KissMeData/067730/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195000	506900330	2980	2980	2980	2980	16207
3	20250224	194900	506900330	2980	2980	2980	2980	0
4	20250224	194800	506900330	2980	2980	2980	2980	0
5	20250224	194700	506900330	2980	2980	2980	2980	0
6	20250224	194600	506900330	2980	2980	2980	2980	0
7	20250224	194500	506900330	2980	2980	2980	2980	0
8	20250224	194400	506900330	2980	2980	2980	2980	0
9	20250224	194300	506900330	2980	2980	2980	2980	0
10	20250224	194200	506900330	2980	2980	2980	2980	0
11	20250224	194100	506900330	2980	2980	2980	2980	0
12	20250224	194000	506900330	2980	2980	2980	2980	0
13	20250224	193900	506900330	2980	2980	2980	2980	0
14	20250224	193800	506900330	2980	2980	2980	2980	0
15	20250224	193700	506900330	2980	2980	2980	2980	0
16	20250224	193600	506900330	2980	2980	2980	2980	0
17	20250224	193500	506900330	2980	2980	2980	2980	0
18	20250224	193400	506900330	2980	2980	2980	2980	0
19	20250224	193300	506900330	2980	2980	2980	2980	0
20	20250224	193200	506900330	2980	2980	2980	2980	0
21	20250224	193100	506900330	2980	2980	2980	2980	0
22	20250224	193000	506900330	2980	2980	2980	2980	0
23	20250224	192900	506900330	2980	2980	2980	2980	0
24	20250224	192800	506900330	2980	2980	2980	2980	0
25	20250224	192700	506900330	2980	2980	2980	2980	0
26	20250224	192600	506900330	2980	2980	2980	2980	0
27	20250224	192500	506900330	2980	2980	2980	2980	0
28	20250224	192400	506900330	2980	2980	2980	2980	0
29	20250224	192300	506900330	2980	2980	2980	2980	0
30	20250224	192200	506900330	2980	2980	2980	2980	0
31	20250224	192100	506900330	2980	2980	2980	2980	0
32	20250224	192000	506900330	2980	2980	2980	2980	16207
33	20250224	191900	506900330	2980	2980	2980	2980	0
34	20250224	191800	506900330	2980	2980	2980	2980	0
35	20250224	191700	506900330	2980	2980	2980	2980	0
36	20250224	191600	506900330	2980	2980	2980	2980	0
37	20250224	191500	506900330	2980	2980	2980	2980	0
38	20250224	191400	506900330	2980	2980	2980	2980	0
39	20250224	191300	506900330	2980	2980	2980	2980	0
40	20250224	191200	506900330	2980	2980	2980	2980	0
41	20250224	191100	506900330	2980	2980	2980	2980	0
42	20250224	191000	506900330	2980	2980	2980	2980	0
43	20250224	190900	506900330	2980	2980	2980	2980	0
44	20250224	190800	506900330	2980	2980	2980	2980	0
45	20250224	190700	506900330	2980	2980	2980	2980	0
46	20250224	190600	506900330	2980	2980	2980	2980	0
47	20250224	190500	506900330	2980	2980	2980	2980	0
48	20250224	190400	506900330	2980	2980	2980	2980	0
49	20250224	190300	506900330	2980	2980	2980	2980	0
50	20250224	190200	506900330	2980	2980	2980	2980	0
51	20250224	190100	506900330	2980	2980	2980	2980	0
52	20250224	190000	506900330	2980	2980	2980	2980	0
53	20250224	185900	506900330	2980	2980	2980	2980	0
54	20250224	185800	506900330	2980	2980	2980	2980	0
55	20250224	185700	506900330	2980	2980	2980	2980	0
56	20250224	185600	506900330	2980	2980	2980	2980	0
57	20250224	185500	506900330	2980	2980	2980	2980	0
58	20250224	185400	506900330	2980	2980	2980	2980	0
59	20250224	185300	506900330	2980	2980	2980	2980	0
60	20250224	185200	506900330	2980	2980	2980	2980	0
61	20250224	185100	506900330	2980	2980	2980	2980	0
62	20250224	185000	506900330	2980	2980	2980	2980	16207
63	20250224	184900	506900330	2980	2980	2980	2980	0
64	20250224	184800	506900330	2980	2980	2980	2980	0
65	20250224	184700	506900330	2980	2980	2980	2980	0
66	20250224	184600	506900330	2980	2980	2980	2980	0
67	20250224	184500	506900330	2980	2980	2980	2980	0
68	20250224	184400	506900330	2980	2980	2980	2980	0
69	20250224	184300	506900330	2980	2980	2980	2980	0
70	20250224	184200	506900330	2980	2980	2980	2980	0
71	20250224	184100	506900330	2980	2980	2980	2980	0
72	20250224	184000	506900330	2980	2980	2980	2980	0
73	20250224	183900	506900330	2980	2980	2980	2980	0
74	20250224	183800	506900330	2980	2980	2980	2980	0
75	20250224	183700	506900330	2980	2980	2980	2980	0
76	20250224	183600	506900330	2980	2980	2980	2980	0
77	20250224	183500	506900330	2980	2980	2980	2980	0
78	20250224	183400	506900330	2980	2980	2980	2980	0
79	20250224	183300	506900330	2980	2980	2980	2980	0
80	20250224	183200	506900330	2980	2980	2980	2980	0
81	20250224	183100	506900330	2980	2980	2980	2980	0
82	20250224	183000	506900330	2980	2980	2980	2980	0
83	20250224	182900	506900330	2980	2980	2980	2980	0
84	20250224	182800	506900330	2980	2980	2980	2980	0
85	20250224	182700	506900330	2980	2980	2980	2980	0
86	20250224	182600	506900330	2980	2980	2980	2980	0
87	20250224	182500	506900330	2980	2980	2980	2980	0
88	20250224	182400	506900330	2980	2980	2980	2980	0
89	20250224	182300	506900330	2980	2980	2980	2980	0
90	20250224	182200	506900330	2980	2980	2980	2980	0
91	20250224	182100	506900330	2980	2980	2980	2980	0
92	20250224	182000	506900330	2980	2980	2980	2980	16207
93	20250224	181900	506900330	2980	2980	2980	2980	0
94	20250224	181800	506900330	2980	2980	2980	2980	0
95	20250224	181700	506900330	2980	2980	2980	2980	0
96	20250224	181600	506900330	2980	2980	2980	2980	0
97	20250224	181500	506900330	2980	2980	2980	2980	0
98	20250224	181400	506900330	2980	2980	2980	2980	0
99	20250224	181300	506900330	2980	2980	2980	2980	0
100	20250224	181200	506900330	2980	2980	2980	2980	0
101	20250224	181100	506900330	2980	2980	2980	2980	0
102	20250224	181000	506900330	2980	2980	2980	2980	0
103	20250224	180900	506900330	2980	2980	2980	2980	0
104	20250224	180800	506900330	2980	2980	2980	2980	0
105	20250224	180700	506900330	2980	2980	2980	2980	0
106	20250224	180600	506900330	2980	2980	2980	2980	0
107	20250224	180500	506900330	2980	2980	2980	2980	0
108	20250224	180400	506900330	2980	2980	2980	2980	0
109	20250224	180300	506900330	2980	2980	2980	2980	0
110	20250224	180200	506900330	2980	2980	2980	2980	0
111	20250224	180100	506900330	2980	2980	2980	2980	0
112	20250224	180000	506900330	2980	2980	2980	2980	0
113	20250224	175900	506900330	2980	2980	2980	2980	0
114	20250224	175800	506900330	2980	2980	2980	2980	0
115	20250224	175700	506900330	2980	2980	2980	2980	0
116	20250224	175600	506900330	2980	2980	2980	2980	0
117	20250224	175500	506900330	2980	2980	2980	2980	0
118	20250224	175400	506900330	2980	2980	2980	2980	0
119	20250224	175300	506900330	2980	2980	2980	2980	0
120	20250224	175200	506900330	2980	2980	2980	2980	0
121	20250224	175100	506900330	2980	2980	2980	2980	0
122	20250224	175000	506900330	2980	2980	2980	2980	16207
123	20250224	174900	506900330	2980	2980	2980	2980	0
124	20250224	174800	506900330	2980	2980	2980	2980	0
125	20250224	174700	506900330	2980	2980	2980	2980	0
126	20250224	174600	506900330	2980	2980	2980	2980	0
127	20250224	174500	506900330	2980	2980	2980	2980	0
128	20250224	174400	506900330	2980	2980	2980	2980	0
129	20250224	174300	506900330	2980	2980	2980	2980	0
130	20250224	174200	506900330	2980	2980	2980	2980	0
131	20250224	174100	506900330	2980	2980	2980	2980	0
132	20250224	174000	506900330	2980	2980	2980	2980	0
133	20250224	173900	506900330	2980	2980	2980	2980	0
134	20250224	173800	506900330	2980	2980	2980	2980	0
135	20250224	173700	506900330	2980	2980	2980	2980	0
136	20250224	173600	506900330	2980	2980	2980	2980	0
137	20250224	173500	506900330	2980	2980	2980	2980	0
138	20250224	173400	506900330	2980	2980	2980	2980	0
139	20250224	173300	506900330	2980	2980	2980	2980	0
140	20250224	173200	506900330	2980	2980	2980	2980	0
141	20250224	173100	506900330	2980	2980	2980	2980	0
142	20250224	173000	506900330	2980	2980	2980	2980	0
143	20250224	172900	506900330	2980	2980	2980	2980	0
144	20250224	172800	506900330	2980	2980	2980	2980	0
145	20250224	172700	506900330	2980	2980	2980	2980	0
146	20250224	172600	506900330	2980	2980	2980	2980	0
147	20250224	172500	506900330	2980	2980	2980	2980	0
148	20250224	172400	506900330	2980	2980	2980	2980	0
149	20250224	172300	506900330	2980	2980	2980	2980	0
150	20250224	172200	506900330	2980	2980	2980	2980	0
151	20250224	172100	506900330	2980	2980	2980	2980	0
152	20250224	172000	506900330	2980	2980	2980	2980	16207
153	20250224	171900	506900330	2980	2980	2980	2980	0
154	20250224	171800	506900330	2980	2980	2980	2980	0
155	20250224	171700	506900330	2980	2980	2980	2980	0
156	20250224	171600	506900330	2980	2980	2980	2980	0
157	20250224	171500	506900330	2980	2980	2980	2980	0
158	20250224	171400	506900330	2980	2980	2980	2980	0
159	20250224	171300	506900330	2980	2980	2980	2980	0
160	20250224	171200	506900330	2980	2980	2980	2980	0
161	20250224	171100	506900330	2980	2980	2980	2980	0
162	20250224	171000	506900330	2980	2980	2980	2980	0
163	20250224	170900	506900330	2980	2980	2980	2980	0
164	20250224	170800	506900330	2980	2980	2980	2980	0
165	20250224	170700	506900330	2980	2980	2980	2980	0
166	20250224	170600	506900330	2980	2980	2980	2980	0
167	20250224	170500	506900330	2980	2980	2980	2980	0
168	20250224	170400	506900330	2980	2980	2980	2980	0
169	20250224	170300	506900330	2980	2980	2980	2980	0
170	20250224	170200	506900330	2980	2980	2980	2980	0
171	20250224	170100	506900330	2980	2980	2980	2980	0
172	20250224	170000	506900330	2980	2980	2980	2980	0
173	20250224	165900	506900330	2980	2980	2980	2980	0
174	20250224	165800	506900330	2980	2980	2980	2980	0
175	20250224	165700	506900330	2980	2980	2980	2980	0
176	20250224	165600	506900330	2980	2980	2980	2980	0
177	20250224	165500	506900330	2980	2980	2980	2980	0
178	20250224	165400	506900330	2980	2980	2980	2980	0
179	20250224	165300	506900330	2980	2980	2980	2980	0
180	20250224	165200	506900330	2980	2980	2980	2980	0
181	20250224	165100	506900330	2980	2980	2980	2980	0
182	20250224	165000	506900330	2980	2980	2980	2980	16207
183	20250224	164900	506900330	2980	2980	2980	2980	0
184	20250224	164800	506900330	2980	2980	2980	2980	0
185	20250224	164700	506900330	2980	2980	2980	2980	0
186	20250224	164600	506900330	2980	2980	2980	2980	0
187	20250224	164500	506900330	2980	2980	2980	2980	0
188	20250224	164400	506900330	2980	2980	2980	2980	0
189	20250224	164300	506900330	2980	2980	2980	2980	0
190	20250224	164200	506900330	2980	2980	2980	2980	0
191	20250224	164100	506900330	2980	2980	2980	2980	0
192	20250224	164000	506900330	2980	2980	2980	2980	0
193	20250224	163900	506900330	2980	2980	2980	2980	0
194	20250224	163800	506900330	2980	2980	2980	2980	0
195	20250224	163700	506900330	2980	2980	2980	2980	0
196	20250224	163600	506900330	2980	2980	2980	2980	0
197	20250224	163500	506900330	2980	2980	2980	2980	0
198	20250224	163400	506900330	2980	2980	2980	2980	0
199	20250224	163300	506900330	2980	2980	2980	2980	0
200	20250224	163200	506900330	2980	2980	2980	2980	0
201	20250224	163100	506900330	2980	2980	2980	2980	0
202	20250224	163000	506900330	2980	2980	2980	2980	0
203	20250224	162900	506900330	2980	2980	2980	2980	0
204	20250224	162800	506900330	2980	2980	2980	2980	0
205	20250224	162700	506900330	2980	2980	2980	2980	0
206	20250224	162600	506900330	2980	2980	2980	2980	0
207	20250224	162500	506900330	2980	2980	2980	2980	0
208	20250224	162400	506900330	2980	2980	2980	2980	0
209	20250224	162300	506900330	2980	2980	2980	2980	0
210	20250224	162200	506900330	2980	2980	2980	2980	0
211	20250224	162100	506900330	2980	2980	2980	2980	0
212	20250224	162000	506900330	2980	2980	2980	2980	16207
213	20250224	161900	506900330	2980	2980	2980	2980	0
214	20250224	161800	506900330	2980	2980	2980	2980	0
215	20250224	161700	506900330	2980	2980	2980	2980	0
216	20250224	161600	506900330	2980	2980	2980	2980	0
217	20250224	161500	506900330	2980	2980	2980	2980	0
218	20250224	161400	506900330	2980	2980	2980	2980	0
219	20250224	161300	506900330	2980	2980	2980	2980	0
220	20250224	161200	506900330	2980	2980	2980	2980	0
221	20250224	161100	506900330	2980	2980	2980	2980	0
222	20250224	161000	506900330	2980	2980	2980	2980	0
223	20250224	160900	506900330	2980	2980	2980	2980	0
224	20250224	160800	506900330	2980	2980	2980	2980	0
225	20250224	160700	506900330	2980	2980	2980	2980	0
226	20250224	160600	506900330	2980	2980	2980	2980	0
227	20250224	160500	506900330	2980	2980	2980	2980	0
228	20250224	160400	506900330	2980	2980	2980	2980	0
229	20250224	160300	506900330	2980	2980	2980	2980	0
230	20250224	160200	506900330	2980	2980	2980	2980	0
231	20250224	160100	506900330	2980	2980	2980	2980	0
232	20250224	160000	506900330	2980	2980	2980	2980	0
233	20250224	155900	506900330	2980	2980	2980	2980	0
234	20250224	155800	506900330	2980	2980	2980	2980	0
235	20250224	155700	506900330	2980	2980	2980	2980	0
236	20250224	155600	506900330	2980	2980	2980	2980	0
237	20250224	155500	506900330	2980	2980	2980	2980	0
238	20250224	155400	506900330	2980	2980	2980	2980	0
239	20250224	155300	506900330	2980	2980	2980	2980	0
240	20250224	155200	506900330	2980	2980	2980	2980	0
241	20250224	155100	506900330	2980	2980	2980	2980	0
242	20250224	155000	506900330	2980	2980	2980	2980	16207
243	20250224	154900	506900330	2980	2980	2980	2980	0
244	20250224	154800	506900330	2980	2980	2980	2980	0
245	20250224	154700	506900330	2980	2980	2980	2980	0
246	20250224	154600	506900330	2980	2980	2980	2980	0
247	20250224	154500	506900330	2980	2980	2980	2980	0
248	20250224	154400	506900330	2980	2980	2980	2980	0
249	20250224	154300	506900330	2980	2980	2980	2980	0
250	20250224	154200	506900330	2980	2980	2980	2980	0
251	20250224	154100	506900330	2980	2980	2980	2980	0
252	20250224	154000	506900330	2980	2980	2980	2980	0
253	20250224	153900	506900330	2980	2980	2980	2980	0
254	20250224	153800	506900330	2980	2980	2980	2980	0
255	20250224	153700	506900330	2980	2980	2980	2980	0
256	20250224	153600	506900330	2980	2980	2980	2980	0
257	20250224	153500	506900330	2980	2980	2980	2980	0
258	20250224	153400	506900330	2980	2980	2980	2980	0
259	20250224	153300	506900330	2980	2980	2980	2980	0
260	20250224	153200	506900330	2980	2980	2980	2980	0
261	20250224	153100	506900330	2980	2980	2980	2980	0
262	20250224	153000	506900330	2980	2980	2980	2980	16207
263	20250224	152900	458603470	3005	3005	3005	3005	0
264	20250224	152800	458603470	3005	3005	3005	3005	0
265	20250224	152700	458603470	3005	3005	3005	3005	0
266	20250224	152600	458603470	3005	3005	3005	3005	0
267	20250224	152500	458603470	3005	3005	3005	3005	0
268	20250224	152400	458603470	3005	3005	3005	3005	0
269	20250224	152300	458603470	3005	3005	3005	3005	0
270	20250224	152200	458603470	3005	3005	3005	3005	0
271	20250224	152100	458603470	3005	3005	3005	3005	0
272	20250224	152000	458603470	3005	3005	3005	3005	0
273	20250224	151900	458603470	3005	2995	3005	2995	454
274	20250224	151800	457241445	2995	2995	2995	2995	100
275	20250224	151700	456941945	3000	3000	3000	3000	1
276	20250224	151600	456938945	2990	2990	2990	2990	100
277	20250224	151500	456639945	2985	3000	3000	2980	613
278	20250224	151400	454811485	2980	3000	3000	2980	739
279	20250224	151300	452605775	3005	3005	3005	3005	0
280	20250224	151200	452605775	3005	3005	3005	3005	0
281	20250224	151100	452605775	3005	2990	3005	2990	51
282	20250224	151000	452453270	3015	2990	3015	2990	3
283	20250224	150900	452444255	2990	2995	2995	2990	3
284	20250224	150800	452435275	3020	3020	3020	3020	0
285	20250224	150700	452435275	3020	3020	3020	3020	0
286	20250224	150600	452435275	3020	3020	3020	3020	0
287	20250224	150500	452435275	3020	3020	3020	2990	400
288	20250224	150400	451235335	3005	3020	3025	3000	1537
289	20250224	150300	446617945	2990	3005	3005	2990	991
290	20250224	150200	443651395	3030	3030	3030	3030	0
291	20250224	150100	443651395	3030	3010	3030	3005	502
292	20250224	150000	442142680	3010	3020	3035	3010	501
293	20250224	145900	440634010	3030	3010	3030	3010	3149
294	20250224	145800	431138245	3015	3015	3015	3015	1037
295	20250224	145700	428011690	3015	3010	3015	3010	710
296	20250224	145600	425871535	3010	3010	3010	3010	0
297	20250224	145500	425871535	3010	3005	3015	3005	702
298	20250224	145400	423756735	3000	3000	3000	3000	550
299	20250224	145300	422106735	3000	2995	3000	2995	36
300	20250224	145200	421998910	2990	2990	2990	2990	51
301	20250224	145100	421846420	2995	2995	2995	2995	2
302	20250224	145000	421840430	2995	2995	2995	2995	155
303	20250224	144900	421376205	2995	2995	2995	2995	0
304	20250224	144800	421376205	2995	2995	2995	2995	97
305	20250224	144700	421085690	2985	2985	2995	2985	802
306	20250224	144600	418691710	2985	2990	2990	2985	700
307	20250224	144500	416602150	2995	2995	2995	2985	16
308	20250224	144400	416554240	2995	2995	2995	2995	0
309	20250224	144300	416554240	2995	2995	2995	2980	534
310	20250224	144200	414962355	2995	2985	2995	2985	2
311	20250224	144100	414956375	2985	2985	2985	2985	0
312	20250224	144000	414956375	2985	2985	2985	2985	0
313	20250224	143900	414956375	2985	2995	2995	2980	719
314	20250224	143800	412812460	2995	2995	2995	2995	200
315	20250224	143700	412213460	2995	2995	2995	2995	313
316	20250224	143600	411276025	2995	2995	2995	2995	0
317	20250224	143500	411276025	2995	2995	2995	2995	0
318	20250224	143400	411276025	2995	2980	2995	2980	401
319	20250224	143300	410081030	2990	2990	2990	2990	4
320	20250224	143200	410069070	2990	2990	2990	2990	1
321	20250224	143100	410066080	2985	2980	2985	2980	4317
322	20250224	143000	397183615	2980	2980	2980	2980	10
323	20250224	142900	397153815	2980	2980	2980	2980	350
324	20250224	142800	396110815	2980	2980	2980	2980	22
325	20250224	142700	396045255	2980	2980	2980	2980	0
326	20250224	142600	396045255	2980	2980	2980	2980	2
327	20250224	142500	396039295	2980	2980	2980	2980	0
328	20250224	142400	396039295	2980	2980	2980	2980	0
329	20250224	142300	396039295	2980	2980	2980	2980	77
330	20250224	142200	395809835	2975	2975	2975	2975	0
331	20250224	142100	395809835	2975	2975	2975	2975	220
332	20250224	142000	395155335	2960	2960	2960	2960	0
333	20250224	141900	395155335	2960	2980	2980	2960	1151
334	20250224	141800	391739095	2980	2980	2980	2980	31
335	20250224	141700	391646715	2980	2980	2980	2980	80
336	20250224	141600	391408315	2980	2980	2980	2980	23
337	20250224	141500	391339775	2975	2980	2980	2975	56
338	20250224	141400	391173165	2980	2980	2980	2980	0
339	20250224	141300	391173165	2980	2980	2980	2980	0
340	20250224	141200	391173165	2980	2980	2980	2980	0
341	20250224	141100	391173165	2980	2980	2980	2980	100
342	20250224	141000	390875165	2980	2980	2980	2980	0
343	20250224	140900	390875165	2980	2980	2980	2980	0
344	20250224	140800	390875165	2980	2980	2980	2980	0
345	20250224	140700	390875165	2980	2980	2980	2980	0
346	20250224	140600	390875165	2980	2985	2985	2980	388
347	20250224	140500	389716995	2985	2985	2985	2985	2
348	20250224	140400	389711025	2985	2975	2985	2975	4
349	20250224	140300	389699105	2970	2980	2980	2970	429
350	20250224	140200	388424775	2990	2990	2990	2990	2
351	20250224	140100	388418795	2995	2995	2995	2995	0
352	20250224	140000	388418795	2995	2995	2995	2995	40
353	20250224	135900	388298995	2970	2995	3000	2970	1120
354	20250224	135800	384968940	3000	3000	3000	3000	0
355	20250224	135700	384968940	3000	2995	3000	2995	123
356	20250224	135600	384600110	3000	2990	3000	2980	602
357	20250224	135500	382803485	2995	2995	2995	2995	72
358	20250224	135400	382587845	2995	2995	2995	2995	5
359	20250224	135300	382572870	2995	2990	2995	2990	52
360	20250224	135200	382417380	2990	2980	2990	2980	573
361	20250224	135100	380709830	2980	2980	2980	2980	0
362	20250224	135000	380709830	2980	2980	2980	2980	0
363	20250224	134900	380709830	2980	2980	2980	2980	528
364	20250224	134800	379136390	2995	2995	2995	2995	1
365	20250224	134700	379133395	2980	2995	2995	2975	177
366	20250224	134600	378606195	3000	3000	3000	3000	2
367	20250224	134500	378600195	3000	3000	3000	3000	13
368	20250224	134400	378561195	3000	3000	3000	3000	0
369	20250224	134300	378561195	3000	3000	3000	3000	0
370	20250224	134200	378561195	3000	3000	3000	3000	1
371	20250224	134100	378558195	3000	3000	3000	3000	52
372	20250224	134000	378402195	3005	3005	3005	3005	0
373	20250224	133900	378402195	3005	3005	3005	3005	0
374	20250224	133800	378402195	3005	3005	3005	3005	4
375	20250224	133700	378390175	3005	3005	3005	3005	0
376	20250224	133600	378390175	3005	3005	3005	3005	0
377	20250224	133500	378390175	3005	3005	3005	3005	0
378	20250224	133400	378390175	3005	3005	3005	3005	0
379	20250224	133300	378390175	3005	3005	3005	3005	0
380	20250224	133200	378390175	3005	3005	3005	3005	0
381	20250224	133100	378390175	3005	2995	3005	2995	3
382	20250224	133000	378381175	2995	2985	2995	2980	91
383	20250224	132900	378109585	2990	2990	2990	2990	393
384	20250224	132800	376934515	2985	2985	2985	2985	50
385	20250224	132700	376785265	2985	2985	2985	2985	0
386	20250224	132600	376785265	2985	2985	2985	2985	1
387	20250224	132500	376782280	2980	2975	2980	2975	1265
388	20250224	132400	373017855	2975	2975	2975	2975	100
389	20250224	132300	372720355	2975	2975	2975	2975	0
390	20250224	132200	372720355	2975	2975	2975	2975	168
391	20250224	132100	372220555	2975	2975	2975	2975	87
392	20250224	132000	371961730	2975	2980	2980	2960	1208
393	20250224	131900	368374655	2980	2980	2980	2980	1
394	20250224	131800	368371675	2980	2980	2980	2980	5
395	20250224	131700	368356775	2975	2975	2975	2975	8
396	20250224	131600	368332975	2985	2985	2985	2985	0
397	20250224	131500	368332975	2985	2985	2985	2985	0
398	20250224	131400	368332975	2985	2985	2985	2985	1
399	20250224	131300	368329990	2990	2990	2990	2990	0
400	20250224	131200	368329990	2990	2990	2990	2990	0
401	20250224	131100	368329990	2990	2990	2990	2990	0
402	20250224	131000	368329990	2990	2990	2990	2990	0
403	20250224	130900	368329990	2990	2965	2990	2960	462
404	20250224	130800	366962280	2965	2970	2970	2965	856
405	20250224	130700	364423730	2975	2975	2975	2975	40
406	20250224	130600	364304730	2980	2990	2990	2980	54
407	20250224	130500	364143750	2995	2995	2995	2995	0
408	20250224	130400	364143750	2995	2995	2995	2995	0
409	20250224	130300	364143750	2995	2995	2995	2995	2
410	20250224	130200	364137760	2980	2980	2980	2980	0
411	20250224	130100	364137760	2980	2995	2995	2980	5000
412	20250224	130000	349220635	3000	3000	3000	3000	0
413	20250224	125900	349220635	3000	3000	3000	3000	2
414	20250224	125800	349214635	3000	3000	3000	2995	8
415	20250224	125700	349190640	3005	3005	3005	3005	0
416	20250224	125600	349190640	3005	3005	3005	3005	0
417	20250224	125500	349190640	3005	3005	3005	3005	3
418	20250224	125400	349181625	3010	3010	3010	3010	0
419	20250224	125300	349181625	3010	3010	3010	3010	0
420	20250224	125200	349181625	3010	3010	3010	3010	0
421	20250224	125100	349181625	3010	3010	3010	3010	2
422	20250224	125000	349175605	3010	3010	3010	3010	1
423	20250224	124900	349172595	3005	3005	3005	3005	0
424	20250224	124800	349172595	3005	3005	3005	3005	0
425	20250224	124700	349172595	3005	3010	3010	3005	19
426	20250224	124600	349115460	3010	3010	3010	3010	13
427	20250224	124500	349076330	3015	3015	3015	3015	0
428	20250224	124400	349076330	3015	3015	3015	3015	0
429	20250224	124300	349076330	3015	3015	3015	3015	0
430	20250224	124200	349076330	3015	3015	3015	3015	0
431	20250224	124100	349076330	3015	3015	3015	3010	88
432	20250224	124000	348811035	3015	3015	3015	3015	0
433	20250224	123900	348811035	3015	3015	3015	3015	0
434	20250224	123800	348811035	3015	3015	3015	3015	0
435	20250224	123700	348811035	3015	3015	3015	3015	0
436	20250224	123600	348811035	3015	3015	3015	3015	1
437	20250224	123500	348808020	2995	3005	3005	2995	318
438	20250224	123400	347855520	3015	3015	3015	3015	0
439	20250224	123300	347855520	3015	3015	3015	3015	0
440	20250224	123200	347855520	3015	3015	3015	3015	0
441	20250224	123100	347855520	3015	3015	3015	3015	0
442	20250224	123000	347855520	3015	3015	3015	3015	1
443	20250224	122900	347852505	3015	3015	3015	3015	0
444	20250224	122800	347852505	3015	3015	3015	3015	0
445	20250224	122700	347852505	3015	3015	3015	3015	0
446	20250224	122600	347852505	3015	3015	3015	3015	0
447	20250224	122500	347852505	3015	3015	3015	3015	0
448	20250224	122400	347852505	3015	3015	3015	3015	0
449	20250224	122300	347852505	3015	3020	3020	3015	2
450	20250224	122200	347846470	3000	3000	3000	3000	598
451	20250224	122100	346052470	3000	3025	3025	3000	2902
452	20250224	122000	337340540	3030	3030	3030	3030	1
453	20250224	121900	337337510	3035	3035	3035	3035	0
454	20250224	121800	337337510	3035	3035	3035	3035	0
455	20250224	121700	337337510	3035	3035	3035	3035	0
456	20250224	121600	337337510	3035	3035	3035	3035	0
457	20250224	121500	337337510	3035	3035	3035	3035	0
458	20250224	121400	337337510	3035	3035	3035	3035	0
459	20250224	121300	337337510	3035	3035	3035	3035	0
460	20250224	121200	337337510	3035	3035	3035	3035	0
461	20250224	121100	337337510	3035	3035	3035	3035	0
462	20250224	121000	337337510	3035	3035	3035	3035	1
463	20250224	120900	337334475	3035	3035	3035	3035	0
464	20250224	120800	337334475	3035	3035	3035	3035	0
465	20250224	120700	337334475	3035	3035	3035	3035	1
466	20250224	120600	337331440	3030	3020	3030	3020	196
467	20250224	120500	336738505	3020	3020	3020	3020	0
468	20250224	120400	336738505	3020	3020	3020	3020	28
469	20250224	120300	336653945	3020	3020	3020	3020	5
470	20250224	120200	336638845	3020	3020	3020	3020	2
471	20250224	120100	336632805	3020	3020	3020	3020	5
472	20250224	120000	336617705	3025	3025	3025	3025	128
473	20250224	115900	336230505	3025	3025	3025	3025	297
474	20250224	115800	335332080	3025	3025	3025	3025	0
475	20250224	115700	335332080	3025	3025	3025	3025	4
476	20250224	115600	335319980	3025	3025	3025	3025	0
477	20250224	115500	335319980	3025	3025	3025	3025	0
478	20250224	115400	335319980	3025	3000	3025	3000	908
479	20250224	115300	332590410	3000	3000	3000	3000	0
480	20250224	115200	332590410	3000	3000	3000	3000	0
481	20250224	115100	332590410	3000	3000	3000	3000	0
482	20250224	115000	332590410	3000	3000	3000	3000	1
483	20250224	114900	332587410	2995	2995	2995	2995	1
484	20250224	114800	332584415	3000	3000	3000	3000	0
485	20250224	114700	332584415	3000	3000	3000	3000	0
486	20250224	114600	332584415	3000	3000	3000	3000	163
487	20250224	114500	332095415	3000	2990	3000	2990	95
488	20250224	114400	331811085	3005	3005	3005	3005	49
489	20250224	114300	331663840	3005	3000	3005	3000	4
490	20250224	114200	331651835	3000	2990	3000	2985	265
491	20250224	114100	330859360	2990	2990	2990	2990	0
492	20250224	114000	330859360	2990	2990	2990	2990	0
493	20250224	113900	330859360	2990	2990	2990	2990	0
494	20250224	113800	330859360	2990	2990	2990	2990	0
495	20250224	113700	330859360	2990	2985	2990	2985	16
496	20250224	113600	330811530	2990	2990	2990	2990	0
497	20250224	113500	330811530	2990	2990	2990	2990	0
498	20250224	113400	330811530	2990	2990	2990	2990	133
499	20250224	113300	330413860	2990	2985	2990	2985	3
500	20250224	113200	330404900	2990	2990	2990	2990	0
501	20250224	113100	330404900	2990	2990	2990	2990	0
502	20250224	113000	330404900	2990	2990	2990	2990	0
503	20250224	112900	330404900	2990	2990	2990	2990	0
504	20250224	112800	330404900	2990	2990	2990	2990	0
505	20250224	112700	330404900	2990	2990	2990	2990	0
506	20250224	112600	330404900	2990	2985	2990	2985	22
507	20250224	112500	330339125	2990	2990	2990	2990	0
508	20250224	112400	330339125	2990	2990	2990	2990	0
509	20250224	112300	330339125	2990	2990	2990	2990	0
510	20250224	112200	330339125	2990	2975	2990	2975	370
511	20250224	112100	329237850	2975	2970	2975	2970	39
512	20250224	112000	329122015	2970	2965	2970	2965	208
513	20250224	111900	328504355	2970	2975	2975	2970	6
514	20250224	111800	328486510	2970	2975	2975	2970	65
515	20250224	111700	328293210	2970	2970	2970	2970	0
516	20250224	111600	328293210	2970	2970	2970	2970	2
517	20250224	111500	328287270	2975	2975	2975	2975	86
518	20250224	111400	328031420	2975	2975	2975	2975	0
519	20250224	111300	328031420	2975	2975	2975	2975	1
520	20250224	111200	328028445	2975	2975	2975	2975	1
521	20250224	111100	328025470	2970	2960	2970	2960	42
522	20250224	111000	327901140	2975	2975	2975	2975	0
523	20250224	110900	327901140	2975	2975	2975	2975	0
524	20250224	110800	327901140	2975	2975	2975	2975	0
525	20250224	110700	327901140	2975	2975	2975	2975	0
526	20250224	110600	327901140	2975	2975	2975	2975	0
527	20250224	110500	327901140	2975	2975	2975	2975	0
528	20250224	110400	327901140	2975	2975	2975	2975	0
529	20250224	110300	327901140	2975	2975	2975	2975	0
530	20250224	110200	327901140	2975	2975	2975	2975	0
531	20250224	110100	327901140	2975	2975	2975	2975	0
532	20250224	110000	327901140	2975	2975	2975	2975	1
533	20250224	105900	327898165	2955	2960	2960	2955	2
534	20250224	105800	327892250	2975	2975	2975	2975	0
535	20250224	105700	327892250	2975	2965	2975	2965	22
536	20250224	105600	327827010	2975	2975	2975	2970	38
537	20250224	105500	327714050	2975	2975	2975	2975	79
538	20250224	105400	327479025	2980	2980	2980	2980	1
539	20250224	105300	327476045	2975	2975	2975	2975	100
540	20250224	105200	327178545	2980	2980	2980	2980	1
541	20250224	105100	327175565	2990	2990	2990	2990	0
542	20250224	105000	327175565	2990	2985	2990	2975	868
543	20250224	104900	324589080	3015	2955	3015	2930	838
544	20250224	104800	322118450	2950	2950	2950	2950	1486
545	20250224	104700	317734750	2950	2940	2950	2920	5545
546	20250224	104600	301492735	2945	2950	2950	2945	42
547	20250224	104500	301368985	2945	2950	2950	2945	814
548	20250224	104400	298968185	2955	2965	2965	2955	306
549	20250224	104300	298063530	2970	2980	2980	2970	49
550	20250224	104200	297917990	2975	2980	2980	2975	419
551	20250224	104100	296669430	2990	2985	2990	2985	3
552	20250224	104000	296660470	2990	2990	2990	2990	135
553	20250224	103900	296256820	2995	3005	3010	2995	220
554	20250224	103800	295595870	3000	3000	3000	3000	0
555	20250224	103700	295595870	3000	3005	3005	3000	117
556	20250224	103600	295244345	3020	3020	3020	3020	0
557	20250224	103500	295244345	3020	3020	3020	3020	0
558	20250224	103400	295244345	3020	3020	3020	3020	0
559	20250224	103300	295244345	3020	3020	3020	3020	2
560	20250224	103200	295238305	3020	3015	3020	3015	2
561	20250224	103100	295232270	3015	3015	3015	3015	5
562	20250224	103000	295217195	3020	3020	3020	3020	5
563	20250224	102900	295202095	3020	3020	3020	3020	0
564	20250224	102800	295202095	3020	3020	3020	3020	0
565	20250224	102700	295202095	3020	3020	3020	3020	0
566	20250224	102600	295202095	3020	3015	3025	3015	8210
567	20250224	102500	270408195	3020	3015	3020	3005	300
568	20250224	102400	269503795	3015	2985	3015	2985	623
569	20250224	102300	267638410	2985	2985	2985	2985	17
570	20250224	102200	267587665	2985	2985	2985	2985	0
571	20250224	102100	267587665	2985	2985	2985	2985	238
572	20250224	102000	266877235	2985	2980	2985	2980	500
573	20250224	101900	265384745	2985	2985	2985	2985	10
574	20250224	101800	265354895	2985	2980	2985	2980	73
575	20250224	101700	265137350	2980	2980	2980	2980	108
576	20250224	101600	264815510	2980	2970	2980	2970	2136
577	20250224	101500	258471545	2970	2970	2970	2970	1020
578	20250224	101400	255442145	2965	2960	2965	2960	369
579	20250224	101300	254349850	2960	2960	2960	2960	0
580	20250224	101200	254349850	2960	2955	2960	2955	501
581	20250224	101100	252869390	2955	2955	2955	2955	137
582	20250224	101000	252464555	2955	2950	2955	2950	54
583	20250224	100900	252305250	2955	2955	2955	2950	621
584	20250224	100800	250472195	2955	2955	2960	2955	455
585	20250224	100700	249127665	2955	2955	2960	2950	279
586	20250224	100600	248303715	2955	2955	2955	2945	210
587	20250224	100500	247683255	2955	2960	2960	2945	102
588	20250224	100400	247382840	2940	2965	2965	2940	1060
589	20250224	100300	244246150	2965	2955	2965	2955	984
590	20250224	100200	241330600	2955	2945	2955	2945	401
591	20250224	100100	240147650	2950	2940	2950	2940	1517
592	20250224	100000	235679585	2940	2930	2940	2920	607
593	20250224	095900	233901365	2915	2930	2940	2915	3272
594	20250224	095800	224337785	2935	2950	2960	2910	4993
595	20250224	095700	209742845	2950	2960	2960	2950	463
596	20250224	095600	208376925	2950	2960	2965	2950	215
597	20250224	095500	207741690	2965	2960	2965	2955	93
598	20250224	095400	207466410	2965	2965	2965	2965	0
599	20250224	095300	207466410	2965	2965	2965	2965	0
600	20250224	095200	207466410	2965	2955	2965	2955	15
601	20250224	095100	207422070	2955	2955	2955	2955	73
602	20250224	095000	207206355	2950	2950	2950	2950	323
603	20250224	094900	206253505	2950	2960	2960	2925	3753
604	20250224	094800	195238165	2970	2970	2970	2960	865
605	20250224	094700	192670565	2970	2965	2970	2955	1250
606	20250224	094600	188967240	2970	2975	2975	2970	88
607	20250224	094500	188705875	2975	2980	2985	2965	180
608	20250224	094400	188171230	2985	2970	2990	2970	642
609	20250224	094300	186263810	2975	2990	2990	2975	384
610	20250224	094200	185121285	2985	3000	3000	2985	130
611	20250224	094100	184732100	3000	2985	3000	2975	590
612	20250224	094000	182975265	2985	3000	3005	2970	4702
613	20250224	093900	168899245	3015	3015	3015	3015	1156
614	20250224	093800	165413905	3015	3015	3015	3015	0
615	20250224	093700	165413905	3015	3000	3015	3000	79
616	20250224	093600	165176890	3015	3015	3015	3000	513
617	20250224	093500	163637030	3010	3010	3010	3010	152
618	20250224	093400	163179510	3015	3015	3015	3015	1
619	20250224	093300	163176495	3015	3015	3015	3015	0
620	20250224	093200	163176495	3015	3015	3015	3005	93
621	20250224	093100	162896960	3020	3020	3020	3020	0
622	20250224	093000	162896960	3020	3015	3020	3010	20
623	20250224	092900	162836670	3015	3015	3015	3015	9
624	20250224	092800	162809535	3020	3020	3020	3020	0
625	20250224	092700	162809535	3020	3020	3020	3020	1793
626	20250224	092600	157394675	3020	3020	3020	2995	158
627	20250224	092500	156921390	3020	3020	3020	3020	1
628	20250224	092400	156918370	3000	3005	3025	3000	2290
629	20250224	092300	150043995	3005	3025	3030	3005	1023
630	20250224	092200	146965295	3025	3025	3025	3020	211
631	20250224	092100	146327500	3020	3025	3025	3005	1600
632	20250224	092000	141504800	3025	3030	3045	3020	1839
633	20250224	091900	135934285	2910	2910	2910	2910	0
634	20250224	091800	135934285	2910	2910	2910	2910	0
635	20250224	091700	135934285	2910	3040	3045	2910	13669
636	20250224	091600	94869495	3050	3055	3055	3030	1008
637	20250224	091500	91795690	3030	3065	3065	3030	2002
638	20250224	091400	85717240	3040	3065	3065	3040	1038
639	20250224	091300	82550945	3065	3045	3065	3045	1232
640	20250224	091200	78794385	3070	3065	3070	3040	1261
641	20250224	091100	74954350	3065	3060	3065	3055	773
642	20250224	091000	72589155	3045	3050	3060	3045	1417
643	20250224	090900	68267835	3050	3050	3050	3030	1288
644	20250224	090800	64361135	3025	3095	3095	3000	3010
645	20250224	090700	55230700	3105	3090	3105	3070	1911
646	20250224	090600	49348545	3120	3095	3120	3090	41
647	20250224	090500	49221635	3130	3120	3130	3100	763
648	20250224	090400	46849620	3150	3140	3150	3120	1948
649	20250224	090300	40729960	3140	3145	3195	3020	1878
650	20250224	090200	34855235	3200	3225	3225	3130	6699
651	20250224	090100	13302145	3230	3230	3230	3230	0
652	20250224	090000	13302145	3230	3060	3230	3050	4309