KissMeData/041650/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192800	44367425	2980	2980	2980	2980	1543
3	20250224	192700	44367425	2980	2980	2980	2980	0
4	20250224	192600	44367425	2980	2980	2980	2980	0
5	20250224	192500	44367425	2980	2980	2980	2980	0
6	20250224	192400	44367425	2980	2980	2980	2980	0
7	20250224	192300	44367425	2980	2980	2980	2980	0
8	20250224	192200	44367425	2980	2980	2980	2980	0
9	20250224	192100	44367425	2980	2980	2980	2980	0
10	20250224	192000	44367425	2980	2980	2980	2980	0
11	20250224	191900	44367425	2980	2980	2980	2980	0
12	20250224	191800	44367425	2980	2980	2980	2980	0
13	20250224	191700	44367425	2980	2980	2980	2980	0
14	20250224	191600	44367425	2980	2980	2980	2980	0
15	20250224	191500	44367425	2980	2980	2980	2980	0
16	20250224	191400	44367425	2980	2980	2980	2980	0
17	20250224	191300	44367425	2980	2980	2980	2980	0
18	20250224	191200	44367425	2980	2980	2980	2980	0
19	20250224	191100	44367425	2980	2980	2980	2980	0
20	20250224	191000	44367425	2980	2980	2980	2980	0
21	20250224	190900	44367425	2980	2980	2980	2980	0
22	20250224	190800	44367425	2980	2980	2980	2980	0
23	20250224	190700	44367425	2980	2980	2980	2980	0
24	20250224	190600	44367425	2980	2980	2980	2980	0
25	20250224	190500	44367425	2980	2980	2980	2980	0
26	20250224	190400	44367425	2980	2980	2980	2980	0
27	20250224	190300	44367425	2980	2980	2980	2980	0
28	20250224	190200	44367425	2980	2980	2980	2980	0
29	20250224	190100	44367425	2980	2980	2980	2980	0
30	20250224	190000	44367425	2980	2980	2980	2980	0
31	20250224	185900	44367425	2980	2980	2980	2980	0
32	20250224	185800	44367425	2980	2980	2980	2980	1543
33	20250224	185700	44367425	2980	2980	2980	2980	0
34	20250224	185600	44367425	2980	2980	2980	2980	0
35	20250224	185500	44367425	2980	2980	2980	2980	0
36	20250224	185400	44367425	2980	2980	2980	2980	0
37	20250224	185300	44367425	2980	2980	2980	2980	0
38	20250224	185200	44367425	2980	2980	2980	2980	0
39	20250224	185100	44367425	2980	2980	2980	2980	0
40	20250224	185000	44367425	2980	2980	2980	2980	0
41	20250224	184900	44367425	2980	2980	2980	2980	0
42	20250224	184800	44367425	2980	2980	2980	2980	0
43	20250224	184700	44367425	2980	2980	2980	2980	0
44	20250224	184600	44367425	2980	2980	2980	2980	0
45	20250224	184500	44367425	2980	2980	2980	2980	0
46	20250224	184400	44367425	2980	2980	2980	2980	0
47	20250224	184300	44367425	2980	2980	2980	2980	0
48	20250224	184200	44367425	2980	2980	2980	2980	0
49	20250224	184100	44367425	2980	2980	2980	2980	0
50	20250224	184000	44367425	2980	2980	2980	2980	0
51	20250224	183900	44367425	2980	2980	2980	2980	0
52	20250224	183800	44367425	2980	2980	2980	2980	0
53	20250224	183700	44367425	2980	2980	2980	2980	0
54	20250224	183600	44367425	2980	2980	2980	2980	0
55	20250224	183500	44367425	2980	2980	2980	2980	0
56	20250224	183400	44367425	2980	2980	2980	2980	0
57	20250224	183300	44367425	2980	2980	2980	2980	0
58	20250224	183200	44367425	2980	2980	2980	2980	0
59	20250224	183100	44367425	2980	2980	2980	2980	0
60	20250224	183000	44367425	2980	2980	2980	2980	0
61	20250224	182900	44367425	2980	2980	2980	2980	0
62	20250224	182800	44367425	2980	2980	2980	2980	1543
63	20250224	182700	44367425	2980	2980	2980	2980	0
64	20250224	182600	44367425	2980	2980	2980	2980	0
65	20250224	182500	44367425	2980	2980	2980	2980	0
66	20250224	182400	44367425	2980	2980	2980	2980	0
67	20250224	182300	44367425	2980	2980	2980	2980	0
68	20250224	182200	44367425	2980	2980	2980	2980	0
69	20250224	182100	44367425	2980	2980	2980	2980	0
70	20250224	182000	44367425	2980	2980	2980	2980	0
71	20250224	181900	44367425	2980	2980	2980	2980	0
72	20250224	181800	44367425	2980	2980	2980	2980	0
73	20250224	181700	44367425	2980	2980	2980	2980	0
74	20250224	181600	44367425	2980	2980	2980	2980	0
75	20250224	181500	44367425	2980	2980	2980	2980	0
76	20250224	181400	44367425	2980	2980	2980	2980	0
77	20250224	181300	44367425	2980	2980	2980	2980	0
78	20250224	181200	44367425	2980	2980	2980	2980	0
79	20250224	181100	44367425	2980	2980	2980	2980	0
80	20250224	181000	44367425	2980	2980	2980	2980	0
81	20250224	180900	44367425	2980	2980	2980	2980	0
82	20250224	180800	44367425	2980	2980	2980	2980	0
83	20250224	180700	44367425	2980	2980	2980	2980	0
84	20250224	180600	44367425	2980	2980	2980	2980	0
85	20250224	180500	44367425	2980	2980	2980	2980	0
86	20250224	180400	44367425	2980	2980	2980	2980	0
87	20250224	180300	44367425	2980	2980	2980	2980	0
88	20250224	180200	44367425	2980	2980	2980	2980	0
89	20250224	180100	44367425	2980	2980	2980	2980	0
90	20250224	180000	44367425	2980	2980	2980	2980	0
91	20250224	175900	44367425	2980	2980	2980	2980	0
92	20250224	175800	44367425	2980	2980	2980	2980	1543
93	20250224	175700	44367425	2980	2980	2980	2980	0
94	20250224	175600	44367425	2980	2980	2980	2980	0
95	20250224	175500	44367425	2980	2980	2980	2980	0
96	20250224	175400	44367425	2980	2980	2980	2980	0
97	20250224	175300	44367425	2980	2980	2980	2980	0
98	20250224	175200	44367425	2980	2980	2980	2980	0
99	20250224	175100	44367425	2980	2980	2980	2980	0
100	20250224	175000	44367425	2980	2980	2980	2980	0
101	20250224	174900	44367425	2980	2980	2980	2980	0
102	20250224	174800	44367425	2980	2980	2980	2980	0
103	20250224	174700	44367425	2980	2980	2980	2980	0
104	20250224	174600	44367425	2980	2980	2980	2980	0
105	20250224	174500	44367425	2980	2980	2980	2980	0
106	20250224	174400	44367425	2980	2980	2980	2980	0
107	20250224	174300	44367425	2980	2980	2980	2980	0
108	20250224	174200	44367425	2980	2980	2980	2980	0
109	20250224	174100	44367425	2980	2980	2980	2980	0
110	20250224	174000	44367425	2980	2980	2980	2980	0
111	20250224	173900	44367425	2980	2980	2980	2980	0
112	20250224	173800	44367425	2980	2980	2980	2980	0
113	20250224	173700	44367425	2980	2980	2980	2980	0
114	20250224	173600	44367425	2980	2980	2980	2980	0
115	20250224	173500	44367425	2980	2980	2980	2980	0
116	20250224	173400	44367425	2980	2980	2980	2980	0
117	20250224	173300	44367425	2980	2980	2980	2980	0
118	20250224	173200	44367425	2980	2980	2980	2980	0
119	20250224	173100	44367425	2980	2980	2980	2980	0
120	20250224	173000	44367425	2980	2980	2980	2980	0
121	20250224	172900	44367425	2980	2980	2980	2980	0
122	20250224	172800	44367425	2980	2980	2980	2980	1543
123	20250224	172700	44367425	2980	2980	2980	2980	0
124	20250224	172600	44367425	2980	2980	2980	2980	0
125	20250224	172500	44367425	2980	2980	2980	2980	0
126	20250224	172400	44367425	2980	2980	2980	2980	0
127	20250224	172300	44367425	2980	2980	2980	2980	0
128	20250224	172200	44367425	2980	2980	2980	2980	0
129	20250224	172100	44367425	2980	2980	2980	2980	0
130	20250224	172000	44367425	2980	2980	2980	2980	0
131	20250224	171900	44367425	2980	2980	2980	2980	0
132	20250224	171800	44367425	2980	2980	2980	2980	0
133	20250224	171700	44367425	2980	2980	2980	2980	0
134	20250224	171600	44367425	2980	2980	2980	2980	0
135	20250224	171500	44367425	2980	2980	2980	2980	0
136	20250224	171400	44367425	2980	2980	2980	2980	0
137	20250224	171300	44367425	2980	2980	2980	2980	0
138	20250224	171200	44367425	2980	2980	2980	2980	0
139	20250224	171100	44367425	2980	2980	2980	2980	0
140	20250224	171000	44367425	2980	2980	2980	2980	0
141	20250224	170900	44367425	2980	2980	2980	2980	0
142	20250224	170800	44367425	2980	2980	2980	2980	0
143	20250224	170700	44367425	2980	2980	2980	2980	0
144	20250224	170600	44367425	2980	2980	2980	2980	0
145	20250224	170500	44367425	2980	2980	2980	2980	0
146	20250224	170400	44367425	2980	2980	2980	2980	0
147	20250224	170300	44367425	2980	2980	2980	2980	0
148	20250224	170200	44367425	2980	2980	2980	2980	0
149	20250224	170100	44367425	2980	2980	2980	2980	0
150	20250224	170000	44367425	2980	2980	2980	2980	0
151	20250224	165900	44367425	2980	2980	2980	2980	0
152	20250224	165800	44367425	2980	2980	2980	2980	1543
153	20250224	165700	44367425	2980	2980	2980	2980	0
154	20250224	165600	44367425	2980	2980	2980	2980	0
155	20250224	165500	44367425	2980	2980	2980	2980	0
156	20250224	165400	44367425	2980	2980	2980	2980	0
157	20250224	165300	44367425	2980	2980	2980	2980	0
158	20250224	165200	44367425	2980	2980	2980	2980	0
159	20250224	165100	44367425	2980	2980	2980	2980	0
160	20250224	165000	44367425	2980	2980	2980	2980	0
161	20250224	164900	44367425	2980	2980	2980	2980	0
162	20250224	164800	44367425	2980	2980	2980	2980	0
163	20250224	164700	44367425	2980	2980	2980	2980	0
164	20250224	164600	44367425	2980	2980	2980	2980	0
165	20250224	164500	44367425	2980	2980	2980	2980	0
166	20250224	164400	44367425	2980	2980	2980	2980	0
167	20250224	164300	44367425	2980	2980	2980	2980	0
168	20250224	164200	44367425	2980	2980	2980	2980	0
169	20250224	164100	44367425	2980	2980	2980	2980	0
170	20250224	164000	44367425	2980	2980	2980	2980	0
171	20250224	163900	44367425	2980	2980	2980	2980	0
172	20250224	163800	44367425	2980	2980	2980	2980	0
173	20250224	163700	44367425	2980	2980	2980	2980	0
174	20250224	163600	44367425	2980	2980	2980	2980	0
175	20250224	163500	44367425	2980	2980	2980	2980	0
176	20250224	163400	44367425	2980	2980	2980	2980	0
177	20250224	163300	44367425	2980	2980	2980	2980	0
178	20250224	163200	44367425	2980	2980	2980	2980	0
179	20250224	163100	44367425	2980	2980	2980	2980	0
180	20250224	163000	44367425	2980	2980	2980	2980	0
181	20250224	162900	44367425	2980	2980	2980	2980	0
182	20250224	162800	44367425	2980	2980	2980	2980	1543
183	20250224	162700	44367425	2980	2980	2980	2980	0
184	20250224	162600	44367425	2980	2980	2980	2980	0
185	20250224	162500	44367425	2980	2980	2980	2980	0
186	20250224	162400	44367425	2980	2980	2980	2980	0
187	20250224	162300	44367425	2980	2980	2980	2980	0
188	20250224	162200	44367425	2980	2980	2980	2980	0
189	20250224	162100	44367425	2980	2980	2980	2980	0
190	20250224	162000	44367425	2980	2980	2980	2980	0
191	20250224	161900	44367425	2980	2980	2980	2980	0
192	20250224	161800	44367425	2980	2980	2980	2980	0
193	20250224	161700	44367425	2980	2980	2980	2980	0
194	20250224	161600	44367425	2980	2980	2980	2980	0
195	20250224	161500	44367425	2980	2980	2980	2980	0
196	20250224	161400	44367425	2980	2980	2980	2980	0
197	20250224	161300	44367425	2980	2980	2980	2980	0
198	20250224	161200	44367425	2980	2980	2980	2980	0
199	20250224	161100	44367425	2980	2980	2980	2980	0
200	20250224	161000	44367425	2980	2980	2980	2980	0
201	20250224	160900	44367425	2980	2980	2980	2980	0
202	20250224	160800	44367425	2980	2980	2980	2980	0
203	20250224	160700	44367425	2980	2980	2980	2980	0
204	20250224	160600	44367425	2980	2980	2980	2980	0
205	20250224	160500	44367425	2980	2980	2980	2980	0
206	20250224	160400	44367425	2980	2980	2980	2980	0
207	20250224	160300	44367425	2980	2980	2980	2980	0
208	20250224	160200	44367425	2980	2980	2980	2980	0
209	20250224	160100	44367425	2980	2980	2980	2980	0
210	20250224	160000	44367425	2980	2980	2980	2980	0
211	20250224	155900	44367425	2980	2980	2980	2980	0
212	20250224	155800	44367425	2980	2980	2980	2980	1543
213	20250224	155700	44367425	2980	2980	2980	2980	0
214	20250224	155600	44367425	2980	2980	2980	2980	0
215	20250224	155500	44367425	2980	2980	2980	2980	0
216	20250224	155400	44367425	2980	2980	2980	2980	0
217	20250224	155300	44367425	2980	2980	2980	2980	0
218	20250224	155200	44367425	2980	2980	2980	2980	0
219	20250224	155100	44367425	2980	2980	2980	2980	0
220	20250224	155000	44367425	2980	2980	2980	2980	0
221	20250224	154900	44367425	2980	2980	2980	2980	0
222	20250224	154800	44367425	2980	2980	2980	2980	0
223	20250224	154700	44367425	2980	2980	2980	2980	0
224	20250224	154600	44367425	2980	2980	2980	2980	0
225	20250224	154500	44367425	2980	2980	2980	2980	0
226	20250224	154400	44367425	2980	2980	2980	2980	0
227	20250224	154300	44367425	2980	2980	2980	2980	0
228	20250224	154200	44367425	2980	2980	2980	2980	0
229	20250224	154100	44367425	2980	2980	2980	2980	0
230	20250224	154000	44367425	2980	2980	2980	2980	0
231	20250224	153900	44367425	2980	2980	2980	2980	0
232	20250224	153800	44367425	2980	2980	2980	2980	0
233	20250224	153700	44367425	2980	2980	2980	2980	0
234	20250224	153600	44367425	2980	2980	2980	2980	0
235	20250224	153500	44367425	2980	2980	2980	2980	0
236	20250224	153400	44367425	2980	2980	2980	2980	0
237	20250224	153300	44367425	2980	2980	2980	2980	0
238	20250224	153200	44367425	2980	2980	2980	2980	0
239	20250224	153100	44367425	2980	2980	2980	2980	0
240	20250224	153000	44367425	2980	2980	2980	2980	1543
241	20250224	152900	39769285	2970	2970	2970	2970	0
242	20250224	152800	39769285	2970	2970	2970	2970	0
243	20250224	152700	39769285	2970	2970	2970	2970	0
244	20250224	152600	39769285	2970	2970	2970	2970	0
245	20250224	152500	39769285	2970	2970	2970	2970	0
246	20250224	152400	39769285	2970	2970	2970	2970	0
247	20250224	152300	39769285	2970	2970	2970	2970	0
248	20250224	152200	39769285	2970	2970	2970	2970	0
249	20250224	152100	39769285	2970	2970	2970	2970	0
250	20250224	152000	39769285	2970	2970	2970	2970	0
251	20250224	151900	39769285	2970	2970	2970	2970	1
252	20250224	151800	39766315	2955	2955	2955	2955	0
253	20250224	151700	39766315	2955	2955	2955	2955	0
254	20250224	151600	39766315	2955	2955	2955	2955	0
255	20250224	151500	39766315	2955	2965	2965	2955	83
256	20250224	151400	39520710	2965	2965	2965	2965	97
257	20250224	151300	39233105	2965	2965	2965	2965	0
258	20250224	151200	39233105	2965	2965	2965	2965	3
259	20250224	151100	39224210	2965	2965	2965	2965	0
260	20250224	151000	39224210	2965	2960	2965	2960	58
261	20250224	150900	39052485	2960	2960	2960	2960	25
262	20250224	150800	38978485	2960	2960	2960	2960	0
263	20250224	150700	38978485	2960	2960	2960	2960	3
264	20250224	150600	38969605	2960	2960	2960	2960	2
265	20250224	150500	38963685	2960	2960	2960	2960	0
266	20250224	150400	38963685	2960	2960	2960	2960	0
267	20250224	150300	38963685	2960	2960	2960	2960	3
268	20250224	150200	38954805	2960	2960	2960	2960	0
269	20250224	150100	38954805	2960	2960	2960	2960	12
270	20250224	150000	38919285	2960	2960	2960	2960	0
271	20250224	145900	38919285	2960	2955	2960	2955	741
272	20250224	145800	36727400	2950	2950	2950	2950	0
273	20250224	145700	36727400	2950	2950	2950	2950	0
274	20250224	145600	36727400	2950	2950	2950	2950	91
275	20250224	145500	36458950	2950	2950	2950	2950	0
276	20250224	145400	36458950	2950	2950	2950	2950	0
277	20250224	145300	36458950	2950	2950	2950	2950	0
278	20250224	145200	36458950	2950	2950	2950	2950	84
279	20250224	145100	36211150	2945	2945	2945	2945	0
280	20250224	145000	36211150	2945	2945	2945	2945	0
281	20250224	144900	36211150	2945	2945	2945	2945	0
282	20250224	144800	36211150	2945	2945	2945	2945	0
283	20250224	144700	36211150	2945	2945	2945	2945	0
284	20250224	144600	36211150	2945	2945	2945	2945	250
285	20250224	144500	35474900	2950	2950	2950	2950	0
286	20250224	144400	35474900	2950	2950	2950	2950	0
287	20250224	144300	35474900	2950	2950	2950	2950	0
288	20250224	144200	35474900	2950	2950	2950	2950	0
289	20250224	144100	35474900	2950	2950	2950	2950	0
290	20250224	144000	35474900	2950	2950	2950	2950	0
291	20250224	143900	35474900	2950	2950	2950	2950	0
292	20250224	143800	35474900	2950	2950	2950	2950	140
293	20250224	143700	35061900	2955	2955	2955	2955	0
294	20250224	143600	35061900	2955	2955	2955	2955	2
295	20250224	143500	35055990	2955	2955	2955	2955	0
296	20250224	143400	35055990	2955	2955	2955	2955	0
297	20250224	143300	35055990	2955	2955	2955	2955	284
298	20250224	143200	34216770	2955	2955	2955	2955	0
299	20250224	143100	34216770	2955	2955	2955	2955	300
300	20250224	143000	33330270	2955	2955	2955	2955	102
301	20250224	142900	33028860	2955	2955	2955	2955	0
302	20250224	142800	33028860	2955	2955	2955	2955	0
303	20250224	142700	33028860	2955	2955	2955	2955	0
304	20250224	142600	33028860	2955	2955	2955	2955	0
305	20250224	142500	33028860	2955	2955	2955	2955	0
306	20250224	142400	33028860	2955	2955	2955	2955	200
307	20250224	142300	32437860	2955	2955	2955	2955	200
308	20250224	142200	31846860	2955	2955	2955	2955	0
309	20250224	142100	31846860	2955	2955	2955	2955	0
310	20250224	142000	31846860	2955	2955	2955	2955	0
311	20250224	141900	31846860	2955	2955	2955	2955	0
312	20250224	141800	31846860	2955	2955	2955	2955	0
313	20250224	141700	31846860	2955	2955	2955	2955	0
314	20250224	141600	31846860	2955	2955	2955	2955	0
315	20250224	141500	31846860	2955	2955	2955	2955	0
316	20250224	141400	31846860	2955	2955	2955	2955	0
317	20250224	141300	31846860	2955	2955	2955	2955	1
318	20250224	141200	31843905	2960	2960	2960	2960	0
319	20250224	141100	31843905	2960	2960	2960	2960	0
320	20250224	141000	31843905	2960	2960	2960	2960	20
321	20250224	140900	31784705	2950	2950	2950	2950	0
322	20250224	140800	31784705	2950	2950	2950	2950	497
323	20250224	140700	30318555	2950	2950	2950	2950	0
324	20250224	140600	30318555	2950	2950	2950	2950	7
325	20250224	140500	30297905	2950	2950	2950	2950	19
326	20250224	140400	30241855	2950	2950	2950	2950	0
327	20250224	140300	30241855	2950	2950	2950	2950	0
328	20250224	140200	30241855	2950	2950	2950	2950	171
329	20250224	140100	29737405	2950	2950	2950	2950	0
330	20250224	140000	29737405	2950	2955	2955	2950	134
331	20250224	135900	29342080	2950	2950	2950	2950	0
332	20250224	135800	29342080	2950	2950	2950	2950	0
333	20250224	135700	29342080	2950	2950	2950	2950	0
334	20250224	135600	29342080	2950	2950	2950	2950	0
335	20250224	135500	29342080	2950	2950	2950	2950	0
336	20250224	135400	29342080	2950	2950	2950	2950	0
337	20250224	135300	29342080	2950	2950	2950	2950	0
338	20250224	135200	29342080	2950	2950	2950	2950	0
339	20250224	135100	29342080	2950	2950	2950	2950	0
340	20250224	135000	29342080	2950	2950	2950	2950	0
341	20250224	134900	29342080	2950	2950	2950	2950	0
342	20250224	134800	29342080	2950	2950	2950	2950	0
343	20250224	134700	29342080	2950	2950	2950	2950	0
344	20250224	134600	29342080	2950	2950	2950	2950	0
345	20250224	134500	29342080	2950	2950	2950	2950	0
346	20250224	134400	29342080	2950	2950	2950	2950	0
347	20250224	134300	29342080	2950	2950	2950	2950	0
348	20250224	134200	29342080	2950	2950	2950	2950	0
349	20250224	134100	29342080	2950	2950	2950	2950	145
350	20250224	134000	28914330	2950	2950	2950	2950	0
351	20250224	133900	28914330	2950	2950	2950	2950	0
352	20250224	133800	28914330	2950	2950	2950	2950	0
353	20250224	133700	28914330	2950	2950	2950	2950	0
354	20250224	133600	28914330	2950	2950	2950	2950	0
355	20250224	133500	28914330	2950	2950	2950	2950	0
356	20250224	133400	28914330	2950	2950	2950	2950	500
357	20250224	133300	27439330	2950	2950	2950	2950	0
358	20250224	133200	27439330	2950	2950	2950	2950	0
359	20250224	133100	27439330	2950	2950	2950	2950	1000
360	20250224	133000	24489330	2960	2960	2960	2960	0
361	20250224	132900	24489330	2960	2960	2960	2960	0
362	20250224	132800	24489330	2960	2960	2960	2960	0
363	20250224	132700	24489330	2960	2960	2960	2960	0
364	20250224	132600	24489330	2960	2960	2960	2960	0
365	20250224	132500	24489330	2960	2960	2960	2960	0
366	20250224	132400	24489330	2960	2960	2960	2960	0
367	20250224	132300	24489330	2960	2960	2960	2960	0
368	20250224	132200	24489330	2960	2960	2960	2960	0
369	20250224	132100	24489330	2960	2960	2960	2960	0
370	20250224	132000	24489330	2960	2960	2960	2960	0
371	20250224	131900	24489330	2960	2960	2960	2960	0
372	20250224	131800	24489330	2960	2960	2960	2960	0
373	20250224	131700	24489330	2960	2960	2960	2960	0
374	20250224	131600	24489330	2960	2960	2960	2960	1
375	20250224	131500	24486370	2960	2960	2960	2960	1
376	20250224	131400	24483410	2960	2960	2960	2960	0
377	20250224	131300	24483410	2960	2960	2960	2960	0
378	20250224	131200	24483410	2960	2960	2960	2960	0
379	20250224	131100	24483410	2960	2960	2960	2960	0
380	20250224	131000	24483410	2960	2960	2960	2960	0
381	20250224	130900	24483410	2960	2960	2960	2960	0
382	20250224	130800	24483410	2960	2960	2960	2960	0
383	20250224	130700	24483410	2960	2960	2960	2960	0
384	20250224	130600	24483410	2960	2960	2960	2960	0
385	20250224	130500	24483410	2960	2960	2960	2960	0
386	20250224	130400	24483410	2960	2960	2960	2960	0
387	20250224	130300	24483410	2960	2960	2960	2960	0
388	20250224	130200	24483410	2960	2960	2960	2960	0
389	20250224	130100	24483410	2960	2960	2960	2960	3
390	20250224	130000	24474530	2960	2960	2960	2960	0
391	20250224	125900	24474530	2960	2960	2960	2960	0
392	20250224	125800	24474530	2960	2960	2960	2960	1
393	20250224	125700	24471570	2960	2960	2960	2960	0
394	20250224	125600	24471570	2960	2960	2960	2960	0
395	20250224	125500	24471570	2960	2960	2960	2960	0
396	20250224	125400	24471570	2960	2960	2960	2960	0
397	20250224	125300	24471570	2960	2960	2960	2960	1
398	20250224	125200	24468610	2960	2960	2960	2960	0
399	20250224	125100	24468610	2960	2960	2960	2960	0
400	20250224	125000	24468610	2960	2960	2960	2960	0
401	20250224	124900	24468610	2960	2960	2960	2960	0
402	20250224	124800	24468610	2960	2960	2960	2960	0
403	20250224	124700	24468610	2960	2960	2960	2960	0
404	20250224	124600	24468610	2960	2960	2960	2960	0
405	20250224	124500	24468610	2960	2960	2960	2960	0
406	20250224	124400	24468610	2960	2960	2960	2960	0
407	20250224	124300	24468610	2960	2960	2960	2960	0
408	20250224	124200	24468610	2960	2960	2960	2960	0
409	20250224	124100	24468610	2960	2960	2960	2960	0
410	20250224	124000	24468610	2960	2960	2960	2960	0
411	20250224	123900	24468610	2960	2960	2960	2960	200
412	20250224	123800	23876610	2970	2970	2970	2970	0
413	20250224	123700	23876610	2970	2970	2970	2970	0
414	20250224	123600	23876610	2970	2970	2970	2970	0
415	20250224	123500	23876610	2970	2970	2970	2970	0
416	20250224	123400	23876610	2970	2970	2970	2970	0
417	20250224	123300	23876610	2970	2970	2970	2970	0
418	20250224	123200	23876610	2970	2970	2970	2970	0
419	20250224	123100	23876610	2970	2970	2970	2970	0
420	20250224	123000	23876610	2970	2970	2970	2970	0
421	20250224	122900	23876610	2970	2960	2970	2960	10
422	20250224	122800	23846965	2950	2950	2950	2950	0
423	20250224	122700	23846965	2950	2950	2950	2950	1000
424	20250224	122600	20896965	2945	2945	2945	2945	0
425	20250224	122500	20896965	2945	2945	2945	2945	0
426	20250224	122400	20896965	2945	2945	2945	2945	0
427	20250224	122300	20896965	2945	2945	2945	2945	0
428	20250224	122200	20896965	2945	2945	2945	2945	0
429	20250224	122100	20896965	2945	2945	2945	2945	0
430	20250224	122000	20896965	2945	2945	2945	2945	101
431	20250224	121900	20599520	2945	2945	2945	2945	53
432	20250224	121800	20443435	2950	2950	2950	2950	0
433	20250224	121700	20443435	2950	2950	2950	2950	0
434	20250224	121600	20443435	2950	2950	2950	2950	0
435	20250224	121500	20443435	2950	2950	2950	2950	0
436	20250224	121400	20443435	2950	2950	2950	2950	0
437	20250224	121300	20443435	2950	2950	2950	2950	0
438	20250224	121200	20443435	2950	2950	2950	2950	0
439	20250224	121100	20443435	2950	2950	2950	2950	0
440	20250224	121000	20443435	2950	2950	2950	2950	0
441	20250224	120900	20443435	2950	2950	2950	2950	0
442	20250224	120800	20443435	2950	2950	2950	2950	0
443	20250224	120700	20443435	2950	2950	2950	2950	0
444	20250224	120600	20443435	2950	2950	2950	2950	0
445	20250224	120500	20443435	2950	2950	2950	2950	0
446	20250224	120400	20443435	2950	2950	2950	2950	0
447	20250224	120300	20443435	2950	2950	2950	2950	0
448	20250224	120200	20443435	2950	2950	2950	2950	0
449	20250224	120100	20443435	2950	2950	2950	2950	0
450	20250224	120000	20443435	2950	2950	2950	2950	1
451	20250224	115900	20440485	2950	2950	2950	2950	0
452	20250224	115800	20440485	2950	2950	2950	2950	13
453	20250224	115700	20402135	2950	2950	2950	2950	0
454	20250224	115600	20402135	2950	2950	2950	2950	0
455	20250224	115500	20402135	2950	2950	2950	2950	0
456	20250224	115400	20402135	2950	2950	2950	2950	8
457	20250224	115300	20378535	2950	2950	2950	2950	0
458	20250224	115200	20378535	2950	2950	2950	2950	1
459	20250224	115100	20375585	2950	2950	2950	2950	0
460	20250224	115000	20375585	2950	2950	2950	2950	100
461	20250224	114900	20080585	2945	2945	2945	2945	0
462	20250224	114800	20080585	2945	2945	2945	2945	5
463	20250224	114700	20065860	2945	2945	2945	2945	0
464	20250224	114600	20065860	2945	2945	2945	2945	56
465	20250224	114500	19900940	2945	2945	2945	2945	0
466	20250224	114400	19900940	2945	2945	2945	2945	0
467	20250224	114300	19900940	2945	2945	2945	2945	0
468	20250224	114200	19900940	2945	2945	2945	2945	7
469	20250224	114100	19880325	2945	2945	2945	2945	0
470	20250224	114000	19880325	2945	2945	2945	2945	0
471	20250224	113900	19880325	2945	2945	2945	2945	0
472	20250224	113800	19880325	2945	2945	2945	2945	0
473	20250224	113700	19880325	2945	2945	2945	2945	0
474	20250224	113600	19880325	2945	2945	2945	2945	0
475	20250224	113500	19880325	2945	2945	2945	2945	0
476	20250224	113400	19880325	2945	2945	2945	2945	101
477	20250224	113300	19582880	2935	2935	2935	2935	0
478	20250224	113200	19582880	2935	2935	2935	2935	0
479	20250224	113100	19582880	2935	2935	2935	2935	0
480	20250224	113000	19582880	2935	2935	2935	2935	0
481	20250224	112900	19582880	2935	2935	2935	2935	0
482	20250224	112800	19582880	2935	2935	2935	2935	0
483	20250224	112700	19582880	2935	2935	2935	2935	0
484	20250224	112600	19582880	2935	2935	2935	2935	0
485	20250224	112500	19582880	2935	2935	2935	2935	0
486	20250224	112400	19582880	2935	2935	2935	2935	0
487	20250224	112300	19582880	2935	2935	2935	2935	0
488	20250224	112200	19582880	2935	2935	2935	2935	0
489	20250224	112100	19582880	2935	2935	2935	2935	0
490	20250224	112000	19582880	2935	2935	2935	2935	0
491	20250224	111900	19582880	2935	2935	2935	2935	0
492	20250224	111800	19582880	2935	2935	2935	2935	0
493	20250224	111700	19582880	2935	2935	2935	2935	0
494	20250224	111600	19582880	2935	2935	2935	2935	0
495	20250224	111500	19582880	2935	2935	2935	2935	0
496	20250224	111400	19582880	2935	2935	2935	2935	0
497	20250224	111300	19582880	2935	2935	2935	2935	0
498	20250224	111200	19582880	2935	2935	2935	2935	0
499	20250224	111100	19582880	2935	2935	2935	2935	0
500	20250224	111000	19582880	2935	2935	2935	2935	0
501	20250224	110900	19582880	2935	2935	2935	2935	0
502	20250224	110800	19582880	2935	2935	2935	2935	0
503	20250224	110700	19582880	2935	2935	2935	2935	0
504	20250224	110600	19582880	2935	2935	2935	2935	0
505	20250224	110500	19582880	2935	2935	2935	2935	0
506	20250224	110400	19582880	2935	2935	2935	2935	0
507	20250224	110300	19582880	2935	2935	2935	2935	0
508	20250224	110200	19582880	2935	2935	2935	2935	0
509	20250224	110100	19582880	2935	2935	2935	2935	0
510	20250224	110000	19582880	2935	2935	2935	2935	0
511	20250224	105900	19582880	2935	2935	2935	2935	0
512	20250224	105800	19582880	2935	2935	2935	2935	0
513	20250224	105700	19582880	2935	2935	2935	2935	0
514	20250224	105600	19582880	2935	2935	2935	2935	0
515	20250224	105500	19582880	2935	2935	2935	2935	0
516	20250224	105400	19582880	2935	2935	2935	2935	0
517	20250224	105300	19582880	2935	2935	2935	2935	777
518	20250224	105200	17302385	2935	2935	2935	2935	206
519	20250224	105100	16697775	2935	2935	2935	2935	2
520	20250224	105000	16691905	2945	2945	2945	2945	0
521	20250224	104900	16691905	2945	2945	2945	2945	17
522	20250224	104800	16641840	2945	2945	2945	2945	24
523	20250224	104700	16571160	2945	2945	2945	2945	0
524	20250224	104600	16571160	2945	2945	2945	2945	102
525	20250224	104500	16270770	2930	2930	2930	2930	0
526	20250224	104400	16270770	2930	2930	2930	2930	0
527	20250224	104300	16270770	2930	2930	2930	2930	0
528	20250224	104200	16270770	2930	2930	2930	2930	0
529	20250224	104100	16270770	2930	2930	2930	2930	0
530	20250224	104000	16270770	2930	2930	2930	2930	0
531	20250224	103900	16270770	2930	2930	2930	2930	0
532	20250224	103800	16270770	2930	2930	2930	2930	0
533	20250224	103700	16270770	2930	2930	2930	2930	0
534	20250224	103600	16270770	2930	2930	2930	2930	0
535	20250224	103500	16270770	2930	2930	2930	2930	0
536	20250224	103400	16270770	2930	2930	2930	2930	0
537	20250224	103300	16270770	2930	2930	2930	2930	0
538	20250224	103200	16270770	2930	2930	2930	2930	0
539	20250224	103100	16270770	2930	2930	2930	2930	0
540	20250224	103000	16270770	2930	2930	2930	2930	0
541	20250224	102900	16270770	2930	2930	2930	2930	100
542	20250224	102800	15977770	2940	2940	2940	2940	0
543	20250224	102700	15977770	2940	2940	2940	2940	0
544	20250224	102600	15977770	2940	2940	2940	2940	0
545	20250224	102500	15977770	2940	2940	2940	2940	0
546	20250224	102400	15977770	2940	2935	2940	2935	193
547	20250224	102300	15410850	2940	2940	2940	2940	0
548	20250224	102200	15410850	2940	2940	2940	2940	0
549	20250224	102100	15410850	2940	2940	2940	2940	0
550	20250224	102000	15410850	2940	2940	2940	2940	0
551	20250224	101900	15410850	2940	2950	2950	2940	3
552	20250224	101800	15402015	2950	2950	2950	2950	1
553	20250224	101700	15399065	2950	2950	2950	2950	0
554	20250224	101600	15399065	2950	2950	2950	2950	0
555	20250224	101500	15399065	2950	2950	2950	2950	100
556	20250224	101400	15104065	2950	2950	2950	2950	0
557	20250224	101300	15104065	2950	2950	2950	2950	0
558	20250224	101200	15104065	2950	2950	2950	2950	0
559	20250224	101100	15104065	2950	2950	2950	2950	0
560	20250224	101000	15104065	2950	2950	2950	2950	2
561	20250224	100900	15098165	2950	2930	2950	2930	11
562	20250224	100800	15065915	2930	2930	2930	2930	0
563	20250224	100700	15065915	2930	2930	2930	2930	0
564	20250224	100600	15065915	2930	2930	2930	2930	10
565	20250224	100500	15036615	2930	2930	2930	2930	0
566	20250224	100400	15036615	2930	2930	2930	2930	0
567	20250224	100300	15036615	2930	2930	2930	2930	0
568	20250224	100200	15036615	2930	2930	2930	2930	10
569	20250224	100100	15007315	2935	2940	2940	2935	421
570	20250224	100000	13770260	2940	2940	2940	2940	0
571	20250224	095900	13770260	2940	2940	2940	2940	10
572	20250224	095800	13740860	2945	2945	2945	2945	4
573	20250224	095700	13729080	2945	2945	2945	2945	5
574	20250224	095600	13714355	2940	2940	2940	2940	10
575	20250224	095500	13684955	2940	2940	2940	2940	0
576	20250224	095400	13684955	2940	2940	2940	2940	0
577	20250224	095300	13684955	2940	2940	2940	2940	10
578	20250224	095200	13655555	2940	2940	2940	2940	0
579	20250224	095100	13655555	2940	2940	2940	2940	0
580	20250224	095000	13655555	2940	2940	2940	2940	10
581	20250224	094900	13626155	2945	2945	2945	2945	0
582	20250224	094800	13626155	2945	2945	2945	2945	3
583	20250224	094700	13617320	2940	2940	2940	2940	10
584	20250224	094600	13587920	2945	2945	2945	2945	2196
585	20250224	094500	7120700	2945	2945	2945	2945	0
586	20250224	094400	7120700	2945	2950	2950	2945	15
587	20250224	094300	7076500	2950	2950	2950	2950	1
588	20250224	094200	7073550	2950	2955	2955	2950	271
589	20250224	094100	6274095	2950	2950	2950	2950	10
590	20250224	094000	6244595	2955	2955	2955	2955	1
591	20250224	093900	6241640	2955	2955	2955	2955	0
592	20250224	093800	6241640	2955	2950	2955	2950	11
593	20250224	093700	6209185	2955	2955	2955	2955	0
594	20250224	093600	6209185	2955	2955	2955	2955	0
595	20250224	093500	6209185	2955	2950	2955	2950	15
596	20250224	093400	6164910	2945	2945	2945	2945	0
597	20250224	093300	6164910	2945	2945	2945	2945	0
598	20250224	093200	6164910	2945	2945	2945	2945	10
599	20250224	093100	6135460	2955	2955	2955	2955	1
600	20250224	093000	6132505	2945	2945	2945	2945	10
601	20250224	092900	6103055	2945	2945	2945	2945	0
602	20250224	092800	6103055	2945	2945	2945	2945	10
603	20250224	092700	6073605	2945	2945	2945	2945	0
604	20250224	092600	6073605	2945	2945	2945	2945	0
605	20250224	092500	6073605	2945	2945	2945	2945	10
606	20250224	092400	6044155	2945	2945	2945	2945	0
607	20250224	092300	6044155	2945	2945	2945	2945	0
608	20250224	092200	6044155	2945	2945	2945	2945	10
609	20250224	092100	6014705	2950	2950	2950	2950	33
610	20250224	092000	5917355	2945	2945	2945	2945	0
611	20250224	091900	5917355	2945	2945	2945	2945	19
612	20250224	091800	5861400	2945	2945	2945	2945	0
613	20250224	091700	5861400	2945	2945	2945	2945	0
614	20250224	091600	5861400	2945	2945	2945	2945	500
615	20250224	091500	4388900	2950	2950	2950	2950	68
616	20250224	091400	4188300	2945	2945	2945	2945	0
617	20250224	091300	4188300	2945	2945	2945	2945	0
618	20250224	091200	4188300	2945	2945	2945	2945	0
619	20250224	091100	4188300	2945	2945	2945	2945	0
620	20250224	091000	4188300	2945	2945	2945	2945	1
621	20250224	090900	4185355	2960	2960	2960	2960	0
622	20250224	090800	4185355	2960	2960	2960	2960	14
623	20250224	090700	4143915	2960	2960	2960	2960	0
624	20250224	090600	4143915	2960	2950	2960	2950	36
625	20250224	090500	4037705	2950	2950	2950	2950	150
626	20250224	090400	3595205	2950	2955	2955	2950	500
627	20250224	090300	2120110	2955	2955	2955	2955	2
628	20250224	090200	2114200	2965	2955	2965	2955	5
629	20250224	090100	2099405	2960	2965	2965	2960	52
630	20250224	090000	1945480	2965	2975	2975	2965	654