KissMeData/017000/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190400	39951910	2845	2845	2845	2845	1143
3	20250224	190300	39951910	2845	2845	2845	2845	0
4	20250224	190200	39951910	2845	2845	2845	2845	0
5	20250224	190100	39951910	2845	2845	2845	2845	0
6	20250224	190000	39951910	2845	2845	2845	2845	0
7	20250224	185900	39951910	2845	2845	2845	2845	0
8	20250224	185800	39951910	2845	2845	2845	2845	0
9	20250224	185700	39951910	2845	2845	2845	2845	0
10	20250224	185600	39951910	2845	2845	2845	2845	0
11	20250224	185500	39951910	2845	2845	2845	2845	0
12	20250224	185400	39951910	2845	2845	2845	2845	0
13	20250224	185300	39951910	2845	2845	2845	2845	0
14	20250224	185200	39951910	2845	2845	2845	2845	0
15	20250224	185100	39951910	2845	2845	2845	2845	0
16	20250224	185000	39951910	2845	2845	2845	2845	0
17	20250224	184900	39951910	2845	2845	2845	2845	0
18	20250224	184800	39951910	2845	2845	2845	2845	0
19	20250224	184700	39951910	2845	2845	2845	2845	0
20	20250224	184600	39951910	2845	2845	2845	2845	0
21	20250224	184500	39951910	2845	2845	2845	2845	0
22	20250224	184400	39951910	2845	2845	2845	2845	0
23	20250224	184300	39951910	2845	2845	2845	2845	0
24	20250224	184200	39951910	2845	2845	2845	2845	0
25	20250224	184100	39951910	2845	2845	2845	2845	0
26	20250224	184000	39951910	2845	2845	2845	2845	0
27	20250224	183900	39951910	2845	2845	2845	2845	0
28	20250224	183800	39951910	2845	2845	2845	2845	0
29	20250224	183700	39951910	2845	2845	2845	2845	0
30	20250224	183600	39951910	2845	2845	2845	2845	0
31	20250224	183500	39951910	2845	2845	2845	2845	0
32	20250224	183400	39951910	2845	2845	2845	2845	1143
33	20250224	183300	39951910	2845	2845	2845	2845	0
34	20250224	183200	39951910	2845	2845	2845	2845	0
35	20250224	183100	39951910	2845	2845	2845	2845	0
36	20250224	183000	39951910	2845	2845	2845	2845	0
37	20250224	182900	39951910	2845	2845	2845	2845	0
38	20250224	182800	39951910	2845	2845	2845	2845	0
39	20250224	182700	39951910	2845	2845	2845	2845	0
40	20250224	182600	39951910	2845	2845	2845	2845	0
41	20250224	182500	39951910	2845	2845	2845	2845	0
42	20250224	182400	39951910	2845	2845	2845	2845	0
43	20250224	182300	39951910	2845	2845	2845	2845	0
44	20250224	182200	39951910	2845	2845	2845	2845	0
45	20250224	182100	39951910	2845	2845	2845	2845	0
46	20250224	182000	39951910	2845	2845	2845	2845	0
47	20250224	181900	39951910	2845	2845	2845	2845	0
48	20250224	181800	39951910	2845	2845	2845	2845	0
49	20250224	181700	39951910	2845	2845	2845	2845	0
50	20250224	181600	39951910	2845	2845	2845	2845	0
51	20250224	181500	39951910	2845	2845	2845	2845	0
52	20250224	181400	39951910	2845	2845	2845	2845	0
53	20250224	181300	39951910	2845	2845	2845	2845	0
54	20250224	181200	39951910	2845	2845	2845	2845	0
55	20250224	181100	39951910	2845	2845	2845	2845	0
56	20250224	181000	39951910	2845	2845	2845	2845	0
57	20250224	180900	39951910	2845	2845	2845	2845	0
58	20250224	180800	39951910	2845	2845	2845	2845	0
59	20250224	180700	39951910	2845	2845	2845	2845	0
60	20250224	180600	39951910	2845	2845	2845	2845	0
61	20250224	180500	39951910	2845	2845	2845	2845	0
62	20250224	180400	39951910	2845	2845	2845	2845	1143
63	20250224	180300	39951910	2845	2845	2845	2845	0
64	20250224	180200	39951910	2845	2845	2845	2845	0
65	20250224	180100	39951910	2845	2845	2845	2845	0
66	20250224	180000	39951910	2845	2845	2845	2845	0
67	20250224	175900	39951910	2845	2845	2845	2845	0
68	20250224	175800	39951910	2845	2845	2845	2845	0
69	20250224	175700	39951910	2845	2845	2845	2845	0
70	20250224	175600	39951910	2845	2845	2845	2845	0
71	20250224	175500	39951910	2845	2845	2845	2845	0
72	20250224	175400	39951910	2845	2845	2845	2845	0
73	20250224	175300	39951910	2845	2845	2845	2845	0
74	20250224	175200	39951910	2845	2845	2845	2845	0
75	20250224	175100	39951910	2845	2845	2845	2845	0
76	20250224	175000	39951910	2845	2845	2845	2845	0
77	20250224	174900	39951910	2845	2845	2845	2845	0
78	20250224	174800	39951910	2845	2845	2845	2845	0
79	20250224	174700	39951910	2845	2845	2845	2845	0
80	20250224	174600	39951910	2845	2845	2845	2845	0
81	20250224	174500	39951910	2845	2845	2845	2845	0
82	20250224	174400	39951910	2845	2845	2845	2845	0
83	20250224	174300	39951910	2845	2845	2845	2845	0
84	20250224	174200	39951910	2845	2845	2845	2845	0
85	20250224	174100	39951910	2845	2845	2845	2845	0
86	20250224	174000	39951910	2845	2845	2845	2845	0
87	20250224	173900	39951910	2845	2845	2845	2845	0
88	20250224	173800	39951910	2845	2845	2845	2845	0
89	20250224	173700	39951910	2845	2845	2845	2845	0
90	20250224	173600	39951910	2845	2845	2845	2845	0
91	20250224	173500	39951910	2845	2845	2845	2845	0
92	20250224	173400	39951910	2845	2845	2845	2845	1143
93	20250224	173300	39951910	2845	2845	2845	2845	0
94	20250224	173200	39951910	2845	2845	2845	2845	0
95	20250224	173100	39951910	2845	2845	2845	2845	0
96	20250224	173000	39951910	2845	2845	2845	2845	0
97	20250224	172900	39951910	2845	2845	2845	2845	0
98	20250224	172800	39951910	2845	2845	2845	2845	0
99	20250224	172700	39951910	2845	2845	2845	2845	0
100	20250224	172600	39951910	2845	2845	2845	2845	0
101	20250224	172500	39951910	2845	2845	2845	2845	0
102	20250224	172400	39951910	2845	2845	2845	2845	0
103	20250224	172300	39951910	2845	2845	2845	2845	0
104	20250224	172200	39951910	2845	2845	2845	2845	0
105	20250224	172100	39951910	2845	2845	2845	2845	0
106	20250224	172000	39951910	2845	2845	2845	2845	0
107	20250224	171900	39951910	2845	2845	2845	2845	0
108	20250224	171800	39951910	2845	2845	2845	2845	0
109	20250224	171700	39951910	2845	2845	2845	2845	0
110	20250224	171600	39951910	2845	2845	2845	2845	0
111	20250224	171500	39951910	2845	2845	2845	2845	0
112	20250224	171400	39951910	2845	2845	2845	2845	0
113	20250224	171300	39951910	2845	2845	2845	2845	0
114	20250224	171200	39951910	2845	2845	2845	2845	0
115	20250224	171100	39951910	2845	2845	2845	2845	0
116	20250224	171000	39951910	2845	2845	2845	2845	0
117	20250224	170900	39951910	2845	2845	2845	2845	0
118	20250224	170800	39951910	2845	2845	2845	2845	0
119	20250224	170700	39951910	2845	2845	2845	2845	0
120	20250224	170600	39951910	2845	2845	2845	2845	0
121	20250224	170500	39951910	2845	2845	2845	2845	0
122	20250224	170400	39951910	2845	2845	2845	2845	1143
123	20250224	170300	39951910	2845	2845	2845	2845	0
124	20250224	170200	39951910	2845	2845	2845	2845	0
125	20250224	170100	39951910	2845	2845	2845	2845	0
126	20250224	170000	39951910	2845	2845	2845	2845	0
127	20250224	165900	39951910	2845	2845	2845	2845	0
128	20250224	165800	39951910	2845	2845	2845	2845	0
129	20250224	165700	39951910	2845	2845	2845	2845	0
130	20250224	165600	39951910	2845	2845	2845	2845	0
131	20250224	165500	39951910	2845	2845	2845	2845	0
132	20250224	165400	39951910	2845	2845	2845	2845	0
133	20250224	165300	39951910	2845	2845	2845	2845	0
134	20250224	165200	39951910	2845	2845	2845	2845	0
135	20250224	165100	39951910	2845	2845	2845	2845	0
136	20250224	165000	39951910	2845	2845	2845	2845	0
137	20250224	164900	39951910	2845	2845	2845	2845	0
138	20250224	164800	39951910	2845	2845	2845	2845	0
139	20250224	164700	39951910	2845	2845	2845	2845	0
140	20250224	164600	39951910	2845	2845	2845	2845	0
141	20250224	164500	39951910	2845	2845	2845	2845	0
142	20250224	164400	39951910	2845	2845	2845	2845	0
143	20250224	164300	39951910	2845	2845	2845	2845	0
144	20250224	164200	39951910	2845	2845	2845	2845	0
145	20250224	164100	39951910	2845	2845	2845	2845	0
146	20250224	164000	39951910	2845	2845	2845	2845	0
147	20250224	163900	39951910	2845	2845	2845	2845	0
148	20250224	163800	39951910	2845	2845	2845	2845	0
149	20250224	163700	39951910	2845	2845	2845	2845	0
150	20250224	163600	39951910	2845	2845	2845	2845	0
151	20250224	163500	39951910	2845	2845	2845	2845	0
152	20250224	163400	39951910	2845	2845	2845	2845	1143
153	20250224	163300	39951910	2845	2845	2845	2845	0
154	20250224	163200	39951910	2845	2845	2845	2845	0
155	20250224	163100	39951910	2845	2845	2845	2845	0
156	20250224	163000	39951910	2845	2845	2845	2845	0
157	20250224	162900	39951910	2845	2845	2845	2845	0
158	20250224	162800	39951910	2845	2845	2845	2845	0
159	20250224	162700	39951910	2845	2845	2845	2845	0
160	20250224	162600	39951910	2845	2845	2845	2845	0
161	20250224	162500	39951910	2845	2845	2845	2845	0
162	20250224	162400	39951910	2845	2845	2845	2845	0
163	20250224	162300	39951910	2845	2845	2845	2845	0
164	20250224	162200	39951910	2845	2845	2845	2845	0
165	20250224	162100	39951910	2845	2845	2845	2845	0
166	20250224	162000	39951910	2845	2845	2845	2845	0
167	20250224	161900	39951910	2845	2845	2845	2845	0
168	20250224	161800	39951910	2845	2845	2845	2845	0
169	20250224	161700	39951910	2845	2845	2845	2845	0
170	20250224	161600	39951910	2845	2845	2845	2845	0
171	20250224	161500	39951910	2845	2845	2845	2845	0
172	20250224	161400	39951910	2845	2845	2845	2845	0
173	20250224	161300	39951910	2845	2845	2845	2845	0
174	20250224	161200	39951910	2845	2845	2845	2845	0
175	20250224	161100	39951910	2845	2845	2845	2845	0
176	20250224	161000	39951910	2845	2845	2845	2845	0
177	20250224	160900	39951910	2845	2845	2845	2845	0
178	20250224	160800	39951910	2845	2845	2845	2845	0
179	20250224	160700	39951910	2845	2845	2845	2845	0
180	20250224	160600	39951910	2845	2845	2845	2845	0
181	20250224	160500	39951910	2845	2845	2845	2845	0
182	20250224	160400	39951910	2845	2845	2845	2845	1143
183	20250224	160300	39951910	2845	2845	2845	2845	0
184	20250224	160200	39951910	2845	2845	2845	2845	0
185	20250224	160100	39951910	2845	2845	2845	2845	0
186	20250224	160000	39951910	2845	2845	2845	2845	0
187	20250224	155900	39951910	2845	2845	2845	2845	0
188	20250224	155800	39951910	2845	2845	2845	2845	0
189	20250224	155700	39951910	2845	2845	2845	2845	0
190	20250224	155600	39951910	2845	2845	2845	2845	0
191	20250224	155500	39951910	2845	2845	2845	2845	0
192	20250224	155400	39951910	2845	2845	2845	2845	0
193	20250224	155300	39951910	2845	2845	2845	2845	0
194	20250224	155200	39951910	2845	2845	2845	2845	0
195	20250224	155100	39951910	2845	2845	2845	2845	0
196	20250224	155000	39951910	2845	2845	2845	2845	0
197	20250224	154900	39951910	2845	2845	2845	2845	0
198	20250224	154800	39951910	2845	2845	2845	2845	0
199	20250224	154700	39951910	2845	2845	2845	2845	0
200	20250224	154600	39951910	2845	2845	2845	2845	0
201	20250224	154500	39951910	2845	2845	2845	2845	0
202	20250224	154400	39951910	2845	2845	2845	2845	0
203	20250224	154300	39951910	2845	2845	2845	2845	0
204	20250224	154200	39951910	2845	2845	2845	2845	0
205	20250224	154100	39951910	2845	2845	2845	2845	0
206	20250224	154000	39951910	2845	2845	2845	2845	0
207	20250224	153900	39951910	2845	2845	2845	2845	0
208	20250224	153800	39951910	2845	2845	2845	2845	0
209	20250224	153700	39951910	2845	2845	2845	2845	0
210	20250224	153600	39951910	2845	2845	2845	2845	0
211	20250224	153500	39951910	2845	2845	2845	2845	0
212	20250224	153400	39951910	2845	2845	2845	2845	1143
213	20250224	153300	39951910	2845	2845	2845	2845	0
214	20250224	153200	39951910	2845	2845	2845	2845	0
215	20250224	153100	39951910	2845	2845	2845	2845	0
216	20250224	153000	39951910	2845	2845	2845	2845	1143
217	20250224	152900	36700075	2865	2865	2865	2865	0
218	20250224	152800	36700075	2865	2865	2865	2865	0
219	20250224	152700	36700075	2865	2865	2865	2865	0
220	20250224	152600	36700075	2865	2865	2865	2865	0
221	20250224	152500	36700075	2865	2865	2865	2865	0
222	20250224	152400	36700075	2865	2865	2865	2865	0
223	20250224	152300	36700075	2865	2865	2865	2865	0
224	20250224	152200	36700075	2865	2865	2865	2865	0
225	20250224	152100	36700075	2865	2865	2865	2865	0
226	20250224	152000	36700075	2865	2865	2865	2865	0
227	20250224	151900	36700075	2865	2865	2865	2865	0
228	20250224	151800	36700075	2865	2865	2865	2865	0
229	20250224	151700	36700075	2865	2865	2865	2865	0
230	20250224	151600	36700075	2865	2865	2865	2865	0
231	20250224	151500	36700075	2865	2865	2865	2865	0
232	20250224	151400	36700075	2865	2865	2865	2865	0
233	20250224	151300	36700075	2865	2865	2865	2865	0
234	20250224	151200	36700075	2865	2865	2865	2865	0
235	20250224	151100	36700075	2865	2865	2865	2865	0
236	20250224	151000	36700075	2865	2865	2865	2865	10
237	20250224	150900	36671425	2865	2865	2865	2865	0
238	20250224	150800	36671425	2865	2865	2865	2865	0
239	20250224	150700	36671425	2865	2865	2865	2865	0
240	20250224	150600	36671425	2865	2865	2865	2865	10
241	20250224	150500	36642775	2865	2865	2865	2865	0
242	20250224	150400	36642775	2865	2865	2865	2865	0
243	20250224	150300	36642775	2865	2865	2865	2865	1
244	20250224	150200	36639910	2835	2835	2835	2835	0
245	20250224	150100	36639910	2835	2855	2855	2835	500
246	20250224	150000	35216225	2865	2865	2865	2865	1
247	20250224	145900	35213360	2855	2865	2865	2855	4
248	20250224	145800	35201930	2860	2860	2860	2860	0
249	20250224	145700	35201930	2860	2860	2860	2860	137
250	20250224	145600	34810110	2860	2860	2860	2860	0
251	20250224	145500	34810110	2860	2860	2860	2860	1
252	20250224	145400	34807250	2850	2850	2850	2850	0
253	20250224	145300	34807250	2850	2850	2850	2850	0
254	20250224	145200	34807250	2850	2850	2850	2850	0
255	20250224	145100	34807250	2850	2850	2850	2850	0
256	20250224	145000	34807250	2850	2850	2850	2850	300
257	20250224	144900	33952250	2850	2850	2850	2850	0
258	20250224	144800	33952250	2850	2850	2850	2850	0
259	20250224	144700	33952250	2850	2850	2850	2850	50
260	20250224	144600	33809750	2850	2850	2850	2850	0
261	20250224	144500	33809750	2850	2850	2850	2850	3
262	20250224	144400	33801200	2850	2850	2850	2850	1
263	20250224	144300	33798350	2860	2860	2860	2860	0
264	20250224	144200	33798350	2860	2860	2860	2860	0
265	20250224	144100	33798350	2860	2860	2860	2860	0
266	20250224	144000	33798350	2860	2860	2860	2860	0
267	20250224	143900	33798350	2860	2860	2860	2860	0
268	20250224	143800	33798350	2860	2860	2860	2860	171
269	20250224	143700	33309290	2860	2860	2860	2860	0
270	20250224	143600	33309290	2860	2860	2860	2860	0
271	20250224	143500	33309290	2860	2860	2860	2860	0
272	20250224	143400	33309290	2860	2860	2860	2860	0
273	20250224	143300	33309290	2860	2860	2860	2860	0
274	20250224	143200	33309290	2860	2860	2860	2860	0
275	20250224	143100	33309290	2860	2860	2860	2860	0
276	20250224	143000	33309290	2860	2860	2860	2860	1
277	20250224	142900	33306430	2845	2845	2845	2845	0
278	20250224	142800	33306430	2845	2845	2845	2845	111
279	20250224	142700	32990635	2845	2840	2845	2840	152
280	20250224	142600	32558880	2840	2840	2840	2840	1
281	20250224	142500	32556040	2840	2840	2840	2840	0
282	20250224	142400	32556040	2840	2840	2840	2840	0
283	20250224	142300	32556040	2840	2840	2840	2840	0
284	20250224	142200	32556040	2840	2840	2840	2840	0
285	20250224	142100	32556040	2840	2840	2840	2840	0
286	20250224	142000	32556040	2840	2840	2840	2840	0
287	20250224	141900	32556040	2840	2840	2840	2840	0
288	20250224	141800	32556040	2840	2840	2840	2840	0
289	20250224	141700	32556040	2840	2840	2840	2840	0
290	20250224	141600	32556040	2840	2840	2840	2840	0
291	20250224	141500	32556040	2840	2840	2840	2840	0
292	20250224	141400	32556040	2840	2840	2840	2840	0
293	20250224	141300	32556040	2840	2840	2840	2840	0
294	20250224	141200	32556040	2840	2840	2840	2840	49
295	20250224	141100	32416880	2840	2840	2840	2840	0
296	20250224	141000	32416880	2840	2840	2840	2840	7
297	20250224	140900	32397000	2835	2835	2835	2835	50
298	20250224	140800	32255250	2830	2830	2830	2830	0
299	20250224	140700	32255250	2830	2830	2830	2830	0
300	20250224	140600	32255250	2830	2830	2830	2830	0
301	20250224	140500	32255250	2830	2830	2830	2830	227
302	20250224	140400	31612840	2830	2830	2830	2830	1
303	20250224	140300	31610010	2825	2825	2825	2825	0
304	20250224	140200	31610010	2825	2825	2825	2825	0
305	20250224	140100	31610010	2825	2825	2825	2825	0
306	20250224	140000	31610010	2825	2825	2825	2825	0
307	20250224	135900	31610010	2825	2825	2825	2825	0
308	20250224	135800	31610010	2825	2825	2825	2825	0
309	20250224	135700	31610010	2825	2825	2825	2825	0
310	20250224	135600	31610010	2825	2825	2825	2825	0
311	20250224	135500	31610010	2825	2825	2825	2825	0
312	20250224	135400	31610010	2825	2830	2830	2825	950
313	20250224	135300	28922710	2835	2835	2835	2835	0
314	20250224	135200	28922710	2835	2835	2835	2835	101
315	20250224	135100	28636375	2835	2835	2835	2835	101
316	20250224	135000	28350040	2835	2835	2835	2835	0
317	20250224	134900	28350040	2835	2835	2835	2835	0
318	20250224	134800	28350040	2835	2835	2835	2835	2
319	20250224	134700	28344370	2835	2835	2835	2835	50
320	20250224	134600	28202620	2835	2835	2835	2835	0
321	20250224	134500	28202620	2835	2835	2835	2835	0
322	20250224	134400	28202620	2835	2835	2835	2835	0
323	20250224	134300	28202620	2835	2835	2835	2835	0
324	20250224	134200	28202620	2835	2835	2835	2835	0
325	20250224	134100	28202620	2835	2835	2835	2835	0
326	20250224	134000	28202620	2835	2835	2835	2835	0
327	20250224	133900	28202620	2835	2835	2835	2835	315
328	20250224	133800	27309595	2840	2840	2840	2840	0
329	20250224	133700	27309595	2840	2840	2840	2840	0
330	20250224	133600	27309595	2840	2840	2840	2840	0
331	20250224	133500	27309595	2840	2840	2840	2840	0
332	20250224	133400	27309595	2840	2840	2840	2840	35
333	20250224	133300	27210195	2840	2840	2840	2840	1
334	20250224	133200	27207355	2835	2835	2835	2835	0
335	20250224	133100	27207355	2835	2835	2835	2835	0
336	20250224	133000	27207355	2835	2835	2835	2835	0
337	20250224	132900	27207355	2835	2835	2835	2835	0
338	20250224	132800	27207355	2835	2835	2835	2835	0
339	20250224	132700	27207355	2835	2835	2835	2835	11
340	20250224	132600	27176170	2835	2835	2835	2835	0
341	20250224	132500	27176170	2835	2835	2835	2835	240
342	20250224	132400	26495770	2840	2840	2840	2840	0
343	20250224	132300	26495770	2840	2840	2840	2840	0
344	20250224	132200	26495770	2840	2840	2840	2840	0
345	20250224	132100	26495770	2840	2840	2840	2840	0
346	20250224	132000	26495770	2840	2840	2840	2840	0
347	20250224	131900	26495770	2840	2840	2840	2840	0
348	20250224	131800	26495770	2840	2840	2840	2840	0
349	20250224	131700	26495770	2840	2840	2840	2840	0
350	20250224	131600	26495770	2840	2840	2840	2840	0
351	20250224	131500	26495770	2840	2840	2840	2840	307
352	20250224	131400	25623890	2840	2845	2845	2840	42
353	20250224	131300	25504460	2845	2845	2845	2845	0
354	20250224	131200	25504460	2845	2845	2845	2845	0
355	20250224	131100	25504460	2845	2845	2845	2845	0
356	20250224	131000	25504460	2845	2845	2845	2845	0
357	20250224	130900	25504460	2845	2845	2845	2845	0
358	20250224	130800	25504460	2845	2845	2845	2845	0
359	20250224	130700	25504460	2845	2845	2845	2845	0
360	20250224	130600	25504460	2845	2845	2845	2845	0
361	20250224	130500	25504460	2845	2845	2845	2845	166
362	20250224	130400	25032190	2850	2850	2850	2850	0
363	20250224	130300	25032190	2850	2850	2850	2850	1
364	20250224	130200	25029340	2850	2850	2850	2850	0
365	20250224	130100	25029340	2850	2850	2850	2850	0
366	20250224	130000	25029340	2850	2850	2850	2850	0
367	20250224	125900	25029340	2850	2850	2850	2850	0
368	20250224	125800	25029340	2850	2850	2850	2850	0
369	20250224	125700	25029340	2850	2850	2850	2850	0
370	20250224	125600	25029340	2850	2850	2850	2850	0
371	20250224	125500	25029340	2850	2850	2850	2850	1015
372	20250224	125400	22136590	2850	2850	2850	2850	0
373	20250224	125300	22136590	2850	2850	2850	2850	348
374	20250224	125200	21144790	2850	2850	2850	2850	50
375	20250224	125100	21002290	2850	2850	2850	2850	0
376	20250224	125000	21002290	2850	2850	2850	2850	100
377	20250224	124900	20717290	2850	2850	2850	2850	0
378	20250224	124800	20717290	2850	2850	2850	2850	0
379	20250224	124700	20717290	2850	2850	2850	2850	0
380	20250224	124600	20717290	2850	2850	2850	2850	58
381	20250224	124500	20551990	2855	2855	2855	2855	0
382	20250224	124400	20551990	2855	2855	2855	2855	0
383	20250224	124300	20551990	2855	2855	2855	2855	0
384	20250224	124200	20551990	2855	2855	2855	2855	0
385	20250224	124100	20551990	2855	2855	2855	2855	0
386	20250224	124000	20551990	2855	2855	2855	2855	0
387	20250224	123900	20551990	2855	2855	2855	2855	0
388	20250224	123800	20551990	2855	2855	2855	2855	0
389	20250224	123700	20551990	2855	2855	2855	2855	0
390	20250224	123600	20551990	2855	2855	2855	2855	0
391	20250224	123500	20551990	2855	2855	2855	2855	0
392	20250224	123400	20551990	2855	2855	2855	2855	0
393	20250224	123300	20551990	2855	2855	2855	2855	65
394	20250224	123200	20366415	2855	2855	2855	2855	0
395	20250224	123100	20366415	2855	2855	2855	2855	0
396	20250224	123000	20366415	2855	2855	2855	2855	0
397	20250224	122900	20366415	2855	2855	2855	2855	0
398	20250224	122800	20366415	2855	2855	2855	2855	0
399	20250224	122700	20366415	2855	2855	2855	2855	0
400	20250224	122600	20366415	2855	2855	2855	2855	0
401	20250224	122500	20366415	2855	2855	2855	2855	0
402	20250224	122400	20366415	2855	2855	2855	2855	0
403	20250224	122300	20366415	2855	2855	2855	2855	0
404	20250224	122200	20366415	2855	2855	2855	2855	0
405	20250224	122100	20366415	2855	2855	2855	2855	20
406	20250224	122000	20309315	2855	2855	2855	2855	0
407	20250224	121900	20309315	2855	2855	2855	2855	0
408	20250224	121800	20309315	2855	2855	2855	2855	0
409	20250224	121700	20309315	2855	2855	2855	2855	0
410	20250224	121600	20309315	2855	2855	2855	2855	0
411	20250224	121500	20309315	2855	2855	2855	2855	0
412	20250224	121400	20309315	2855	2855	2855	2855	0
413	20250224	121300	20309315	2855	2855	2855	2855	0
414	20250224	121200	20309315	2855	2855	2855	2855	0
415	20250224	121100	20309315	2855	2855	2855	2855	0
416	20250224	121000	20309315	2855	2855	2855	2855	0
417	20250224	120900	20309315	2855	2855	2855	2855	140
418	20250224	120800	19909615	2850	2850	2850	2850	0
419	20250224	120700	19909615	2850	2850	2850	2850	0
420	20250224	120600	19909615	2850	2850	2850	2850	0
421	20250224	120500	19909615	2850	2850	2850	2850	0
422	20250224	120400	19909615	2850	2850	2850	2850	0
423	20250224	120300	19909615	2850	2850	2850	2850	0
424	20250224	120200	19909615	2850	2850	2850	2850	0
425	20250224	120100	19909615	2850	2850	2850	2850	0
426	20250224	120000	19909615	2850	2850	2850	2850	0
427	20250224	115900	19909615	2850	2850	2850	2850	0
428	20250224	115800	19909615	2850	2850	2850	2850	0
429	20250224	115700	19909615	2850	2855	2855	2850	52
430	20250224	115600	19761405	2855	2855	2855	2855	745
431	20250224	115500	17634430	2855	2855	2855	2855	1
432	20250224	115400	17631575	2860	2860	2860	2860	0
433	20250224	115300	17631575	2860	2860	2860	2860	0
434	20250224	115200	17631575	2860	2860	2860	2860	0
435	20250224	115100	17631575	2860	2860	2860	2860	0
436	20250224	115000	17631575	2860	2860	2860	2860	0
437	20250224	114900	17631575	2860	2860	2860	2860	0
438	20250224	114800	17631575	2860	2860	2860	2860	0
439	20250224	114700	17631575	2860	2860	2860	2860	0
440	20250224	114600	17631575	2860	2860	2860	2860	0
441	20250224	114500	17631575	2860	2860	2860	2860	0
442	20250224	114400	17631575	2860	2860	2860	2860	0
443	20250224	114300	17631575	2860	2860	2860	2860	0
444	20250224	114200	17631575	2860	2860	2860	2860	100
445	20250224	114100	17345575	2860	2860	2860	2860	0
446	20250224	114000	17345575	2860	2860	2860	2860	0
447	20250224	113900	17345575	2860	2860	2860	2860	0
448	20250224	113800	17345575	2860	2860	2860	2860	2
449	20250224	113700	17339855	2850	2850	2850	2850	0
450	20250224	113600	17339855	2850	2850	2850	2850	0
451	20250224	113500	17339855	2850	2850	2850	2850	0
452	20250224	113400	17339855	2850	2850	2850	2850	0
453	20250224	113300	17339855	2850	2850	2850	2850	0
454	20250224	113200	17339855	2850	2850	2850	2850	0
455	20250224	113100	17339855	2850	2850	2850	2850	0
456	20250224	113000	17339855	2850	2850	2850	2850	0
457	20250224	112900	17339855	2850	2850	2850	2850	6
458	20250224	112800	17322755	2860	2860	2860	2860	0
459	20250224	112700	17322755	2860	2860	2860	2860	0
460	20250224	112600	17322755	2860	2860	2860	2860	0
461	20250224	112500	17322755	2860	2860	2860	2860	0
462	20250224	112400	17322755	2860	2860	2860	2860	0
463	20250224	112300	17322755	2860	2860	2860	2860	0
464	20250224	112200	17322755	2860	2860	2860	2860	0
465	20250224	112100	17322755	2860	2860	2860	2860	0
466	20250224	112000	17322755	2860	2860	2860	2860	0
467	20250224	111900	17322755	2860	2860	2860	2860	0
468	20250224	111800	17322755	2860	2860	2860	2860	0
469	20250224	111700	17322755	2860	2860	2860	2860	0
470	20250224	111600	17322755	2860	2860	2860	2860	1
471	20250224	111500	17319895	2860	2860	2860	2860	0
472	20250224	111400	17319895	2860	2860	2860	2860	0
473	20250224	111300	17319895	2860	2860	2860	2860	0
474	20250224	111200	17319895	2860	2860	2860	2860	0
475	20250224	111100	17319895	2860	2860	2860	2860	2
476	20250224	111000	17314175	2860	2860	2860	2860	0
477	20250224	110900	17314175	2860	2860	2860	2860	0
478	20250224	110800	17314175	2860	2860	2860	2860	0
479	20250224	110700	17314175	2860	2860	2860	2860	0
480	20250224	110600	17314175	2860	2860	2860	2860	0
481	20250224	110500	17314175	2860	2860	2860	2860	0
482	20250224	110400	17314175	2860	2860	2860	2860	0
483	20250224	110300	17314175	2860	2860	2860	2860	0
484	20250224	110200	17314175	2860	2860	2860	2860	0
485	20250224	110100	17314175	2860	2860	2860	2860	0
486	20250224	110000	17314175	2860	2860	2860	2860	0
487	20250224	105900	17314175	2860	2860	2860	2860	0
488	20250224	105800	17314175	2860	2860	2860	2860	0
489	20250224	105700	17314175	2860	2860	2860	2860	0
490	20250224	105600	17314175	2860	2860	2860	2860	30
491	20250224	105500	17228375	2860	2860	2860	2860	0
492	20250224	105400	17228375	2860	2860	2860	2860	0
493	20250224	105300	17228375	2860	2860	2860	2860	1
494	20250224	105200	17225515	2860	2860	2860	2860	0
495	20250224	105100	17225515	2860	2860	2860	2860	1
496	20250224	105000	17222655	2860	2860	2860	2860	0
497	20250224	104900	17222655	2860	2860	2860	2860	0
498	20250224	104800	17222655	2860	2860	2860	2860	0
499	20250224	104700	17222655	2860	2860	2860	2860	0
500	20250224	104600	17222655	2860	2860	2860	2860	0
501	20250224	104500	17222655	2860	2860	2860	2860	0
502	20250224	104400	17222655	2860	2860	2860	2860	0
503	20250224	104300	17222655	2860	2860	2860	2860	100
504	20250224	104200	16936655	2860	2860	2860	2860	66
505	20250224	104100	16747895	2860	2860	2860	2860	34
506	20250224	104000	16650655	2860	2860	2860	2860	0
507	20250224	103900	16650655	2860	2855	2860	2855	300
508	20250224	103800	15792670	2855	2855	2855	2855	0
509	20250224	103700	15792670	2855	2855	2855	2855	7
510	20250224	103600	15772685	2850	2850	2850	2850	0
511	20250224	103500	15772685	2850	2850	2850	2850	0
512	20250224	103400	15772685	2850	2850	2850	2850	0
513	20250224	103300	15772685	2850	2850	2850	2850	0
514	20250224	103200	15772685	2850	2850	2850	2850	0
515	20250224	103100	15772685	2850	2850	2850	2850	0
516	20250224	103000	15772685	2850	2850	2850	2850	0
517	20250224	102900	15772685	2850	2850	2850	2850	0
518	20250224	102800	15772685	2850	2850	2850	2850	0
519	20250224	102700	15772685	2850	2850	2850	2850	39
520	20250224	102600	15661535	2850	2850	2850	2850	652
521	20250224	102500	13803335	2840	2840	2840	2840	0
522	20250224	102400	13803335	2840	2840	2840	2840	296
523	20250224	102300	12962695	2840	2840	2840	2840	136
524	20250224	102200	12576455	2845	2845	2845	2845	70
525	20250224	102100	12377305	2850	2850	2850	2850	0
526	20250224	102000	12377305	2850	2850	2850	2850	0
527	20250224	101900	12377305	2850	2850	2850	2850	3
528	20250224	101800	12368755	2850	2850	2850	2850	0
529	20250224	101700	12368755	2850	2850	2850	2850	1
530	20250224	101600	12365905	2850	2850	2850	2850	3
531	20250224	101500	12357355	2850	2850	2850	2850	0
532	20250224	101400	12357355	2850	2850	2850	2850	0
533	20250224	101300	12357355	2850	2850	2850	2850	0
534	20250224	101200	12357355	2850	2850	2850	2850	6
535	20250224	101100	12340255	2845	2845	2845	2845	130
536	20250224	101000	11970405	2845	2845	2845	2845	470
537	20250224	100900	10633255	2845	2845	2845	2845	0
538	20250224	100800	10633255	2845	2845	2845	2845	0
539	20250224	100700	10633255	2845	2845	2845	2845	30
540	20250224	100600	10547905	2840	2840	2840	2840	0
541	20250224	100500	10547905	2840	2840	2840	2840	0
542	20250224	100400	10547905	2840	2840	2840	2840	50
543	20250224	100300	10405905	2840	2845	2845	2840	50
544	20250224	100200	10263760	2845	2845	2845	2845	0
545	20250224	100100	10263760	2845	2845	2845	2845	30
546	20250224	100000	10178410	2845	2845	2845	2845	151
547	20250224	095900	9748815	2840	2840	2840	2840	500
548	20250224	095800	8328815	2850	2850	2850	2850	0
549	20250224	095700	8328815	2850	2850	2850	2850	0
550	20250224	095600	8328815	2850	2850	2850	2850	0
551	20250224	095500	8328815	2850	2850	2850	2850	50
552	20250224	095400	8186315	2850	2850	2850	2850	0
553	20250224	095300	8186315	2850	2850	2850	2850	0
554	20250224	095200	8186315	2850	2845	2850	2845	109
555	20250224	095100	7876155	2845	2845	2845	2845	201
556	20250224	095000	7304310	2845	2845	2845	2845	1
557	20250224	094900	7301465	2850	2850	2850	2850	0
558	20250224	094800	7301465	2850	2850	2850	2850	0
559	20250224	094700	7301465	2850	2850	2850	2850	0
560	20250224	094600	7301465	2850	2845	2850	2845	21
561	20250224	094500	7241715	2840	2840	2840	2840	0
562	20250224	094400	7241715	2840	2840	2840	2840	0
563	20250224	094300	7241715	2840	2840	2840	2840	0
564	20250224	094200	7241715	2840	2840	2840	2840	0
565	20250224	094100	7241715	2840	2840	2840	2840	0
566	20250224	094000	7241715	2840	2840	2840	2840	0
567	20250224	093900	7241715	2840	2840	2840	2840	0
568	20250224	093800	7241715	2840	2840	2840	2840	0
569	20250224	093700	7241715	2840	2840	2840	2840	0
570	20250224	093600	7241715	2840	2840	2840	2840	250
571	20250224	093500	6531715	2840	2845	2845	2840	30
572	20250224	093400	6446475	2845	2845	2845	2845	99
573	20250224	093300	6164820	2845	2845	2845	2845	5
574	20250224	093200	6150595	2845	2845	2845	2845	20
575	20250224	093100	6093695	2845	2845	2845	2845	95
576	20250224	093000	5823420	2845	2845	2845	2845	35
577	20250224	092900	5723845	2845	2855	2855	2845	109
578	20250224	092800	5412750	2845	2845	2845	2845	0
579	20250224	092700	5412750	2845	2845	2845	2845	0
580	20250224	092600	5412750	2845	2845	2845	2845	2
581	20250224	092500	5407060	2845	2845	2845	2845	2
582	20250224	092400	5401370	2840	2840	2840	2840	0
583	20250224	092300	5401370	2840	2840	2840	2840	0
584	20250224	092200	5401370	2840	2840	2840	2840	5
585	20250224	092100	5387170	2840	2840	2840	2840	0
586	20250224	092000	5387170	2840	2840	2840	2840	0
587	20250224	091900	5387170	2840	2840	2840	2840	0
588	20250224	091800	5387170	2840	2840	2840	2840	0
589	20250224	091700	5387170	2840	2840	2840	2840	0
590	20250224	091600	5387170	2840	2840	2840	2840	500
591	20250224	091500	3967170	2840	2840	2840	2840	0
592	20250224	091400	3967170	2840	2840	2840	2840	0
593	20250224	091300	3967170	2840	2840	2840	2840	0
594	20250224	091200	3967170	2840	2840	2840	2840	29
595	20250224	091100	3884810	2840	2840	2840	2840	0
596	20250224	091000	3884810	2840	2840	2840	2840	0
597	20250224	090900	3884810	2840	2840	2840	2840	0
598	20250224	090800	3884810	2840	2840	2840	2840	302
599	20250224	090700	3027130	2840	2840	2840	2840	51
600	20250224	090600	2882290	2840	2840	2840	2840	190
601	20250224	090500	2342690	2855	2855	2855	2855	0
602	20250224	090400	2342690	2855	2855	2855	2855	300
603	20250224	090300	1486190	2860	2860	2860	2860	1
604	20250224	090200	1483330	2835	2835	2835	2835	0
605	20250224	090100	1483330	2835	2835	2835	2835	82
606	20250224	090000	1250860	2830	2830	2830	2830	442