2940	0
174	20250224	171100	181722395	2940	2940	2940	2940	0
175	20250224	171000	181722395	2940	2940	2940	2940	0
176	20250224	170900	181722395	2940	2940	2940	2940	0
177	20250224	170800	181722395	2940	2940	2940	2940	0
178	20250224	170700	181722395	2940	2940	2940	2940	0
179	20250224	170600	181722395	2940	2940	2940	2940	0
180	20250224	170500	181722395	2940	2940	2940	2940	0
181	20250224	170400	181722395	2940	2940	2940	2940	0
182	20250224	170300	181722395	2940	2940	2940	2940	1519
183	20250224	170200	181722395	2940	2940	2940	2940	0
184	20250224	170100	181722395	2940	2940	2940	2940	0
185	20250224	170000	181722395	2940	2940	2940	2940	0
186	20250224	165900	181722395	2940	2940	2940	2940	0
187	20250224	165800	181722395	2940	2940	2940	2940	0
188	20250224	165700	181722395	2940	2940	2940	2940	0
189	20250224	165600	181722395	2940	2940	2940	2940	0
190	20250224	165500	181722395	2940	2940	2940	2940	0
191	20250224	165400	181722395	2940	2940	2940	2940	0
192	20250224	165300	181722395	2940	2940	2940	2940	0
193	20250224	165200	181722395	2940	2940	2940	2940	0
194	20250224	165100	181722395	2940	2940	2940	2940	0
195	20250224	165000	181722395	2940	2940	2940	2940	0
196	20250224	164900	181722395	2940	2940	2940	2940	0
197	20250224	164800	181722395	2940	2940	2940	2940	0
198	20250224	164700	181722395	2940	2940	2940	2940	0
199	20250224	164600	181722395	2940	2940	2940	2940	0
200	20250224	164500	181722395	2940	2940	2940	2940	0
201	20250224	164400	181722395	2940	2940	2940	2940	0
202	20250224	164300	181722395	2940	2940	2940	2940	0
203	20250224	164200	181722395	2940	2940	2940	2940	0
204	20250224	164100	181722395	2940	2940	2940	2940	0
205	20250224	164000	181722395	2940	2940	2940	2940	0
206	20250224	163900	181722395	2940	2940	2940	2940	0
207	20250224	163800	181722395	2940	2940	2940	2940	0
208	20250224	163700	181722395	2940	2940	2940	2940	0
209	20250224	163600	181722395	2940	2940	2940	2940	0
210	20250224	163500	181722395	2940	2940	2940	2940	0
211	20250224	163400	181722395	2940	2940	2940	2940	0
212	20250224	163300	181722395	2940	2940	2940	2940	1519
213	20250224	163200	181722395	2940	2940	2940	2940	0
214	20250224	163100	181722395	2940	2940	2940	2940	0
215	20250224	163000	181722395	2940	2940	2940	2940	0
216	20250224	162900	181722395	2940	2940	2940	2940	0
217	20250224	162800	181722395	2940	2940	2940	2940	0
218	20250224	162700	181722395	2940	2940	2940	2940	0
219	20250224	162600	181722395	2940	2940	2940	2940	0
220	20250224	162500	181722395	2940	2940	2940	2940	0
221	20250224	162400	181722395	2940	2940	2940	2940	0
222	20250224	162300	181722395	2940	2940	2940	2940	0
223	20250224	162200	181722395	2940	2940	2940	2940	0
224	20250224	162100	181722395	2940	2940	2940	2940	0
225	20250224	162000	181722395	2940	2940	2940	2940	0
226	20250224	161900	181722395	2940	2940	2940	2940	0
227	20250224	161800	181722395	2940	2940	2940	2940	0
228	20250224	161700	181722395	2940	2940	2940	2940	0
229	20250224	161600	181722395	2940	2940	2940	2940	0
230	20250224	161500	181722395	2940	2940	2940	2940	0
231	20250224	161400	181722395	2940	2940	2940	2940	0
232	20250224	161300	181722395	2940	2940	2940	2940	0
233	20250224	161200	181722395	2940	2940	2940	2940	0
234	20250224	161100	181722395	2940	2940	2940	2940	0
235	20250224	161000	181722395	2940	2940	2940	2940	0
236	20250224	160900	181722395	2940	2940	2940	2940	0
237	20250224	160800	181722395	2940	2940	2940	2940	0
238	20250224	160700	181722395	2940	2940	2940	2940	0
239	20250224	160600	181722395	2940	2940	2940	2940	0
240	20250224	160500	181722395	2940	2940	2940	2940	0
241	20250224	160400	181722395	2940	2940	2940	2940	0
242	20250224	160300	181722395	2940	2940	2940	2940	1519
243	20250224	160200	181722395	2940	2940	2940	2940	0
244	20250224	160100	181722395	2940	2940	2940	2940	0
245	20250224	160000	181722395	2940	2940	2940	2940	0
246	20250224	155900	181722395	2940	2940	2940	2940	0
247	20250224	155800	181722395	2940	2940	2940	2940	0
248	20250224	155700	181722395	2940	2940	2940	2940	0
249	20250224	155600	181722395	2940	2940	2940	2940	0
250	20250224	155500	181722395	2940	2940	2940	2940	0
251	20250224	155400	181722395	2940	2940	2940	2940	0
252	20250224	155300	181722395	2940	2940	2940	2940	0
253	20250224	155200	181722395	2940	2940	2940	2940	0
254	20250224	155100	181722395	2940	2940	2940	2940	0
255	20250224	155000	181722395	2940	2940	2940	2940	0
256	20250224	154900	181722395	2940	2940	2940	2940	0
257	20250224	154800	181722395	2940	2940	2940	2940	0
258	20250224	154700	181722395	2940	2940	2940	2940	0
259	20250224	154600	181722395	2940	2940	2940	2940	0
260	20250224	154500	181722395	2940	2940	2940	2940	0
261	20250224	154400	181722395	2940	2940	2940	2940	0
262	20250224	154300	181722395	2940	2940	2940	2940	0
263	20250224	154200	181722395	2940	2940	2940	2940	0
264	20250224	154100	181722395	2940	2940	2940	2940	0
265	20250224	154000	181722395	2940	2940	2940	2940	0
266	20250224	153900	181722395	2940	2940	2940	2940	0
267	20250224	153800	181722395	2940	2940	2940	2940	0
268	20250224	153700	181722395	2940	2940	2940	2940	0
269	20250224	153600	181722395	2940	2940	2940	2940	0
270	20250224	153500	181722395	2940	2940	2940	2940	0
271	20250224	153400	181722395	2940	2940	2940	2940	0
272	20250224	153300	181722395	2940	2940	2940	2940	1519
273	20250224	153200	181722395	2940	2940	2940	2940	0
274	20250224	153100	181722395	2940	2940	2940	2940	0
275	20250224	153000	181722395	2940	2940	2940	2940	1519
276	20250224	152900	177256535	2965	2965	2965	2965	0
277	20250224	152800	177256535	2965	2965	2965	2965	0
278	20250224	152700	177256535	2965	2965	2965	2965	0
279	20250224	152600	177256535	2965	2965	2965	2965	0
280	20250224	152500	177256535	2965	2965	2965	2965	0
281	20250224	152400	177256535	2965	2965	2965	2965	0
282	20250224	152300	177256535	2965	2965	2965	2965	0
283	20250224	152200	177256535	2965	2965	2965	2965	0
284	20250224	152100	177256535	2965	2965	2965	2965	0
285	20250224	152000	177256535	2965	2965	2965	2965	0
286	20250224	151900	177256535	2965	2985	2985	2965	236
287	20250224	151800	176556470	2985	2960	2985	2960	3
288	20250224	151700	176547565	2990	2990	2990	2990	0
289	20250224	151600	176547565	2990	2945	2990	2945	1234
290	20250224	151500	172891275	2945	2950	2950	2945	1165
291	20250224	151400	169457320	2950	2950	2950	2950	995
292	20250224	151300	166522070	2960	2955	2960	2950	804
293	20250224	151200	164149730	2970	2970	2970	2970	0
294	20250224	151100	164149730	2970	2970	2970	2970	0
295	20250224	151000	164149730	2970	2970	2970	2970	4
296	20250224	150900	164137850	2950	2950	2970	2950	41
297	20250224	150800	164016850	2950	2950	2970	2950	63
298	20250224	150700	163830910	2955	2955	2955	2955	96
299	20250224	150600	163547230	2955	2955	2970	2955	41
300	20250224	150500	163426060	2950	2960	2970	2950	969
301	20250224	150400	160562635	2960	2965	2975	2960	562
302	20250224	150300	158898525	2975	2965	2975	2965	50
303	20250224	150200	158750255	2980	2965	2980	2965	40
304	20250224	150100	158631640	2965	2965	2965	2965	38
305	20250224	150000	158518970	2970	2965	2970	2965	38
306	20250224	145900	158406170	2965	2965	2965	2965	26
307	20250224	145800	158329080	2965	2965	2965	2965	38
308	20250224	145700	158216410	2965	2965	2965	2965	38
309	20250224	145600	158103740	2965	2965	2965	2960	63
310	20250224	145500	157917070	2960	2960	2960	2960	38
311	20250224	145400	157804590	2960	2960	2960	2960	27
312	20250224	145300	157724670	2960	2965	3000	2960	538
313	20250224	145200	156119945	2945	2950	2950	2945	350
314	20250224	145100	155089005	2965	2950	2965	2950	39
315	20250224	145000	154973940	2950	2950	2950	2950	98
316	20250224	144900	154684840	2950	2950	2950	2950	62
317	20250224	144800	154501940	2950	2950	2950	2950	40
318	20250224	144700	154383940	2950	2950	2950	2950	38
319	20250224	144600	154271840	2950	2950	2955	2945	64
320	20250224	144500	154082920	2945	2950	2950	2945	413
321	20250224	144400	152866445	2945	2950	2950	2945	731
322	20250224	144300	150712785	2950	2950	2950	2950	281
323	20250224	144200	149883835	2945	2945	2945	2945	0
324	20250224	144100	149883835	2945	2945	2945	2945	0
325	20250224	144000	149883835	2945	2945	2945	2945	233
326	20250224	143900	149197650	2950	2950	2950	2950	0
327	20250224	143800	149197650	2950	2950	2950	2950	0
328	20250224	143700	149197650	2950	2950	2950	2950	0
329	20250224	143600	149197650	2950	2950	2950	2950	1
330	20250224	143500	149194700	2945	2945	2945	2945	0
331	20250224	143400	149194700	2945	2950	2950	2945	801
332	20250224	143300	146835750	2945	2945	2945	2945	0
333	20250224	143200	146835750	2945	2950	2950	2945	2724
334	20250224	143100	138802145	2950	2955	2955	2950	27
335	20250224	143000	138722420	2950	2950	2950	2950	38
336	20250224	142900	138610320	2950	2950	2950	2950	38
337	20250224	142800	138498220	2955	2950	2955	2950	39
338	20250224	142700	138383165	2950	2950	2950	2950	38
339	20250224	142600	138271065	2950	2955	2955	2950	34
340	20250224	142500	138170655	2950	2955	2955	2950	39
341	20250224	142400	138055600	2955	2950	2955	2950	46
342	20250224	142300	137919880	2950	2950	2950	2950	38
343	20250224	142200	137807780	2950	2950	2950	2950	12
344	20250224	142100	137772380	2955	2955	2955	2950	122
345	20250224	142000	137412200	2955	2955	2955	2955	245
346	20250224	141900	136688225	2955	2950	2960	2950	221
347	20250224	141800	136034730	2955	2955	2955	2955	604
348	20250224	141700	134249910	2955	2955	2955	2955	26
349	20250224	141600	134173080	2955	2960	2960	2955	71
350	20250224	141500	133963120	2955	2955	2960	2955	42
351	20250224	141400	133839005	2955	2955	2955	2955	40
352	20250224	141300	133720805	2955	2955	2955	2955	40
353	20250224	141200	133602605	2955	2955	2955	2955	40
354	20250224	141100	133484405	2955	2960	2960	2955	29
355	20250224	141000	133398630	2960	2960	2960	2960	40
356	20250224	140900	133280230	2960	2960	2960	2960	40
357	20250224	140800	133161830	2960	2960	2960	2960	40
358	20250224	140700	133043430	2960	2965	2965	2960	21
359	20250224	140600	132981230	2965	2965	2965	2965	13
360	20250224	140500	132942685	2965	2965	2965	2965	186
361	20250224	140400	132391195	2960	2960	2960	2960	40
362	20250224	140300	132272795	2960	2960	2960	2960	40
363	20250224	140200	132154395	2960	2960	2960	2960	40
364	20250224	140100	132035995	2955	2955	2955	2955	40
365	20250224	140000	131917795	2955	2955	2955	2955	40
366	20250224	135900	131799595	2955	2960	2960	2955	232
367	20250224	135800	131113010	2955	2955	2955	2955	40
368	20250224	135700	130994810	2955	2955	2955	2955	40
369	20250224	135600	130876610	2955	2955	2955	2955	27
370	20250224	135500	130796825	2955	2955	2955	2955	40
371	20250224	135400	130678625	2955	2955	2955	2955	40
372	20250224	135300	130560425	2955	2955	2955	2955	235
373	20250224	135200	129866000	2960	2960	2960	2960	150
374	20250224	135100	129422000	2960	2960	2960	2960	40
375	20250224	135000	129303600	2960	2965	2965	2960	63
376	20250224	134900	129116870	2960	2960	2960	2960	40
377	20250224	134800	128998470	2960	2960	2960	2960	40
378	20250224	134700	128880070	2960	2990	2990	2960	265
379	20250224	134600	128088920	2985	2975	2985	2960	915
380	20250224	134500	125364585	2950	2960	2960	2950	2540
381	20250224	134400	117858530	2960	2960	2960	2960	40
382	20250224	134300	117740130	2960	2960	2960	2960	81
383	20250224	134200	117500370	2960	2960	2960	2960	40
384	20250224	134100	117381970	2960	2960	2960	2960	40
385	20250224	134000	117263570	2960	2960	2960	2960	40
386	20250224	133900	117145170	2960	2960	2960	2960	40
387	20250224	133800	117026770	2960	2965	2965	2960	42
388	20250224	133700	116902440	2965	2960	2965	2960	43
389	20250224	133600	116775145	2960	2960	2960	2960	40
390	20250224	133500	116656745	2960	2960	2960	2960	27
391	20250224	133400	116576825	2960	2960	2960	2960	13
392	20250224	133300	116538345	2960	2960	2960	2960	40
393	20250224	133200	116419945	2960	2960	2960	2960	40
394	20250224	133100	116301545	2960	2960	2960	2960	40
395	20250224	133000	116183145	2960	2960	2960	2960	40
396	20250224	132900	116064745	2960	2960	2960	2960	40
397	20250224	132800	115946345	2960	2960	2960	2960	378
398	20250224	132700	114827465	2960	2960	2960	2960	40
399	20250224	132600	114709065	2960	2960	2960	2960	40
400	20250224	132500	114590665	2960	2960	2960	2960	40
401	20250224	132400	114472265	2980	2960	2980	2960	46
402	20250224	132300	114335985	2960	2960	2960	2960	40
403	20250224	132200	114217585	2960	2960	2960	2960	40
404	20250224	132100	114099185	2980	2960	2980	2960	41
405	20250224	132000	113977805	2980	2960	2980	2960	42
406	20250224	131900	113853445	2980	2960	2980	2960	42
407	20250224	131800	113729085	2980	2960	2980	2960	14
408	20250224	131700	113687625	2960	2960	2980	2960	41
409	20250224	131600	113566245	2960	2960	2980	2960	41
410	20250224	131500	113444865	2960	2960	2980	2960	41
411	20250224	131400	113323485	2980	2980	2980	2960	29
412	20250224	131300	113237605	2960	2960	2960	2960	40
413	20250224	131200	113119205	2960	2965	2965	2960	40
414	20250224	131100	113000670	2965	2965	2965	2965	40
415	20250224	131000	112882070	2965	2965	2965	2965	40
416	20250224	130900	112763470	2965	2965	2965	2965	84
417	20250224	130800	112514410	2965	2965	2965	2965	40
418	20250224	130700	112395810	2965	2965	2965	2965	40
419	20250224	130600	112277210	2965	2965	2965	2965	44
420	20250224	130500	112146750	2965	2965	2965	2965	40
421	20250224	130400	112028150	2965	2965	2965	2965	40
422	20250224	130300	111909550	2965	2960	2965	2960	40
423	20250224	130200	111791085	2960	2960	2960	2960	13
424	20250224	130100	111752605	2960	2960	2960	2960	40
425	20250224	130000	111634205	2960	2960	2960	2960	1583
426	20250224	125900	106948525	2960	2960	2960	2960	40
427	20250224	125800	106830125	2960	2960	2960	2960	40
428	20250224	125700	106711725	2960	2960	2960	2960	40
429	20250224	125600	106593325	2960	2960	2960	2960	54
430	20250224	125500	106433485	2960	2960	2960	2960	40
431	20250224	125400	106315085	2960	2960	2960	2960	43
432	20250224	125300	106187805	2960	2960	2960	2960	27
433	20250224	125200	106107885	2960	2980	2980	2960	60
434	20250224	125100	105929885	2965	2975	2975	2960	155
435	20250224	125000	105469295	2960	2960	2960	2960	40
436	20250224	124900	105350895	2960	2960	2965	2960	42
437	20250224	124800	105226565	2960	2960	2960	2960	40
438	20250224	124700	105108165	2960	2960	2960	2960	40
439	20250224	124600	104989765	2960	2970	2970	2960	33
440	20250224	124500	104891885	2960	2960	2960	2960	619
441	20250224	124400	103059645	2960	2960	2960	2960	40
442	20250224	124300	102941245	2955	2955	2955	2955	40
443	20250224	124200	102823045	2955	2955	2955	2955	40
444	20250224	124100	102704845	2955	2955	2955	2955	40
445	20250224	124000	102586645	2955	2960	2960	2955	950
446	20250224	123900	99777145	2960	2960	2960	2960	40
447	20250224	123800	99658745	2970	2960	2970	2960	50
448	20250224	123700	99510645	2960	2960	2960	2960	40
449	20250224	123600	99392245	2965	2965	2965	2965	121
450	20250224	123500	99033480	2965	2965	2965	2965	40
451	20250224	123400	98914880	2965	2965	2965	2965	40
452	20250224	123300	98796280	2970	2965	2970	2965	137
453	20250224	123200	98389590	2965	2965	2965	2965	27
454	20250224	123100	98309535	2970	2970	2970	2970	43
455	20250224	123000	98181825	2975	2980	2980	2975	5
456	20250224	122900	98166935	2965	2965	2965	2965	0
457	20250224	122800	98166935	2965	2965	2965	2965	238
458	20250224	122700	97461265	2965	2970	2970	2965	435
459	20250224	122600	96169615	2970	2970	2970	2970	0
460	20250224	122500	96169615	2970	2970	2970	2970	0
461	20250224	122400	96169615	2970	2970	2970	2970	0
462	20250224	122300	96169615	2970	2980	2980	2965	1289
463	20250224	122200	92340260	3000	3000	3000	3000	0
464	20250224	122100	92340260	3000	3000	3000	3000	0
465	20250224	122000	92340260	3000	3000	3000	3000	0
466	20250224	121900	92340260	3000	3000	3000	3000	0
467	20250224	121800	92340260	3000	3000	3000	3000	0
468	20250224	121700	92340260	3000	3000	3000	3000	0
469	20250224	121600	92340260	3000	3000	3000	3000	0
470	20250224	121500	92340260	3000	3000	3000	3000	0
471	20250224	121400	92340260	3000	3000	3000	3000	0
472	20250224	121300	92340260	3000	3000	3000	3000	0
473	20250224	121200	92340260	3000	3000	3000	3000	5
474	20250224	121100	92325260	2990	2990	2990	2990	0
475	20250224	121000	92325260	2990	2990	2990	2990	0
476	20250224	120900	92325260	2990	2990	2990	2990	0
477	20250224	120800	92325260	2990	2990	2990	2990	1
478	20250224	120700	92322270	3000	3000	3000	3000	0
479	20250224	120600	92322270	3000	3000	3000	3000	0
480	20250224	120500	92322270	3000	3000	3000	3000	0
481	20250224	120400	92322270	3000	3000	3000	3000	0
482	20250224	120300	92322270	3000	3000	3000	3000	0
483	20250224	120200	92322270	3000	3000	3000	3000	0
484	20250224	120100	92322270	3000	3000	3000	3000	0
485	20250224	120000	92322270	3000	3000	3000	3000	58
486	20250224	115900	92148270	3000	3000	3000	3000	0
487	20250224	115800	92148270	3000	3000	3000	3000	0
488	20250224	115700	92148270	3000	3000	3000	3000	0
489	20250224	115600	92148270	3000	3000	3000	3000	0
490	20250224	115500	92148270	3000	3000	3000	3000	0
491	20250224	115400	92148270	3000	3000	3000	3000	0
492	20250224	115300	92148270	3000	3000	3000	3000	0
493	20250224	115200	92148270	3000	3000	3000	3000	0
494	20250224	115100	92148270	3000	3000	3000	3000	0
495	20250224	115000	92148270	3000	3000	3000	3000	0
496	20250224	114900	92148270	3000	3000	3000	3000	0
497	20250224	114800	92148270	3000	3000	3000	3000	0
498	20250224	114700	92148270	3000	3000	3000	3000	0
499	20250224	114600	92148270	3000	3000	3000	3000	0
500	20250224	114500	92148270	3000	3000	3000	3000	0
501	20250224	114400	92148270	3000	3000	3000	3000	0
502	20250224	114300	92148270	3000	3000	3000	3000	0
503	20250224	114200	92148270	3000	3000	3000	3000	0
504	20250224	114100	92148270	3000	3000	3000	3000	0
505	20250224	114000	92148270	3000	3000	3000	3000	23
506	20250224	113900	92079270	3000	3000	3000	3000	0
507	20250224	113800	92079270	3000	3000	3000	3000	0
508	20250224	113700	92079270	3000	3000	3000	3000	0
509	20250224	113600	92079270	3000	3000	3000	3000	0
510	20250224	113500	92079270	3000	3000	3000	3000	0
511	20250224	113400	92079270	3000	3000	3000	3000	0
512	20250224	113300	92079270	3000	3000	3000	3000	0
513	20250224	113200	92079270	3000	3000	3000	3000	0
514	20250224	113100	92079270	3000	3000	3000	3000	0
515	20250224	113000	92079270	3000	3000	3000	3000	0
516	20250224	112900	92079270	3000	3000	3000	3000	0
517	20250224	112800	92079270	3000	3000	3000	3000	5
518	20250224	112700	92064270	3000	3000	3000	3000	0
519	20250224	112600	92064270	3000	2975	3000	2975	2
520	20250224	112500	92058295	2975	2975	2975	2975	0
521	20250224	112400	92058295	2975	2975	2975	2975	34
522	20250224	112300	91957145	3000	3000	3000	3000	0
523	20250224	112200	91957145	3000	3000	3000	3000	0
524	20250224	112100	91957145	3000	3000	3000	3000	0
525	20250224	112000	91957145	3000	3000	3000	3000	0
526	20250224	111900	91957145	3000	3000	3000	3000	0
527	20250224	111800	91957145	3000	3000	3000	3000	0
528	20250224	111700	91957145	3000	3000	3000	3000	0
529	20250224	111600	91957145	3000	3000	3000	3000	0
530	20250224	111500	91957145	3000	3000	3000	3000	0
531	20250224	111400	91957145	3000	3000	3000	3000	0
532	20250224	111300	91957145	3000	3000	3000	3000	0
533	20250224	111200	91957145	3000	3000	3000	3000	0
534	20250224	111100	91957145	3000	3000	3000	3000	907
535	20250224	111000	89236145	3000	3000	3000	3000	1
536	20250224	110900	89233145	2995	2995	2995	2995	705
537	20250224	110800	87121670	2995	2995	2995	2995	10
538	20250224	110700	87091720	2995	2995	2995	2995	50
539	20250224	110600	86941970	2995	2995	2995	2995	0
540	20250224	110500	86941970	2995	2995	2995	2995	0
541	20250224	110400	86941970	2995	2995	2995	2995	0
542	20250224	110300	86941970	2995	2995	2995	2995	0
543	20250224	110200	86941970	2995	2995	2995	2995	0
544	20250224	110100	86941970	2995	2975	2995	2975	2
545	20250224	110000	86936000	2995	2995	2995	2995	0
546	20250224	105900	86936000	2995	2995	2995	2995	210
547	20250224	105800	86307050	2995	2995	2995	2995	0
548	20250224	105700	86307050	2995	2995	2995	2995	0
549	20250224	105600	86307050	2995	2995	2995	2995	150
550	20250224	105500	85857800	2990	2990	2990	2990	250
551	20250224	105400	85110300	2990	2990	2990	2990	0
552	20250224	105300	85110300	2990	2990	2990	2990	0
553	20250224	105200	85110300	2990	2990	2990	2990	0
554	20250224	105100	85110300	2990	2990	2990	2990	100
555	20250224	105000	84811300	2970	2970	2970	2970	7
556	20250224	104900	84790510	2995	2995	2995	2995	0
557	20250224	104800	84790510	2995	2995	2995	2995	0
558	20250224	104700	84790510	2995	2995	2995	2995	0
559	20250224	104600	84790510	2995	2995	2995	2995	0
560	20250224	104500	84790510	2995	2995	2995	2995	0
561	20250224	104400	84790510	2995	2995	2995	2995	100
562	20250224	104300	84491010	2995	2995	2995	2995	0
563	20250224	104200	84491010	2995	2995	2995	2995	0
564	20250224	104100	84491010	2995	2995	2995	2995	0
565	20250224	104000	84491010	2995	2995	2995	2995	57
566	20250224	103900	84320295	2995	2995	2995	2995	672
567	20250224	103800	82307655	2975	2975	2975	2975	305
568	20250224	103700	81400280	3005	3005	3005	3005	0
569	20250224	103600	81400280	3005	3005	3005	3005	0
570	20250224	103500	81400280	3005	3005	3005	3005	0
571	20250224	103400	81400280	3005	3005	3005	3005	0
572	20250224	103300	81400280	3005	2985	3005	2975	105
573	20250224	103200	81087515	3005	3000	3005	3000	50
574	20250224	103100	80937270	3005	3010	3010	3005	16
575	20250224	103000	80889150	2990	2990	2990	2990	28
576	20250224	102900	80805430	2990	2990	2990	2990	0
577	20250224	102800	80805430	2990	2980	2990	2980	6
578	20250224	102700	80787520	2980	2980	2980	2980	0
579	20250224	102600	80787520	2980	2975	2980	2965	1630
580	20250224	102500	75951150	2980	2980	2980	2980	0
581	20250224	102400	75951150	2980	2980	2980	2975	13
582	20250224	102300	75912445	2980	2980	2980	2980	0
583	20250224	102200	75912445	2980	2980	2980	2980	0
584	20250224	102100	75912445	2980	2980	2980	2980	0
585	20250224	102000	75912445	2980	2980	2980	2980	0
586	20250224	101900	75912445	2980	2980	2980	2980	2
587	20250224	101800	75906485	2980	2980	2980	2980	0
588	20250224	101700	75906485	2980	2970	2980	2970	3
589	20250224	101600	75897555	2970	2970	2970	2970	1
590	20250224	101500	75894585	2980	2980	2980	2980	0
591	20250224	101400	75894585	2980	2980	2980	2980	0
592	20250224	101300	75894585	2980	2980	2980	2980	0
593	20250224	101200	75894585	2980	2980	2980	2980	1
594	20250224	101100	75891605	2980	2980	2980	2980	1
595	20250224	101000	75888625	2970	2970	2970	2970	1
596	20250224	100900	75885655	2970	2970	2970	2970	0
597	20250224	100800	75885655	2970	2970	2970	2970	0
598	20250224	100700	75885655	2970	2970	2970	2970	0
599	20250224	100600	75885655	2970	2970	2970	2970	342
600	20250224	100500	74869915	2970	2970	2970	2970	90
601	20250224	100400	74602615	2970	2970	2970	2970	0
602	20250224	100300	74602615	2970	2970	2970	2970	13
603	20250224	100200	74564005	2970	2970	2970	2970	0
604	20250224	100100	74564005	2970	2970	2970	2970	0
605	20250224	100000	74564005	2970	2970	2970	2970	147
606	20250224	095900	74127415	2970	2970	2970	2970	10
607	20250224	095800	74097715	2975	2975	2975	2975	960
608	20250224	095700	71241715	2990	2990	2990	2990	0
609	20250224	095600	71241715	2990	2990	2990	2990	0
610	20250224	095500	71241715	2990	2990	2990	2990	1000
611	20250224	095400	68251715	2990	2990	2990	2990	0
612	20250224	095300	68251715	2990	2990	2990	2990	0
613	20250224	095200	68251715	2990	2985	2990	2985	64
614	20250224	095100	68060670	2985	2985	2985	2985	107
615	20250224	095000	67741275	2985	2985	2985	2985	5
616	20250224	094900	67726350	2985	2985	2985	2985	0
617	20250224	094800	67726350	2985	2975	2985	2975	103
618	20250224	094700	67419535	2970	2970	2970	2970	0
619	20250224	094600	67419535	2970	2970	2970	2970	174
620	20250224	094500	66902755	2985	2985	2985	2985	102
621	20250224	094400	66598285	2965	2965	2965	2965	0
622	20250224	094300	66598285	2965	2970	2970	2965	1000
623	20250224	094200	63628660	2970	2970	2970	2970	0
624	20250224	094100	63628660	2970	2970	2970	2970	0
625	20250224	094000	63628660	2970	2970	2970	2970	3
626	20250224	093900	63619750	2970	2970	2970	2970	100
627	20250224	093800	63322750	2970	2985	2985	2970	17
628	20250224	093700	63272215	2985	2985	2985	2985	100
629	20250224	093600	62973715	2985	2985	2985	2985	30
630	20250224	093500	62884165	2965	2985	2990	2965	710
631	20250224	093400	60766745	2985	2985	2985	2985	113
632	20250224	093300	60429440	2985	2980	2985	2980	31
633	20250224	093200	60337000	2980	2965	2980	2965	670
634	20250224	093100	58348480	2965	2995	2995	2950	8351
635	20250224	093000	33393255	3000	3000	3000	3000	0
636	20250224	092900	33393255	3000	3005	3005	2995	399
637	20250224	092800	32198100	3005	2995	3005	2995	300
638	20250224	092700	31299540	3015	3015	3015	3015	55
639	20250224	092600	31133715	2995	3005	3005	2995	749
640	20250224	092500	28886645	3005	3005	3005	3005	359
641	20250224	092400	27807850	3030	3030	3030	3030	0
642	20250224	092300	27807850	3030	3030	3030	3030	0
643	20250224	092200	27807850	3030	3030	3030	3030	0
644	20250224	092100	27807850	3030	3030	3030	3030	353
645	20250224	092000	26738260	3030	3030	3030	3030	0
646	20250224	091900	26738260	3030	3005	3030	3005	2
647	20250224	091800	26732225	3015	3015	3015	3015	1380
648	20250224	091700	22571525	3015	3015	3015	3015	0
649	20250224	091600	22571525	3015	3015	3015	3015	0
650	20250224	091500	22571525	3015	3015	3015	3015	0
651	20250224	091400	22571525	3015	2990	3015	2990	42
652	20250224	091300	22445895	2990	2990	2990	2990	0
653	20250224	091200	22445895	2990	2990	2990	2990	200
654	20250224	091100	21847895	3000	3000	3000	3000	200
655	20250224	091000	21247895	3000	3000	3000	3000	0
656	20250224	090900	21247895	3000	2985	3000	2975	1701
657	20250224	090800	16178130	2990	2990	3000	2990	543
658	20250224	090700	14554550	2990	2990	2990	2990	900
659	20250224	090600	11863550	3000	3000	3000	3000	871
660	20250224	090500	9250550	3005	3015	3015	3005	939
661	20250224	090400	6427020	3015	3020	3020	3015	205
662	20250224	090300	5808445	3030	3035	3035	3030	7
663	20250224	090200	5787220	3035	3010	3035	3010	181
664	20250224	090100	5242385	3010	3010	3010	3000	1194
665	20250224	090000	1655500	3010	3010	3010	3010	550