KissMeData/245450/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	205900	10000	1000	1000	1000	1000	1
3	20250224	205800	10000	1000	1000	1000	1000	0
4	20250224	205700	10000	1000	1000	1000	1000	0
5	20250224	205600	10000	1000	1000	1000	1000	0
6	20250224	205500	10000	1000	1000	1000	1000	0
7	20250224	205400	10000	1000	1000	1000	1000	0
8	20250224	205300	10000	1000	1000	1000	1000	0
9	20250224	205200	10000	1000	1000	1000	1000	0
10	20250224	205100	10000	1000	1000	1000	1000	0
11	20250224	205000	10000	1000	1000	1000	1000	0
12	20250224	204900	10000	1000	1000	1000	1000	0
13	20250224	204800	10000	1000	1000	1000	1000	0
14	20250224	204700	10000	1000	1000	1000	1000	0
15	20250224	204600	10000	1000	1000	1000	1000	0
16	20250224	204500	10000	1000	1000	1000	1000	0
17	20250224	204400	10000	1000	1000	1000	1000	0
18	20250224	204300	10000	1000	1000	1000	1000	0
19	20250224	204200	10000	1000	1000	1000	1000	0
20	20250224	204100	10000	1000	1000	1000	1000	0
21	20250224	204000	10000	1000	1000	1000	1000	0
22	20250224	203900	10000	1000	1000	1000	1000	0
23	20250224	203800	10000	1000	1000	1000	1000	0
24	20250224	203700	10000	1000	1000	1000	1000	0
25	20250224	203600	10000	1000	1000	1000	1000	0
26	20250224	203500	10000	1000	1000	1000	1000	0
27	20250224	203400	10000	1000	1000	1000	1000	0
28	20250224	203300	10000	1000	1000	1000	1000	0
29	20250224	203200	10000	1000	1000	1000	1000	0
30	20250224	203100	10000	1000	1000	1000	1000	0
31	20250224	203000	10000	1000	1000	1000	1000	0
32	20250224	202900	10000	1000	1000	1000	1000	1
33	20250224	202800	10000	1000	1000	1000	1000	0
34	20250224	202700	10000	1000	1000	1000	1000	0
35	20250224	202600	10000	1000	1000	1000	1000	0
36	20250224	202500	10000	1000	1000	1000	1000	0
37	20250224	202400	10000	1000	1000	1000	1000	0
38	20250224	202300	10000	1000	1000	1000	1000	0
39	20250224	202200	10000	1000	1000	1000	1000	0
40	20250224	202100	10000	1000	1000	1000	1000	0
41	20250224	202000	10000	1000	1000	1000	1000	0
42	20250224	201900	10000	1000	1000	1000	1000	0
43	20250224	201800	10000	1000	1000	1000	1000	0
44	20250224	201700	10000	1000	1000	1000	1000	0
45	20250224	201600	10000	1000	1000	1000	1000	0
46	20250224	201500	10000	1000	1000	1000	1000	0
47	20250224	201400	10000	1000	1000	1000	1000	0
48	20250224	201300	10000	1000	1000	1000	1000	0
49	20250224	201200	10000	1000	1000	1000	1000	0
50	20250224	201100	10000	1000	1000	1000	1000	0
51	20250224	201000	10000	1000	1000	1000	1000	0
52	20250224	200900	10000	1000	1000	1000	1000	0
53	20250224	200800	10000	1000	1000	1000	1000	0
54	20250224	200700	10000	1000	1000	1000	1000	0
55	20250224	200600	10000	1000	1000	1000	1000	0
56	20250224	200500	10000	1000	1000	1000	1000	0
57	20250224	200400	10000	1000	1000	1000	1000	0
58	20250224	200300	10000	1000	1000	1000	1000	0
59	20250224	200200	10000	1000	1000	1000	1000	0
60	20250224	200100	10000	1000	1000	1000	1000	0
61	20250224	200000	10000	1000	1000	1000	1000	0
62	20250224	195900	10000	1000	1000	1000	1000	1
63	20250224	195800	10000	1000	1000	1000	1000	0
64	20250224	195700	10000	1000	1000	1000	1000	0
65	20250224	195600	10000	1000	1000	1000	1000	0
66	20250224	195500	10000	1000	1000	1000	1000	0
67	20250224	195400	10000	1000	1000	1000	1000	0
68	20250224	195300	10000	1000	1000	1000	1000	0
69	20250224	195200	10000	1000	1000	1000	1000	0
70	20250224	195100	10000	1000	1000	1000	1000	0
71	20250224	195000	10000	1000	1000	1000	1000	0
72	20250224	194900	10000	1000	1000	1000	1000	0
73	20250224	194800	10000	1000	1000	1000	1000	0
74	20250224	194700	10000	1000	1000	1000	1000	0
75	20250224	194600	10000	1000	1000	1000	1000	0
76	20250224	194500	10000	1000	1000	1000	1000	0
77	20250224	194400	10000	1000	1000	1000	1000	0
78	20250224	194300	10000	1000	1000	1000	1000	0
79	20250224	194200	10000	1000	1000	1000	1000	0
80	20250224	194100	10000	1000	1000	1000	1000	0
81	20250224	194000	10000	1000	1000	1000	1000	0
82	20250224	193900	10000	1000	1000	1000	1000	0
83	20250224	193800	10000	1000	1000	1000	1000	0
84	20250224	193700	10000	1000	1000	1000	1000	0
85	20250224	193600	10000	1000	1000	1000	1000	0
86	20250224	193500	10000	1000	1000	1000	1000	0
87	20250224	193400	10000	1000	1000	1000	1000	0
88	20250224	193300	10000	1000	1000	1000	1000	0
89	20250224	193200	10000	1000	1000	1000	1000	0
90	20250224	193100	10000	1000	1000	1000	1000	0
91	20250224	193000	10000	1000	1000	1000	1000	0
92	20250224	192900	10000	1000	1000	1000	1000	1
93	20250224	192800	10000	1000	1000	1000	1000	0
94	20250224	192700	10000	1000	1000	1000	1000	0
95	20250224	192600	10000	1000	1000	1000	1000	0
96	20250224	192500	10000	1000	1000	1000	1000	0
97	20250224	192400	10000	1000	1000	1000	1000	0
98	20250224	192300	10000	1000	1000	1000	1000	0
99	20250224	192200	10000	1000	1000	1000	1000	0
100	20250224	192100	10000	1000	1000	1000	1000	0
101	20250224	192000	10000	1000	1000	1000	1000	0
102	20250224	191900	10000	1000	1000	1000	1000	0
103	20250224	191800	10000	1000	1000	1000	1000	0
104	20250224	191700	10000	1000	1000	1000	1000	0
105	20250224	191600	10000	1000	1000	1000	1000	0
106	20250224	191500	10000	1000	1000	1000	1000	0
107	20250224	191400	10000	1000	1000	1000	1000	0
108	20250224	191300	10000	1000	1000	1000	1000	0
109	20250224	191200	10000	1000	1000	1000	1000	0
110	20250224	191100	10000	1000	1000	1000	1000	0
111	20250224	191000	10000	1000	1000	1000	1000	0
112	20250224	190900	10000	1000	1000	1000	1000	0
113	20250224	190800	10000	1000	1000	1000	1000	0
114	20250224	190700	10000	1000	1000	1000	1000	0
115	20250224	190600	10000	1000	1000	1000	1000	0
116	20250224	190500	10000	1000	1000	1000	1000	0
117	20250224	190400	10000	1000	1000	1000	1000	0
118	20250224	190300	10000	1000	1000	1000	1000	0
119	20250224	190200	10000	1000	1000	1000	1000	0
120	20250224	190100	10000	1000	1000	1000	1000	0
121	20250224	190000	10000	1000	1000	1000	1000	0
122	20250224	185900	10000	1000	1000	1000	1000	1
123	20250224	185800	10000	1000	1000	1000	1000	0
124	20250224	185700	10000	1000	1000	1000	1000	0
125	20250224	185600	10000	1000	1000	1000	1000	0
126	20250224	185500	10000	1000	1000	1000	1000	0
127	20250224	185400	10000	1000	1000	1000	1000	0
128	20250224	185300	10000	1000	1000	1000	1000	0
129	20250224	185200	10000	1000	1000	1000	1000	0
130	20250224	185100	10000	1000	1000	1000	1000	0
131	20250224	185000	10000	1000	1000	1000	1000	0
132	20250224	184900	10000	1000	1000	1000	1000	0
133	20250224	184800	10000	1000	1000	1000	1000	0
134	20250224	184700	10000	1000	1000	1000	1000	0
135	20250224	184600	10000	1000	1000	1000	1000	0
136	20250224	184500	10000	1000	1000	1000	1000	0
137	20250224	184400	10000	1000	1000	1000	1000	0
138	20250224	184300	10000	1000	1000	1000	1000	0
139	20250224	184200	10000	1000	1000	1000	1000	0
140	20250224	184100	10000	1000	1000	1000	1000	0
141	20250224	184000	10000	1000	1000	1000	1000	0
142	20250224	183900	10000	1000	1000	1000	1000	0
143	20250224	183800	10000	1000	1000	1000	1000	0
144	20250224	183700	10000	1000	1000	1000	1000	0
145	20250224	183600	10000	1000	1000	1000	1000	0
146	20250224	183500	10000	1000	1000	1000	1000	0
147	20250224	183400	10000	1000	1000	1000	1000	0
148	20250224	183300	10000	1000	1000	1000	1000	0
149	20250224	183200	10000	1000	1000	1000	1000	0
150	20250224	183100	10000	1000	1000	1000	1000	0
151	20250224	183000	10000	1000	1000	1000	1000	0
152	20250224	182900	10000	1000	1000	1000	1000	1
153	20250224	182800	10000	1000	1000	1000	1000	0
154	20250224	182700	10000	1000	1000	1000	1000	0
155	20250224	182600	10000	1000	1000	1000	1000	0
156	20250224	182500	10000	1000	1000	1000	1000	0
157	20250224	182400	10000	1000	1000	1000	1000	0
158	20250224	182300	10000	1000	1000	1000	1000	0
159	20250224	182200	10000	1000	1000	1000	1000	0
160	20250224	182100	10000	1000	1000	1000	1000	0
161	20250224	182000	10000	1000	1000	1000	1000	0
162	20250224	181900	10000	1000	1000	1000	1000	0
163	20250224	181800	10000	1000	1000	1000	1000	0
164	20250224	181700	10000	1000	1000	1000	1000	0
165	20250224	181600	10000	1000	1000	1000	1000	0
166	20250224	181500	10000	1000	1000	1000	1000	0
167	20250224	181400	10000	1000	1000	1000	1000	0
168	20250224	181300	10000	1000	1000	1000	1000	0
169	20250224	181200	10000	1000	1000	1000	1000	0
170	20250224	181100	10000	1000	1000	1000	1000	0
171	20250224	181000	10000	1000	1000	1000	1000	0
172	20250224	180900	10000	1000	1000	1000	1000	0
173	20250224	180800	10000	1000	1000	1000	1000	0
174	20250224	180700	10000	1000	1000	1000	1000	0
175	20250224	180600	10000	1000	1000	1000	1000	0
176	20250224	180500	10000	1000	1000	1000	1000	0
177	20250224	180400	10000	1000	1000	1000	1000	0
178	20250224	180300	10000	1000	1000	1000	1000	0
179	20250224	180200	10000	1000	1000	1000	1000	0
180	20250224	180100	10000	1000	1000	1000	1000	0
181	20250224	180000	10000	1000	1000	1000	1000	0
182	20250224	175900	10000	1000	1000	1000	1000	1
183	20250224	175800	10000	1000	1000	1000	1000	0
184	20250224	175700	10000	1000	1000	1000	1000	0
185	20250224	175600	10000	1000	1000	1000	1000	0
186	20250224	175500	10000	1000	1000	1000	1000	0
187	20250224	175400	10000	1000	1000	1000	1000	0
188	20250224	175300	10000	1000	1000	1000	1000	0
189	20250224	175200	10000	1000	1000	1000	1000	0
190	20250224	175100	10000	1000	1000	1000	1000	0
191	20250224	175000	10000	1000	1000	1000	1000	0
192	20250224	174900	10000	1000	1000	1000	1000	0
193	20250224	174800	10000	1000	1000	1000	1000	0
194	20250224	174700	10000	1000	1000	1000	1000	0
195	20250224	174600	10000	1000	1000	1000	1000	0
196	20250224	174500	10000	1000	1000	1000	1000	0
197	20250224	174400	10000	1000	1000	1000	1000	0
198	20250224	174300	10000	1000	1000	1000	1000	0
199	20250224	174200	10000	1000	1000	1000	1000	0
200	20250224	174100	10000	1000	1000	1000	1000	0
201	20250224	174000	10000	1000	1000	1000	1000	0
202	20250224	173900	10000	1000	1000	1000	1000	0
203	20250224	173800	10000	1000	1000	1000	1000	0
204	20250224	173700	10000	1000	1000	1000	1000	0
205	20250224	173600	10000	1000	1000	1000	1000	0
206	20250224	173500	10000	1000	1000	1000	1000	0
207	20250224	173400	10000	1000	1000	1000	1000	0
208	20250224	173300	10000	1000	1000	1000	1000	0
209	20250224	173200	10000	1000	1000	1000	1000	0
210	20250224	173100	10000	1000	1000	1000	1000	0
211	20250224	173000	10000	1000	1000	1000	1000	0
212	20250224	172900	10000	1000	1000	1000	1000	1
213	20250224	172800	10000	1000	1000	1000	1000	0
214	20250224	172700	10000	1000	1000	1000	1000	0
215	20250224	172600	10000	1000	1000	1000	1000	0
216	20250224	172500	10000	1000	1000	1000	1000	0
217	20250224	172400	10000	1000	1000	1000	1000	0
218	20250224	172300	10000	1000	1000	1000	1000	0
219	20250224	172200	10000	1000	1000	1000	1000	0
220	20250224	172100	10000	1000	1000	1000	1000	0
221	20250224	172000	10000	1000	1000	1000	1000	0
222	20250224	171900	10000	1000	1000	1000	1000	0
223	20250224	171800	10000	1000	1000	1000	1000	0
224	20250224	171700	10000	1000	1000	1000	1000	0
225	20250224	171600	10000	1000	1000	1000	1000	0
226	20250224	171500	10000	1000	1000	1000	1000	0
227	20250224	171400	10000	1000	1000	1000	1000	0
228	20250224	171300	10000	1000	1000	1000	1000	0
229	20250224	171200	10000	1000	1000	1000	1000	0
230	20250224	171100	10000	1000	1000	1000	1000	0
231	20250224	171000	10000	1000	1000	1000	1000	0
232	20250224	170900	10000	1000	1000	1000	1000	0
233	20250224	170800	10000	1000	1000	1000	1000	0
234	20250224	170700	10000	1000	1000	1000	1000	0
235	20250224	170600	10000	1000	1000	1000	1000	0
236	20250224	170500	10000	1000	1000	1000	1000	0
237	20250224	170400	10000	1000	1000	1000	1000	0
238	20250224	170300	10000	1000	1000	1000	1000	0
239	20250224	170200	10000	1000	1000	1000	1000	0
240	20250224	170100	10000	1000	1000	1000	1000	0
241	20250224	170000	10000	1000	1000	1000	1000	0
242	20250224	165900	10000	1000	1000	1000	1000	1
243	20250224	165800	10000	1000	1000	1000	1000	0
244	20250224	165700	10000	1000	1000	1000	1000	0
245	20250224	165600	10000	1000	1000	1000	1000	0
246	20250224	165500	10000	1000	1000	1000	1000	0
247	20250224	165400	10000	1000	1000	1000	1000	0
248	20250224	165300	10000	1000	1000	1000	1000	0
249	20250224	165200	10000	1000	1000	1000	1000	0
250	20250224	165100	10000	1000	1000	1000	1000	0
251	20250224	165000	10000	1000	1000	1000	1000	0
252	20250224	164900	10000	1000	1000	1000	1000	0
253	20250224	164800	10000	1000	1000	1000	1000	0
254	20250224	164700	10000	1000	1000	1000	1000	0
255	20250224	164600	10000	1000	1000	1000	1000	0
256	20250224	164500	10000	1000	1000	1000	1000	0
257	20250224	164400	10000	1000	1000	1000	1000	0
258	20250224	164300	10000	1000	1000	1000	1000	0
259	20250224	164200	10000	1000	1000	1000	1000	0
260	20250224	164100	10000	1000	1000	1000	1000	0
261	20250224	164000	10000	1000	1000	1000	1000	0
262	20250224	163900	10000	1000	1000	1000	1000	0
263	20250224	163800	10000	1000	1000	1000	1000	0
264	20250224	163700	10000	1000	1000	1000	1000	0
265	20250224	163600	10000	1000	1000	1000	1000	0
266	20250224	163500	10000	1000	1000	1000	1000	0
267	20250224	163400	10000	1000	1000	1000	1000	0
268	20250224	163300	10000	1000	1000	1000	1000	0
269	20250224	163200	10000	1000	1000	1000	1000	0
270	20250224	163100	10000	1000	1000	1000	1000	0
271	20250224	163000	10000	1000	1000	1000	1000	0
272	20250224	162900	10000	1000	1000	1000	1000	1
273	20250224	162800	10000	1000	1000	1000	1000	0
274	20250224	162700	10000	1000	1000	1000	1000	0
275	20250224	162600	10000	1000	1000	1000	1000	0
276	20250224	162500	10000	1000	1000	1000	1000	0
277	20250224	162400	10000	1000	1000	1000	1000	0
278	20250224	162300	10000	1000	1000	1000	1000	0
279	20250224	162200	10000	1000	1000	1000	1000	0
280	20250224	162100	10000	1000	1000	1000	1000	0
281	20250224	162000	10000	1000	1000	1000	1000	0
282	20250224	161900	10000	1000	1000	1000	1000	0
283	20250224	161800	10000	1000	1000	1000	1000	0
284	20250224	161700	10000	1000	1000	1000	1000	0
285	20250224	161600	10000	1000	1000	1000	1000	0
286	20250224	161500	10000	1000	1000	1000	1000	0
287	20250224	161400	10000	1000	1000	1000	1000	0
288	20250224	161300	10000	1000	1000	1000	1000	0
289	20250224	161200	10000	1000	1000	1000	1000	0
290	20250224	161100	10000	1000	1000	1000	1000	0
291	20250224	161000	10000	1000	1000	1000	1000	0
292	20250224	160900	10000	1000	1000	1000	1000	0
293	20250224	160800	10000	1000	1000	1000	1000	0
294	20250224	160700	10000	1000	1000	1000	1000	0
295	20250224	160600	10000	1000	1000	1000	1000	0
296	20250224	160500	10000	1000	1000	1000	1000	0
297	20250224	160400	10000	1000	1000	1000	1000	0
298	20250224	160300	10000	1000	1000	1000	1000	0
299	20250224	160200	10000	1000	1000	1000	1000	0
300	20250224	160100	10000	1000	1000	1000	1000	0
301	20250224	160000	10000	1000	1000	1000	1000	0
302	20250224	155900	10000	1000	1000	1000	1000	1
303	20250224	155800	10000	1000	1000	1000	1000	0
304	20250224	155700	10000	1000	1000	1000	1000	0
305	20250224	155600	10000	1000	1000	1000	1000	0
306	20250224	155500	10000	1000	1000	1000	1000	0
307	20250224	155400	10000	1000	1000	1000	1000	0
308	20250224	155300	10000	1000	1000	1000	1000	0
309	20250224	155200	10000	1000	1000	1000	1000	0
310	20250224	155100	10000	1000	1000	1000	1000	0
311	20250224	155000	10000	1000	1000	1000	1000	0
312	20250224	154900	10000	1000	1000	1000	1000	0
313	20250224	154800	10000	1000	1000	1000	1000	0
314	20250224	154700	10000	1000	1000	1000	1000	0
315	20250224	154600	10000	1000	1000	1000	1000	0
316	20250224	154500	10000	1000	1000	1000	1000	0
317	20250224	154400	10000	1000	1000	1000	1000	0
318	20250224	154300	10000	1000	1000	1000	1000	0
319	20250224	154200	10000	1000	1000	1000	1000	0
320	20250224	154100	10000	1000	1000	1000	1000	0
321	20250224	154000	10000	1000	1000	1000	1000	0
322	20250224	153900	10000	1000	1000	1000	1000	0
323	20250224	153800	10000	1000	1000	1000	1000	0
324	20250224	153700	10000	1000	1000	1000	1000	0
325	20250224	153600	10000	1000	1000	1000	1000	0
326	20250224	153500	10000	1000	1000	1000	1000	0
327	20250224	153400	10000	1000	1000	1000	1000	0
328	20250224	153300	10000	1000	1000	1000	1000	0
329	20250224	153200	10000	1000	1000	1000	1000	0
330	20250224	153100	10000	1000	1000	1000	1000	0
331	20250224	153000	10000	1000	1000	1000	1000	0
332	20250224	152900	10000	1000	1000	1000	1000	0
333	20250224	152800	10000	1000	1000	1000	1000	0
334	20250224	152700	10000	1000	1000	1000	1000	0
335	20250224	152600	10000	1000	1000	1000	1000	0
336	20250224	152500	10000	1000	1000	1000	1000	0
337	20250224	152400	10000	1000	1000	1000	1000	0
338	20250224	152300	10000	1000	1000	1000	1000	0
339	20250224	152200	10000	1000	1000	1000	1000	0
340	20250224	152100	10000	1000	1000	1000	1000	0
341	20250224	152000	10000	1000	1000	1000	1000	0
342	20250224	151900	10000	1000	1000	1000	1000	0
343	20250224	151800	10000	1000	1000	1000	1000	0
344	20250224	151700	10000	1000	1000	1000	1000	0
345	20250224	151600	10000	1000	1000	1000	1000	0
346	20250224	151500	10000	1000	1000	1000	1000	0
347	20250224	151400	10000	1000	1000	1000	1000	0
348	20250224	151300	10000	1000	1000	1000	1000	0
349	20250224	151200	10000	1000	1000	1000	1000	0
350	20250224	151100	10000	1000	1000	1000	1000	0
351	20250224	151000	10000	1000	1000	1000	1000	0
352	20250224	150900	10000	1000	1000	1000	1000	0
353	20250224	150800	10000	1000	1000	1000	1000	0
354	20250224	150700	10000	1000	1000	1000	1000	0
355	20250224	150600	10000	1000	1000	1000	1000	0
356	20250224	150500	10000	1000	1000	1000	1000	0
357	20250224	150400	10000	1000	1000	1000	1000	0
358	20250224	150300	10000	1000	1000	1000	1000	0
359	20250224	150200	10000	1000	1000	1000	1000	0
360	20250224	150100	10000	1000	1000	1000	1000	0
361	20250224	150000	10000	1000	1000	1000	1000	0
362	20250224	145900	10000	1000	1000	1000	1000	0
363	20250224	145800	10000	1000	1000	1000	1000	0
364	20250224	145700	10000	1000	1000	1000	1000	0
365	20250224	145600	10000	1000	1000	1000	1000	0
366	20250224	145500	10000	1000	1000	1000	1000	0
367	20250224	145400	10000	1000	1000	1000	1000	0
368	20250224	145300	10000	1000	1000	1000	1000	0
369	20250224	145200	10000	1000	1000	1000	1000	0
370	20250224	145100	10000	1000	1000	1000	1000	0
371	20250224	145000	10000	1000	1000	1000	1000	0
372	20250224	144900	10000	1000	1000	1000	1000	0
373	20250224	144800	10000	1000	1000	1000	1000	0
374	20250224	144700	10000	1000	1000	1000	1000	0
375	20250224	144600	10000	1000	1000	1000	1000	0
376	20250224	144500	10000	1000	1000	1000	1000	0
377	20250224	144400	10000	1000	1000	1000	1000	0
378	20250224	144300	10000	1000	1000	1000	1000	0
379	20250224	144200	10000	1000	1000	1000	1000	0
380	20250224	144100	10000	1000	1000	1000	1000	0
381	20250224	144000	10000	1000	1000	1000	1000	0
382	20250224	143900	10000	1000	1000	1000	1000	0
383	20250224	143800	10000	1000	1000	1000	1000	0
384	20250224	143700	10000	1000	1000	1000	1000	0
385	20250224	143600	10000	1000	1000	1000	1000	0
386	20250224	143500	10000	1000	1000	1000	1000	0
387	20250224	143400	10000	1000	1000	1000	1000	0
388	20250224	143300	10000	1000	1000	1000	1000	0
389	20250224	143200	10000	1000	1000	1000	1000	0
390	20250224	143100	10000	1000	1000	1000	1000	0
391	20250224	143000	10000	1000	1000	1000	1000	0
392	20250224	142900	10000	1000	1000	1000	1000	0
393	20250224	142800	10000	1000	1000	1000	1000	0
394	20250224	142700	10000	1000	1000	1000	1000	0
395	20250224	142600	10000	1000	1000	1000	1000	0
396	20250224	142500	10000	1000	1000	1000	1000	0
397	20250224	142400	10000	1000	1000	1000	1000	0
398	20250224	142300	10000	1000	1000	1000	1000	0
399	20250224	142200	10000	1000	1000	1000	1000	0
400	20250224	142100	10000	1000	1000	1000	1000	0
401	20250224	142000	10000	1000	1000	1000	1000	0
402	20250224	141900	10000	1000	1000	1000	1000	0
403	20250224	141800	10000	1000	1000	1000	1000	0
404	20250224	141700	10000	1000	1000	1000	1000	0
405	20250224	141600	10000	1000	1000	1000	1000	0
406	20250224	141500	10000	1000	1000	1000	1000	0
407	20250224	141400	10000	1000	1000	1000	1000	0
408	20250224	141300	10000	1000	1000	1000	1000	0
409	20250224	141200	10000	1000	1000	1000	1000	0
410	20250224	141100	10000	1000	1000	1000	1000	0
411	20250224	141000	10000	1000	1000	1000	1000	0
412	20250224	140900	10000	1000	1000	1000	1000	0
413	20250224	140800	10000	1000	1000	1000	1000	0
414	20250224	140700	10000	1000	1000	1000	1000	0
415	20250224	140600	10000	1000	1000	1000	1000	0
416	20250224	140500	10000	1000	1000	1000	1000	0
417	20250224	140400	10000	1000	1000	1000	1000	0
418	20250224	140300	10000	1000	1000	1000	1000	0
419	20250224	140200	10000	1000	1000	1000	1000	0
420	20250224	140100	10000	1000	1000	1000	1000	0
421	20250224	140000	10000	1000	1000	1000	1000	0
422	20250224	135900	10000	1000	1000	1000	1000	0
423	20250224	135800	10000	1000	1000	1000	1000	0
424	20250224	135700	10000	1000	1000	1000	1000	0
425	20250224	135600	10000	1000	1000	1000	1000	0
426	20250224	135500	10000	1000	1000	1000	1000	0
427	20250224	135400	10000	1000	1000	1000	1000	0
428	20250224	135300	10000	1000	1000	1000	1000	0
429	20250224	135200	10000	1000	1000	1000	1000	0
430	20250224	135100	10000	1000	1000	1000	1000	0
431	20250224	135000	10000	1000	1000	1000	1000	0
432	20250224	134900	10000	1000	1000	1000	1000	0
433	20250224	134800	10000	1000	1000	1000	1000	0
434	20250224	134700	10000	1000	1000	1000	1000	0
435	20250224	134600	10000	1000	1000	1000	1000	0
436	20250224	134500	10000	1000	1000	1000	1000	0
437	20250224	134400	10000	1000	1000	1000	1000	0
438	20250224	134300	10000	1000	1000	1000	1000	0
439	20250224	134200	10000	1000	1000	1000	1000	0
440	20250224	134100	10000	1000	1000	1000	1000	0
441	20250224	134000	10000	1000	1000	1000	1000	0
442	20250224	133900	10000	1000	1000	1000	1000	0
443	20250224	133800	10000	1000	1000	1000	1000	0
444	20250224	133700	10000	1000	1000	1000	1000	0
445	20250224	133600	10000	1000	1000	1000	1000	0
446	20250224	133500	10000	1000	1000	1000	1000	0
447	20250224	133400	10000	1000	1000	1000	1000	0
448	20250224	133300	10000	1000	1000	1000	1000	0
449	20250224	133200	10000	1000	1000	1000	1000	0
450	20250224	133100	10000	1000	1000	1000	1000	0
451	20250224	133000	10000	1000	1000	1000	1000	0
452	20250224	132900	10000	1000	1000	1000	1000	0
453	20250224	132800	10000	1000	1000	1000	1000	0
454	20250224	132700	10000	1000	1000	1000	1000	0
455	20250224	132600	10000	1000	1000	1000	1000	0
456	20250224	132500	10000	1000	1000	1000	1000	0
457	20250224	132400	10000	1000	1000	1000	1000	0
458	20250224	132300	10000	1000	1000	1000	1000	0
459	20250224	132200	10000	1000	1000	1000	1000	0
460	20250224	132100	10000	1000	1000	1000	1000	0
461	20250224	132000	10000	1000	1000	1000	1000	0
462	20250224	131900	10000	1000	1000	1000	1000	0
463	20250224	131800	10000	1000	1000	1000	1000	0
464	20250224	131700	10000	1000	1000	1000	1000	0
465	20250224	131600	10000	1000	1000	1000	1000	0
466	20250224	131500	10000	1000	1000	1000	1000	0
467	20250224	131400	10000	1000	1000	1000	1000	0
468	20250224	131300	10000	1000	1000	1000	1000	0
469	20250224	131200	10000	1000	1000	1000	1000	0
470	20250224	131100	10000	1000	1000	1000	1000	0
471	20250224	131000	10000	1000	1000	1000	1000	0
472	20250224	130900	10000	1000	1000	1000	1000	0
473	20250224	130800	10000	1000	1000	1000	1000	0
474	20250224	130700	10000	1000	1000	1000	1000	0
475	20250224	130600	10000	1000	1000	1000	1000	0
476	20250224	130500	10000	1000	1000	1000	1000	0
477	20250224	130400	10000	1000	1000	1000	1000	0
478	20250224	130300	10000	1000	1000	1000	1000	0
479	20250224	130200	10000	1000	1000	1000	1000	0
480	20250224	130100	10000	1000	1000	1000	1000	0
481	20250224	130000	10000	1000	1000	1000	1000	0
482	20250224	125900	10000	1000	1000	1000	1000	0
483	20250224	125800	10000	1000	1000	1000	1000	0
484	20250224	125700	10000	1000	1000	1000	1000	0
485	20250224	125600	10000	1000	1000	1000	1000	0
486	20250224	125500	10000	1000	1000	1000	1000	0
487	20250224	125400	10000	1000	1000	1000	1000	0
488	20250224	125300	10000	1000	1000	1000	1000	0
489	20250224	125200	10000	1000	1000	1000	1000	0
490	20250224	125100	10000	1000	1000	1000	1000	0
491	20250224	125000	10000	1000	1000	1000	1000	0
492	20250224	124900	10000	1000	1000	1000	1000	0
493	20250224	124800	10000	1000	1000	1000	1000	0
494	20250224	124700	10000	1000	1000	1000	1000	0
495	20250224	124600	10000	1000	1000	1000	1000	0
496	20250224	124500	10000	1000	1000	1000	1000	0
497	20250224	124400	10000	1000	1000	1000	1000	0
498	20250224	124300	10000	1000	1000	1000	1000	0
499	20250224	124200	10000	1000	1000	1000	1000	0
500	20250224	124100	10000	1000	1000	1000	1000	0
501	20250224	124000	10000	1000	1000	1000	1000	0
502	20250224	123900	10000	1000	1000	1000	1000	0
503	20250224	123800	10000	1000	1000	1000	1000	0
504	20250224	123700	10000	1000	1000	1000	1000	0
505	20250224	123600	10000	1000	1000	1000	1000	0
506	20250224	123500	10000	1000	1000	1000	1000	0
507	20250224	123400	10000	1000	1000	1000	1000	0
508	20250224	123300	10000	1000	1000	1000	1000	0
509	20250224	123200	10000	1000	1000	1000	1000	0
510	20250224	123100	10000	1000	1000	1000	1000	0
511	20250224	123000	10000	1000	1000	1000	1000	0
512	20250224	122900	10000	1000	1000	1000	1000	0
513	20250224	122800	10000	1000	1000	1000	1000	0
514	20250224	122700	10000	1000	1000	1000	1000	0
515	20250224	122600	10000	1000	1000	1000	1000	0
516	20250224	122500	10000	1000	1000	1000	1000	0
517	20250224	122400	10000	1000	1000	1000	1000	0
518	20250224	122300	10000	1000	1000	1000	1000	0
519	20250224	122200	10000	1000	1000	1000	1000	0
520	20250224	122100	10000	1000	1000	1000	1000	0
521	20250224	122000	10000	1000	1000	1000	1000	0
522	20250224	121900	10000	1000	1000	1000	1000	0
523	20250224	121800	10000	1000	1000	1000	1000	0
524	20250224	121700	10000	1000	1000	1000	1000	0
525	20250224	121600	10000	1000	1000	1000	1000	0
526	20250224	121500	10000	1000	1000	1000	1000	0
527	20250224	121400	10000	1000	1000	1000	1000	0
528	20250224	121300	10000	1000	1000	1000	1000	0
529	20250224	121200	10000	1000	1000	1000	1000	0
530	20250224	121100	10000	1000	1000	1000	1000	0
531	20250224	121000	10000	1000	1000	1000	1000	0
532	20250224	120900	10000	1000	1000	1000	1000	0
533	20250224	120800	10000	1000	1000	1000	1000	0
534	20250224	120700	10000	1000	1000	1000	1000	0
535	20250224	120600	10000	1000	1000	1000	1000	0
536	20250224	120500	10000	1000	1000	1000	1000	0
537	20250224	120400	10000	1000	1000	1000	1000	0
538	20250224	120300	10000	1000	1000	1000	1000	0
539	20250224	120200	10000	1000	1000	1000	1000	0
540	20250224	120100	10000	1000	1000	1000	1000	0
541	20250224	120000	10000	1000	1000	1000	1000	0
542	20250224	115900	10000	1000	1000	1000	1000	0
543	20250224	115800	10000	1000	1000	1000	1000	0
544	20250224	115700	10000	1000	1000	1000	1000	0
545	20250224	115600	10000	1000	1000	1000	1000	0
546	20250224	115500	10000	1000	1000	1000	1000	0
547	20250224	115400	10000	1000	1000	1000	1000	0
548	20250224	115300	10000	1000	1000	1000	1000	0
549	20250224	115200	10000	1000	1000	1000	1000	0
550	20250224	115100	10000	1000	1000	1000	1000	0
551	20250224	115000	10000	1000	1000	1000	1000	0
552	20250224	114900	10000	1000	1000	1000	1000	0
553	20250224	114800	10000	1000	1000	1000	1000	0
554	20250224	114700	10000	1000	1000	1000	1000	0
555	20250224	114600	10000	1000	1000	1000	1000	0
556	20250224	114500	10000	1000	1000	1000	1000	0
557	20250224	114400	10000	1000	1000	1000	1000	0
558	20250224	114300	10000	1000	1000	1000	1000	0
559	20250224	114200	10000	1000	1000	1000	1000	0
560	20250224	114100	10000	1000	1000	1000	1000	0
561	20250224	114000	10000	1000	1000	1000	1000	0
562	20250224	113900	10000	1000	1000	1000	1000	0
563	20250224	113800	10000	1000	1000	1000	1000	0
564	20250224	113700	10000	1000	1000	1000	1000	0
565	20250224	113600	10000	1000	1000	1000	1000	0
566	20250224	113500	10000	1000	1000	1000	1000	0
567	20250224	113400	10000	1000	1000	1000	1000	0
568	20250224	113300	10000	1000	1000	1000	1000	0
569	20250224	113200	10000	1000	1000	1000	1000	0
570	20250224	113100	10000	1000	1000	1000	1000	0
571	20250224	113000	10000	1000	1000	1000	1000	0
572	20250224	112900	10000	1000	1000	1000	1000	0
573	20250224	112800	10000	1000	1000	1000	1000	0
574	20250224	112700	10000	1000	1000	1000	1000	0
575	20250224	112600	10000	1000	1000	1000	1000	0
576	20250224	112500	10000	1000	1000	1000	1000	0
577	20250224	112400	10000	1000	1000	1000	1000	0
578	20250224	112300	10000	1000	1000	1000	1000	0
579	20250224	112200	10000	1000	1000	1000	1000	0
580	20250224	112100	10000	1000	1000	1000	1000	0
581	20250224	112000	10000	1000	1000	1000	1000	0
582	20250224	111900	10000	1000	1000	1000	1000	0
583	20250224	111800	10000	1000	1000	1000	1000	0
584	20250224	111700	10000	1000	1000	1000	1000	0
585	20250224	111600	10000	1000	1000	1000	1000	0
586	20250224	111500	10000	1000	1000	1000	1000	0
587	20250224	111400	10000	1000	1000	1000	1000	0
588	20250224	111300	10000	1000	1000	1000	1000	0
589	20250224	111200	10000	1000	1000	1000	1000	0
590	20250224	111100	10000	1000	1000	1000	1000	0
591	20250224	111000	10000	1000	1000	1000	1000	0
592	20250224	110900	10000	1000	1000	1000	1000	0
593	20250224	110800	10000	1000	1000	1000	1000	0
594	20250224	110700	10000	1000	1000	1000	1000	0
595	20250224	110600	10000	1000	1000	1000	1000	0
596	20250224	110500	10000	1000	1000	1000	1000	0
597	20250224	110400	10000	1000	1000	1000	1000	0
598	20250224	110300	10000	1000	1000	1000	1000	0
599	20250224	110200	10000	1000	1000	1000	1000	0
600	20250224	110100	10000	1000	1000	1000	1000	0
601	20250224	110000	10000	1000	1000	1000	1000	0
602	20250224	105900	10000	1000	1000	1000	1000	0
603	20250224	105800	10000	1000	1000	1000	1000	0
604	20250224	105700	10000	1000	1000	1000	1000	0
605	20250224	105600	10000	1000	1000	1000	1000	0
606	20250224	105500	10000	1000	1000	1000	1000	0
607	20250224	105400	10000	1000	1000	1000	1000	0
608	20250224	105300	10000	1000	1000	1000	1000	0
609	20250224	105200	10000	1000	1000	1000	1000	0
610	20250224	105100	10000	1000	1000	1000	1000	0
611	20250224	105000	10000	1000	1000	1000	1000	0
612	20250224	104900	10000	1000	1000	1000	1000	0
613	20250224	104800	10000	1000	1000	1000	1000	0
614	20250224	104700	10000	1000	1000	1000	1000	0
615	20250224	104600	10000	1000	1000	1000	1000	0
616	20250224	104500	10000	1000	1000	1000	1000	0
617	20250224	104400	10000	1000	1000	1000	1000	0
618	20250224	104300	10000	1000	1000	1000	1000	0
619	20250224	104200	10000	1000	1000	1000	1000	0
620	20250224	104100	10000	1000	1000	1000	1000	0
621	20250224	104000	10000	1000	1000	1000	1000	0
622	20250224	103900	10000	1000	1000	1000	1000	0
623	20250224	103800	10000	1000	1000	1000	1000	0
624	20250224	103700	10000	1000	1000	1000	1000	0
625	20250224	103600	10000	1000	1000	1000	1000	0
626	20250224	103500	10000	1000	1000	1000	1000	0
627	20250224	103400	10000	1000	1000	1000	1000	0
628	20250224	103300	10000	1000	1000	1000	1000	0
629	20250224	103200	10000	1000	1000	1000	1000	0
630	20250224	103100	10000	1000	1000	1000	1000	0
631	20250224	103000	10000	1000	1000	1000	1000	0
632	20250224	102900	10000	1000	1000	1000	1000	0
633	20250224	102800	10000	1000	1000	1000	1000	0
634	20250224	102700	10000	1000	1000	1000	1000	0
635	20250224	102600	10000	1000	1000	1000	1000	0
636	20250224	102500	10000	1000	1000	1000	1000	0
637	20250224	102400	10000	1000	1000	1000	1000	0
638	20250224	102300	10000	1000	1000	1000	1000	0
639	20250224	102200	10000	1000	1000	1000	1000	0
640	20250224	102100	10000	1000	1000	1000	1000	0
641	20250224	102000	10000	1000	1000	1000	1000	0
642	20250224	101900	10000	1000	1000	1000	1000	0
643	20250224	101800	10000	1000	1000	1000	1000	0
644	20250224	101700	10000	1000	1000	1000	1000	0
645	20250224	101600	10000	1000	1000	1000	1000	0
646	20250224	101500	10000	1000	1000	1000	1000	0
647	20250224	101400	10000	1000	1000	1000	1000	0
648	20250224	101300	10000	1000	1000	1000	1000	0
649	20250224	101200	10000	1000	1000	1000	1000	0
650	20250224	101100	10000	1000	1000	1000	1000	0
651	20250224	101000	10000	1000	1000	1000	1000	0
652	20250224	100900	10000	1000	1000	1000	1000	0
653	20250224	100800	10000	1000	1000	1000	1000	0
654	20250224	100700	10000	1000	1000	1000	1000	0
655	20250224	100600	10000	1000	1000	1000	1000	0
656	20250224	100500	10000	1000	1000	1000	1000	0
657	20250224	100400	10000	1000	1000	1000	1000	0
658	20250224	100300	10000	1000	1000	1000	1000	0
659	20250224	100200	10000	1000	1000	1000	1000	0
660	20250224	100100	10000	1000	1000	1000	1000	0
661	20250224	100000	10000	1000	1000	1000	1000	0
662	20250224	095900	10000	1000	1000	1000	1000	0
663	20250224	095800	10000	1000	1000	1000	1000	0
664	20250224	095700	10000	1000	1000	1000	1000	0
665	20250224	095600	10000	1000	1000	1000	1000	0
666	20250224	095500	10000	1000	1000	1000	1000	0
667	20250224	095400	10000	1000	1000	1000	1000	0
668	20250224	095300	10000	1000	1000	1000	1000	0
669	20250224	095200	10000	1000	1000	1000	1000	0
670	20250224	095100	10000	1000	1000	1000	1000	0
671	20250224	095000	10000	1000	1000	1000	1000	0
672	20250224	094900	10000	1000	1000	1000	1000	0
673	20250224	094800	10000	1000	1000	1000	1000	0
674	20250224	094700	10000	1000	1000	1000	1000	0
675	20250224	094600	10000	1000	1000	1000	1000	0
676	20250224	094500	10000	1000	1000	1000	1000	0
677	20250224	094400	10000	1000	1000	1000	1000	0
678	20250224	094300	10000	1000	1000	1000	1000	0
679	20250224	094200	10000	1000	1000	1000	1000	0
680	20250224	094100	10000	1000	1000	1000	1000	0
681	20250224	094000	10000	1000	1000	1000	1000	0
682	20250224	093900	10000	1000	1000	1000	1000	0
683	20250224	093800	10000	1000	1000	1000	1000	0
684	20250224	093700	10000	1000	1000	1000	1000	0
685	20250224	093600	10000	1000	1000	1000	1000	0
686	20250224	093500	10000	1000	1000	1000	1000	0
687	20250224	093400	10000	1000	1000	1000	1000	0
688	20250224	093300	10000	1000	1000	1000	1000	0
689	20250224	093200	10000	1000	1000	1000	1000	0
690	20250224	093100	10000	1000	1000	1000	1000	0
691	20250224	093000	10000	1000	1000	1000	1000	0
692	20250224	092900	10000	1000	1000	1000	1000	0
693	20250224	092800	10000	1000	1000	1000	1000	0
694	20250224	092700	10000	1000	1000	1000	1000	0
695	20250224	092600	10000	1000	1000	1000	1000	0
696	20250224	092500	10000	1000	1000	1000	1000	0
697	20250224	092400	10000	1000	1000	1000	1000	0
698	20250224	092300	10000	1000	1000	1000	1000	0
699	20250224	092200	10000	1000	1000	1000	1000	0
700	20250224	092100	10000	1000	1000	1000	1000	0
701	20250224	092000	10000	1000	1000	1000	1000	0
702	20250224	091900	10000	1000	1000	1000	1000	0
703	20250224	091800	10000	1000	1000	1000	1000	0
704	20250224	091700	10000	1000	1000	1000	1000	0
705	20250224	091600	10000	1000	1000	1000	1000	0
706	20250224	091500	10000	1000	1000	1000	1000	1
707	20250224	091400	9000	800	800	800	800	0
708	20250224	091300	9000	800	800	800	800	10
709	20250224	091200	1000	1000	1000	1000	1000	0
710	20250224	091100	1000	1000	1000	1000	1000	0
711	20250224	091000	1000	1000	1000	1000	1000	0
712	20250224	090900	1000	1000	1000	1000	1000	0
713	20250224	090800	1000	1000	1000	1000	1000	0
714	20250224	090700	1000	1000	1000	1000	1000	0
715	20250224	090600	1000	1000	1000	1000	1000	0
716	20250224	090500	1000	1000	1000	1000	1000	0
717	20250224	090400	1000	1000	1000	1000	1000	0
718	20250224	090300	1000	1000	1000	1000	1000	0
719	20250224	090200	1000	1000	1000	1000	1000	0
720	20250224	090100	1000	1000	1000	1000	1000	0
721	20250224	090000	1000	1000	1000	1000	1000	1