KissMeData/109080/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201800	286767470	9210	9210	9210	9210	3216
3	20250224	201700	286767470	9210	9210	9210	9210	0
4	20250224	201600	286767470	9210	9210	9210	9210	0
5	20250224	201500	286767470	9210	9210	9210	9210	0
6	20250224	201400	286767470	9210	9210	9210	9210	0
7	20250224	201300	286767470	9210	9210	9210	9210	0
8	20250224	201200	286767470	9210	9210	9210	9210	0
9	20250224	201100	286767470	9210	9210	9210	9210	0
10	20250224	201000	286767470	9210	9210	9210	9210	0
11	20250224	200900	286767470	9210	9210	9210	9210	0
12	20250224	200800	286767470	9210	9210	9210	9210	0
13	20250224	200700	286767470	9210	9210	9210	9210	0
14	20250224	200600	286767470	9210	9210	9210	9210	0
15	20250224	200500	286767470	9210	9210	9210	9210	0
16	20250224	200400	286767470	9210	9210	9210	9210	0
17	20250224	200300	286767470	9210	9210	9210	9210	0
18	20250224	200200	286767470	9210	9210	9210	9210	0
19	20250224	200100	286767470	9210	9210	9210	9210	0
20	20250224	200000	286767470	9210	9210	9210	9210	0
21	20250224	195900	286767470	9210	9210	9210	9210	0
22	20250224	195800	286767470	9210	9210	9210	9210	0
23	20250224	195700	286767470	9210	9210	9210	9210	0
24	20250224	195600	286767470	9210	9210	9210	9210	0
25	20250224	195500	286767470	9210	9210	9210	9210	0
26	20250224	195400	286767470	9210	9210	9210	9210	0
27	20250224	195300	286767470	9210	9210	9210	9210	0
28	20250224	195200	286767470	9210	9210	9210	9210	0
29	20250224	195100	286767470	9210	9210	9210	9210	0
30	20250224	195000	286767470	9210	9210	9210	9210	0
31	20250224	194900	286767470	9210	9210	9210	9210	0
32	20250224	194800	286767470	9210	9210	9210	9210	3216
33	20250224	194700	286767470	9210	9210	9210	9210	0
34	20250224	194600	286767470	9210	9210	9210	9210	0
35	20250224	194500	286767470	9210	9210	9210	9210	0
36	20250224	194400	286767470	9210	9210	9210	9210	0
37	20250224	194300	286767470	9210	9210	9210	9210	0
38	20250224	194200	286767470	9210	9210	9210	9210	0
39	20250224	194100	286767470	9210	9210	9210	9210	0
40	20250224	194000	286767470	9210	9210	9210	9210	0
41	20250224	193900	286767470	9210	9210	9210	9210	0
42	20250224	193800	286767470	9210	9210	9210	9210	0
43	20250224	193700	286767470	9210	9210	9210	9210	0
44	20250224	193600	286767470	9210	9210	9210	9210	0
45	20250224	193500	286767470	9210	9210	9210	9210	0
46	20250224	193400	286767470	9210	9210	9210	9210	0
47	20250224	193300	286767470	9210	9210	9210	9210	0
48	20250224	193200	286767470	9210	9210	9210	9210	0
49	20250224	193100	286767470	9210	9210	9210	9210	0
50	20250224	193000	286767470	9210	9210	9210	9210	0
51	20250224	192900	286767470	9210	9210	9210	9210	0
52	20250224	192800	286767470	9210	9210	9210	9210	0
53	20250224	192700	286767470	9210	9210	9210	9210	0
54	20250224	192600	286767470	9210	9210	9210	9210	0
55	20250224	192500	286767470	9210	9210	9210	9210	0
56	20250224	192400	286767470	9210	9210	9210	9210	0
57	20250224	192300	286767470	9210	9210	9210	9210	0
58	20250224	192200	286767470	9210	9210	9210	9210	0
59	20250224	192100	286767470	9210	9210	9210	9210	0
60	20250224	192000	286767470	9210	9210	9210	9210	0
61	20250224	191900	286767470	9210	9210	9210	9210	0
62	20250224	191800	286767470	9210	9210	9210	9210	3216
63	20250224	191700	286767470	9210	9210	9210	9210	0
64	20250224	191600	286767470	9210	9210	9210	9210	0
65	20250224	191500	286767470	9210	9210	9210	9210	0
66	20250224	191400	286767470	9210	9210	9210	9210	0
67	20250224	191300	286767470	9210	9210	9210	9210	0
68	20250224	191200	286767470	9210	9210	9210	9210	0
69	20250224	191100	286767470	9210	9210	9210	9210	0
70	20250224	191000	286767470	9210	9210	9210	9210	0
71	20250224	190900	286767470	9210	9210	9210	9210	0
72	20250224	190800	286767470	9210	9210	9210	9210	0
73	20250224	190700	286767470	9210	9210	9210	9210	0
74	20250224	190600	286767470	9210	9210	9210	9210	0
75	20250224	190500	286767470	9210	9210	9210	9210	0
76	20250224	190400	286767470	9210	9210	9210	9210	0
77	20250224	190300	286767470	9210	9210	9210	9210	0
78	20250224	190200	286767470	9210	9210	9210	9210	0
79	20250224	190100	286767470	9210	9210	9210	9210	0
80	20250224	190000	286767470	9210	9210	9210	9210	0
81	20250224	185900	286767470	9210	9210	9210	9210	0
82	20250224	185800	286767470	9210	9210	9210	9210	0
83	20250224	185700	286767470	9210	9210	9210	9210	0
84	20250224	185600	286767470	9210	9210	9210	9210	0
85	20250224	185500	286767470	9210	9210	9210	9210	0
86	20250224	185400	286767470	9210	9210	9210	9210	0
87	20250224	185300	286767470	9210	9210	9210	9210	0
88	20250224	185200	286767470	9210	9210	9210	9210	0
89	20250224	185100	286767470	9210	9210	9210	9210	0
90	20250224	185000	286767470	9210	9210	9210	9210	0
91	20250224	184900	286767470	9210	9210	9210	9210	0
92	20250224	184800	286767470	9210	9210	9210	9210	3216
93	20250224	184700	286767470	9210	9210	9210	9210	0
94	20250224	184600	286767470	9210	9210	9210	9210	0
95	20250224	184500	286767470	9210	9210	9210	9210	0
96	20250224	184400	286767470	9210	9210	9210	9210	0
97	20250224	184300	286767470	9210	9210	9210	9210	0
98	20250224	184200	286767470	9210	9210	9210	9210	0
99	20250224	184100	286767470	9210	9210	9210	9210	0
100	20250224	184000	286767470	9210	9210	9210	9210	0
101	20250224	183900	286767470	9210	9210	9210	9210	0
102	20250224	183800	286767470	9210	9210	9210	9210	0
103	20250224	183700	286767470	9210	9210	9210	9210	0
104	20250224	183600	286767470	9210	9210	9210	9210	0
105	20250224	183500	286767470	9210	9210	9210	9210	0
106	20250224	183400	286767470	9210	9210	9210	9210	0
107	20250224	183300	286767470	9210	9210	9210	9210	0
108	20250224	183200	286767470	9210	9210	9210	9210	0
109	20250224	183100	286767470	9210	9210	9210	9210	0
110	20250224	183000	286767470	9210	9210	9210	9210	0
111	20250224	182900	286767470	9210	9210	9210	9210	0
112	20250224	182800	286767470	9210	9210	9210	9210	0
113	20250224	182700	286767470	9210	9210	9210	9210	0
114	20250224	182600	286767470	9210	9210	9210	9210	0
115	20250224	182500	286767470	9210	9210	9210	9210	0
116	20250224	182400	286767470	9210	9210	9210	9210	0
117	20250224	182300	286767470	9210	9210	9210	9210	0
118	20250224	182200	286767470	9210	9210	9210	9210	0
119	20250224	182100	286767470	9210	9210	9210	9210	0
120	20250224	182000	286767470	9210	9210	9210	9210	0
121	20250224	181900	286767470	9210	9210	9210	9210	0
122	20250224	181800	286767470	9210	9210	9210	9210	3216
123	20250224	181700	286767470	9210	9210	9210	9210	0
124	20250224	181600	286767470	9210	9210	9210	9210	0
125	20250224	181500	286767470	9210	9210	9210	9210	0
126	20250224	181400	286767470	9210	9210	9210	9210	0
127	20250224	181300	286767470	9210	9210	9210	9210	0
128	20250224	181200	286767470	9210	9210	9210	9210	0
129	20250224	181100	286767470	9210	9210	9210	9210	0
130	20250224	181000	286767470	9210	9210	9210	9210	0
131	20250224	180900	286767470	9210	9210	9210	9210	0
132	20250224	180800	286767470	9210	9210	9210	9210	0
133	20250224	180700	286767470	9210	9210	9210	9210	0
134	20250224	180600	286767470	9210	9210	9210	9210	0
135	20250224	180500	286767470	9210	9210	9210	9210	0
136	20250224	180400	286767470	9210	9210	9210	9210	0
137	20250224	180300	286767470	9210	9210	9210	9210	0
138	20250224	180200	286767470	9210	9210	9210	9210	0
139	20250224	180100	286767470	9210	9210	9210	9210	0
140	20250224	180000	286767470	9210	9210	9210	9210	0
141	20250224	175900	286767470	9210	9210	9210	9210	0
142	20250224	175800	286767470	9210	9210	9210	9210	0
143	20250224	175700	286767470	9210	9210	9210	9210	0
144	20250224	175600	286767470	9210	9210	9210	9210	0
145	20250224	175500	286767470	9210	9210	9210	9210	0
146	20250224	175400	286767470	9210	9210	9210	9210	0
147	20250224	175300	286767470	9210	9210	9210	9210	0
148	20250224	175200	286767470	9210	9210	9210	9210	0
149	20250224	175100	286767470	9210	9210	9210	9210	0
150	20250224	175000	286767470	9210	9210	9210	9210	0
151	20250224	174900	286767470	9210	9210	9210	9210	0
152	20250224	174800	286767470	9210	9210	9210	9210	3216
153	20250224	174700	286767470	9210	9210	9210	9210	0
154	20250224	174600	286767470	9210	9210	9210	9210	0
155	20250224	174500	286767470	9210	9210	9210	9210	0
156	20250224	174400	286767470	9210	9210	9210	9210	0
157	20250224	174300	286767470	9210	9210	9210	9210	0
158	20250224	174200	286767470	9210	9210	9210	9210	0
159	20250224	174100	286767470	9210	9210	9210	9210	0
160	20250224	174000	286767470	9210	9210	9210	9210	0
161	20250224	173900	286767470	9210	9210	9210	9210	0
162	20250224	173800	286767470	9210	9210	9210	9210	0
163	20250224	173700	286767470	9210	9210	9210	9210	0
164	20250224	173600	286767470	9210	9210	9210	9210	0
165	20250224	173500	286767470	9210	9210	9210	9210	0
166	20250224	173400	286767470	9210	9210	9210	9210	0
167	20250224	173300	286767470	9210	9210	9210	9210	0
168	20250224	173200	286767470	9210	9210	9210	9210	0
169	20250224	173100	286767470	9210	9210	9210	9210	0
170	20250224	173000	286767470	9210	9210	9210	9210	0
171	20250224	172900	286767470	9210	9210	9210	9210	0
172	20250224	172800	286767470	9210	9210	9210	9210	0
173	20250224	172700	286767470	9210	9210	9210	9210	0
174	20250224	172600	286767470	9210	9210	9210	9210	0
175	20250224	172500	286767470	9210	9210	9210	9210	0
176	20250224	172400	286767470	9210	9210	9210	9210	0
177	20250224	172300	286767470	9210	9210	9210	9210	0
178	20250224	172200	286767470	9210	9210	9210	9210	0
179	20250224	172100	286767470	9210	9210	9210	9210	0
180	20250224	172000	286767470	9210	9210	9210	9210	0
181	20250224	171900	286767470	9210	9210	9210	9210	0
182	20250224	171800	286767470	9210	9210	9210	9210	3216
183	20250224	171700	286767470	9210	9210	9210	9210	0
184	20250224	171600	286767470	9210	9210	9210	9210	0
185	20250224	171500	286767470	9210	9210	9210	9210	0
186	20250224	171400	286767470	9210	9210	9210	9210	0
187	20250224	171300	286767470	9210	9210	9210	9210	0
188	20250224	171200	286767470	9210	9210	9210	9210	0
189	20250224	171100	286767470	9210	9210	9210	9210	0
190	20250224	171000	286767470	9210	9210	9210	9210	0
191	20250224	170900	286767470	9210	9210	9210	9210	0
192	20250224	170800	286767470	9210	9210	9210	9210	0
193	20250224	170700	286767470	9210	9210	9210	9210	0
194	20250224	170600	286767470	9210	9210	9210	9210	0
195	20250224	170500	286767470	9210	9210	9210	9210	0
196	20250224	170400	286767470	9210	9210	9210	9210	0
197	20250224	170300	286767470	9210	9210	9210	9210	0
198	20250224	170200	286767470	9210	9210	9210	9210	0
199	20250224	170100	286767470	9210	9210	9210	9210	0
200	20250224	170000	286767470	9210	9210	9210	9210	0
201	20250224	165900	286767470	9210	9210	9210	9210	0
202	20250224	165800	286767470	9210	9210	9210	9210	0
203	20250224	165700	286767470	9210	9210	9210	9210	0
204	20250224	165600	286767470	9210	9210	9210	9210	0
205	20250224	165500	286767470	9210	9210	9210	9210	0
206	20250224	165400	286767470	9210	9210	9210	9210	0
207	20250224	165300	286767470	9210	9210	9210	9210	0
208	20250224	165200	286767470	9210	9210	9210	9210	0
209	20250224	165100	286767470	9210	9210	9210	9210	0
210	20250224	165000	286767470	9210	9210	9210	9210	0
211	20250224	164900	286767470	9210	9210	9210	9210	0
212	20250224	164800	286767470	9210	9210	9210	9210	3216
213	20250224	164700	286767470	9210	9210	9210	9210	0
214	20250224	164600	286767470	9210	9210	9210	9210	0
215	20250224	164500	286767470	9210	9210	9210	9210	0
216	20250224	164400	286767470	9210	9210	9210	9210	0
217	20250224	164300	286767470	9210	9210	9210	9210	0
218	20250224	164200	286767470	9210	9210	9210	9210	0
219	20250224	164100	286767470	9210	9210	9210	9210	0
220	20250224	164000	286767470	9210	9210	9210	9210	0
221	20250224	163900	286767470	9210	9210	9210	9210	0
222	20250224	163800	286767470	9210	9210	9210	9210	0
223	20250224	163700	286767470	9210	9210	9210	9210	0
224	20250224	163600	286767470	9210	9210	9210	9210	0
225	20250224	163500	286767470	9210	9210	9210	9210	0
226	20250224	163400	286767470	9210	9210	9210	9210	0
227	20250224	163300	286767470	9210	9210	9210	9210	0
228	20250224	163200	286767470	9210	9210	9210	9210	0
229	20250224	163100	286767470	9210	9210	9210	9210	0
230	20250224	163000	286767470	9210	9210	9210	9210	0
231	20250224	162900	286767470	9210	9210	9210	9210	0
232	20250224	162800	286767470	9210	9210	9210	9210	0
233	20250224	162700	286767470	9210	9210	9210	9210	0
234	20250224	162600	286767470	9210	9210	9210	9210	0
235	20250224	162500	286767470	9210	9210	9210	9210	0
236	20250224	162400	286767470	9210	9210	9210	9210	0
237	20250224	162300	286767470	9210	9210	9210	9210	0
238	20250224	162200	286767470	9210	9210	9210	9210	0
239	20250224	162100	286767470	9210	9210	9210	9210	0
240	20250224	162000	286767470	9210	9210	9210	9210	0
241	20250224	161900	286767470	9210	9210	9210	9210	0
242	20250224	161800	286767470	9210	9210	9210	9210	3216
243	20250224	161700	286767470	9210	9210	9210	9210	0
244	20250224	161600	286767470	9210	9210	9210	9210	0
245	20250224	161500	286767470	9210	9210	9210	9210	0
246	20250224	161400	286767470	9210	9210	9210	9210	0
247	20250224	161300	286767470	9210	9210	9210	9210	0
248	20250224	161200	286767470	9210	9210	9210	9210	0
249	20250224	161100	286767470	9210	9210	9210	9210	0
250	20250224	161000	286767470	9210	9210	9210	9210	0
251	20250224	160900	286767470	9210	9210	9210	9210	0
252	20250224	160800	286767470	9210	9210	9210	9210	0
253	20250224	160700	286767470	9210	9210	9210	9210	0
254	20250224	160600	286767470	9210	9210	9210	9210	0
255	20250224	160500	286767470	9210	9210	9210	9210	0
256	20250224	160400	286767470	9210	9210	9210	9210	0
257	20250224	160300	286767470	9210	9210	9210	9210	0
258	20250224	160200	286767470	9210	9210	9210	9210	0
259	20250224	160100	286767470	9210	9210	9210	9210	0
260	20250224	160000	286767470	9210	9210	9210	9210	0
261	20250224	155900	286767470	9210	9210	9210	9210	0
262	20250224	155800	286767470	9210	9210	9210	9210	0
263	20250224	155700	286767470	9210	9210	9210	9210	0
264	20250224	155600	286767470	9210	9210	9210	9210	0
265	20250224	155500	286767470	9210	9210	9210	9210	0
266	20250224	155400	286767470	9210	9210	9210	9210	0
267	20250224	155300	286767470	9210	9210	9210	9210	0
268	20250224	155200	286767470	9210	9210	9210	9210	0
269	20250224	155100	286767470	9210	9210	9210	9210	0
270	20250224	155000	286767470	9210	9210	9210	9210	0
271	20250224	154900	286767470	9210	9210	9210	9210	0
272	20250224	154800	286767470	9210	9210	9210	9210	3216
273	20250224	154700	286767470	9210	9210	9210	9210	0
274	20250224	154600	286767470	9210	9210	9210	9210	0
275	20250224	154500	286767470	9210	9210	9210	9210	0
276	20250224	154400	286767470	9210	9210	9210	9210	0
277	20250224	154300	286767470	9210	9210	9210	9210	0
278	20250224	154200	286767470	9210	9210	9210	9210	0
279	20250224	154100	286767470	9210	9210	9210	9210	0
280	20250224	154000	286767470	9210	9210	9210	9210	0
281	20250224	153900	286767470	9210	9210	9210	9210	0
282	20250224	153800	286767470	9210	9210	9210	9210	0
283	20250224	153700	286767470	9210	9210	9210	9210	0
284	20250224	153600	286767470	9210	9210	9210	9210	0
285	20250224	153500	286767470	9210	9210	9210	9210	0
286	20250224	153400	286767470	9210	9210	9210	9210	0
287	20250224	153300	286767470	9210	9210	9210	9210	0
288	20250224	153200	286767470	9210	9210	9210	9210	0
289	20250224	153100	286767470	9210	9210	9210	9210	0
290	20250224	153000	286767470	9210	9210	9210	9210	3216
291	20250224	152900	257148110	9210	9210	9210	9210	0
292	20250224	152800	257148110	9210	9210	9210	9210	0
293	20250224	152700	257148110	9210	9210	9210	9210	0
294	20250224	152600	257148110	9210	9210	9210	9210	0
295	20250224	152500	257148110	9210	9210	9210	9210	0
296	20250224	152400	257148110	9210	9210	9210	9210	0
297	20250224	152300	257148110	9210	9210	9210	9210	0
298	20250224	152200	257148110	9210	9210	9210	9210	0
299	20250224	152100	257148110	9210	9210	9210	9210	0
300	20250224	152000	257148110	9210	9210	9210	9210	0
301	20250224	151900	257148110	9210	9210	9210	9210	0
302	20250224	151800	257148110	9210	9210	9210	9210	97
303	20250224	151700	256254740	9210	9210	9210	9210	0
304	20250224	151600	256254740	9210	9160	9210	9160	99
305	20250224	151500	255347850	9150	9150	9150	9150	3
306	20250224	151400	255320400	9210	9210	9210	9210	0
307	20250224	151300	255320400	9210	9210	9210	9210	0
308	20250224	151200	255320400	9210	9210	9210	9210	0
309	20250224	151100	255320400	9210	9170	9210	9150	429
310	20250224	151000	251391860	9190	9190	9190	9190	24
311	20250224	150900	251171300	9210	9210	9210	9210	1
312	20250224	150800	251162090	9200	9200	9200	9200	20
313	20250224	150700	250978090	9190	9190	9190	9190	117
314	20250224	150600	249902860	9200	9200	9200	9200	0
315	20250224	150500	249902860	9200	9200	9200	9200	0
316	20250224	150400	249902860	9200	9190	9200	9190	379
317	20250224	150300	246417970	9190	9180	9190	9180	100
318	20250224	150200	245499000	9190	9190	9190	9190	0
319	20250224	150100	245499000	9190	9190	9190	9190	0
320	20250224	150000	245499000	9190	9190	9190	9190	0
321	20250224	145900	245499000	9190	9190	9190	9190	40
322	20250224	145800	245131400	9160	9160	9160	9160	2
323	20250224	145700	245113080	9190	9190	9190	9190	1
324	20250224	145600	245103890	9150	9150	9150	9150	0
325	20250224	145500	245103890	9150	9150	9150	9150	9
326	20250224	145400	245021540	9200	9200	9200	9200	0
327	20250224	145300	245021540	9200	9200	9200	9200	0
328	20250224	145200	245021540	9200	9200	9200	9200	0
329	20250224	145100	245021540	9200	9200	9200	9200	0
330	20250224	145000	245021540	9200	9200	9200	9200	0
331	20250224	144900	245021540	9200	9200	9200	9200	0
332	20250224	144800	245021540	9200	9200	9200	9200	0
333	20250224	144700	245021540	9200	9200	9200	9200	0
334	20250224	144600	245021540	9200	9200	9200	9200	0
335	20250224	144500	245021540	9200	9210	9210	9200	16
336	20250224	144400	244874330	9200	9200	9200	9200	400
337	20250224	144300	241194330	9200	9200	9200	9200	1
338	20250224	144200	241185130	9200	9200	9200	9200	0
339	20250224	144100	241185130	9200	9190	9200	9150	501
340	20250224	144000	236599110	9190	9190	9190	9190	211
341	20250224	143900	234660020	9180	9180	9180	9180	0
342	20250224	143800	234660020	9180	9160	9180	9160	146
343	20250224	143700	233321140	9160	9160	9160	9160	0
344	20250224	143600	233321140	9160	9160	9160	9160	10
345	20250224	143500	233229540	9160	9160	9160	9160	150
346	20250224	143400	231855540	9160	9170	9170	9160	292
347	20250224	143300	229180020	9170	9170	9170	9170	0
348	20250224	143200	229180020	9170	9170	9170	9170	44
349	20250224	143100	228776540	9160	9160	9160	9160	0
350	20250224	143000	228776540	9160	9160	9160	9160	38
351	20250224	142900	228428460	9170	9170	9170	9170	16
352	20250224	142800	228281740	9170	9170	9170	9170	0
353	20250224	142700	228281740	9170	9170	9170	9170	0
354	20250224	142600	228281740	9170	9170	9170	9170	0
355	20250224	142500	228281740	9170	9170	9170	9170	0
356	20250224	142400	228281740	9170	9170	9170	9170	0
357	20250224	142300	228281740	9170	9170	9170	9170	1
358	20250224	142200	228272570	9150	9150	9150	9150	0
359	20250224	142100	228272570	9150	9150	9150	9150	376
360	20250224	142000	224832170	9150	9150	9150	9150	0
361	20250224	141900	224832170	9150	9150	9150	9150	0
362	20250224	141800	224832170	9150	9140	9150	9140	4
363	20250224	141700	224795600	9100	9120	9120	9100	1626
364	20250224	141600	209994570	9150	9150	9150	9150	0
365	20250224	141500	209994570	9150	9150	9150	9150	0
366	20250224	141400	209994570	9150	9150	9150	9150	1
367	20250224	141300	209985420	9180	9180	9180	9180	0
368	20250224	141200	209985420	9180	9180	9180	9180	0
369	20250224	141100	209985420	9180	9180	9180	9180	0
370	20250224	141000	209985420	9180	9180	9180	9180	0
371	20250224	140900	209985420	9180	9180	9180	9180	0
372	20250224	140800	209985420	9180	9180	9180	9180	50
373	20250224	140700	209526420	9180	9180	9180	9180	0
374	20250224	140600	209526420	9180	9180	9180	9180	0
375	20250224	140500	209526420	9180	9180	9180	9180	0
376	20250224	140400	209526420	9180	9180	9180	9180	0
377	20250224	140300	209526420	9180	9180	9180	9180	0
378	20250224	140200	209526420	9180	9180	9180	9180	0
379	20250224	140100	209526420	9180	9180	9180	9180	0
380	20250224	140000	209526420	9180	9180	9180	9180	1
381	20250224	135900	209517240	9120	9120	9120	9120	50
382	20250224	135800	209061240	9190	9190	9190	9190	0
383	20250224	135700	209061240	9190	9160	9190	9160	7
384	20250224	135600	208996990	9160	9160	9160	9160	113
385	20250224	135500	207961910	9190	9190	9190	9190	0
386	20250224	135400	207961910	9190	9190	9190	9190	15
387	20250224	135300	207824060	9200	9200	9200	9200	0
388	20250224	135200	207824060	9200	9200	9200	9200	1
389	20250224	135100	207814860	9190	9170	9190	9170	26
390	20250224	135000	207576400	9200	9200	9200	9200	0
391	20250224	134900	207576400	9200	9200	9200	9200	0
392	20250224	134800	207576400	9200	9200	9200	9200	1
393	20250224	134700	207567200	9170	9170	9170	9170	1
394	20250224	134600	207558030	9200	9200	9200	9200	2
395	20250224	134500	207539630	9200	9200	9200	9200	0
396	20250224	134400	207539630	9200	9200	9200	9200	0
397	20250224	134300	207539630	9200	9200	9200	9200	80
398	20250224	134200	206803630	9200	9190	9200	9190	100
399	20250224	134100	205883740	9190	9150	9190	9150	315
400	20250224	134000	202995140	9150	9150	9150	9150	0
401	20250224	133900	202995140	9150	9150	9150	9150	0
402	20250224	133800	202995140	9150	9150	9150	9150	0
403	20250224	133700	202995140	9150	9150	9150	9150	0
404	20250224	133600	202995140	9150	9140	9150	9140	2
405	20250224	133500	202976850	9140	9140	9140	9140	0
406	20250224	133400	202976850	9140	9140	9140	9140	0
407	20250224	133300	202976850	9140	9140	9140	9140	0
408	20250224	133200	202976850	9140	9140	9140	9140	0
409	20250224	133100	202976850	9140	9140	9140	9140	1
410	20250224	133000	202967710	9090	9090	9090	9090	35
411	20250224	132900	202649560	9140	9140	9140	9140	0
412	20250224	132800	202649560	9140	9140	9140	9140	0
413	20250224	132700	202649560	9140	9130	9140	9130	18
414	20250224	132600	202485190	9130	9130	9130	9130	0
415	20250224	132500	202485190	9130	9120	9130	9120	50
416	20250224	132400	202028710	9110	9110	9110	9110	0
417	20250224	132300	202028710	9110	9110	9110	9110	0
418	20250224	132200	202028710	9110	9090	9110	9090	1773
419	20250224	132100	185893910	9100	9100	9100	9100	0
420	20250224	132000	185893910	9100	9100	9100	9100	0
421	20250224	131900	185893910	9100	9100	9100	9100	1
422	20250224	131800	185884810	9060	9070	9070	9060	20
423	20250224	131700	185703580	9100	9100	9100	9100	142
424	20250224	131600	184411380	9100	9080	9100	9080	313
425	20250224	131500	181569320	9080	9080	9080	9080	0
426	20250224	131400	181569320	9080	9070	9080	9070	81
427	20250224	131300	180834640	9070	9070	9070	9070	0
428	20250224	131200	180834640	9070	9070	9070	9070	1
429	20250224	131100	180825570	9060	9060	9060	9060	0
430	20250224	131000	180825570	9060	9060	9060	9060	0
431	20250224	130900	180825570	9060	9060	9060	9060	100
432	20250224	130800	179919570	9070	9070	9070	9070	0
433	20250224	130700	179919570	9070	9070	9070	9070	0
434	20250224	130600	179919570	9070	9070	9070	9070	110
435	20250224	130500	178921870	9070	9070	9070	9070	4
436	20250224	130400	178885590	9070	9070	9070	9070	0
437	20250224	130300	178885590	9070	9070	9070	9070	129
438	20250224	130200	177715560	9060	9060	9060	9060	0
439	20250224	130100	177715560	9060	9060	9060	9060	0
440	20250224	130000	177715560	9060	9060	9060	9060	106
441	20250224	125900	176755200	9070	9070	9070	9070	0
442	20250224	125800	176755200	9070	9070	9070	9070	0
443	20250224	125700	176755200	9070	9070	9070	9070	0
444	20250224	125600	176755200	9070	9070	9070	9070	0
445	20250224	125500	176755200	9070	9070	9070	9070	0
446	20250224	125400	176755200	9070	9080	9080	9070	143
447	20250224	125300	175458090	9080	9080	9080	9080	0
448	20250224	125200	175458090	9080	9080	9080	9080	0
449	20250224	125100	175458090	9080	9080	9080	9080	0
450	20250224	125000	175458090	9080	9080	9080	9080	0
451	20250224	124900	175458090	9080	9080	9080	9080	19
452	20250224	124800	175285570	9100	9100	9100	9100	0
453	20250224	124700	175285570	9100	9100	9100	9100	0
454	20250224	124600	175285570	9100	9100	9100	9100	0
455	20250224	124500	175285570	9100	9100	9100	9100	0
456	20250224	124400	175285570	9100	9100	9100	9100	0
457	20250224	124300	175285570	9100	9100	9100	9100	0
458	20250224	124200	175285570	9100	9100	9100	9100	0
459	20250224	124100	175285570	9100	9100	9100	9100	1
460	20250224	124000	175276470	9090	9090	9090	9090	0
461	20250224	123900	175276470	9090	9090	9090	9090	7
462	20250224	123800	175212840	9090	9090	9090	9090	0
463	20250224	123700	175212840	9090	9090	9090	9090	0
464	20250224	123600	175212840	9090	9090	9090	9090	0
465	20250224	123500	175212840	9090	9090	9090	9090	0
466	20250224	123400	175212840	9090	9090	9090	9090	0
467	20250224	123300	175212840	9090	9090	9090	9090	0
468	20250224	123200	175212840	9090	9090	9090	9090	0
469	20250224	123100	175212840	9090	9090	9090	9090	61
470	20250224	123000	174658350	9100	9110	9110	9100	70
471	20250224	122900	174020850	9110	9110	9110	9110	0
472	20250224	122800	174020850	9110	9100	9110	9100	2
473	20250224	122700	174002640	9100	9100	9100	9100	0
474	20250224	122600	174002640	9100	9100	9100	9100	10
475	20250224	122500	173911640	9100	9100	9100	9100	0
476	20250224	122400	173911640	9100	9100	9100	9100	0
477	20250224	122300	173911640	9100	9100	9100	9100	1
478	20250224	122200	173902540	9090	9090	9090	9090	0
479	20250224	122100	173902540	9090	9090	9090	9090	0
480	20250224	122000	173902540	9090	9090	9090	9090	0
481	20250224	121900	173902540	9090	9090	9090	9090	0
482	20250224	121800	173902540	9090	9090	9090	9090	0
483	20250224	121700	173902540	9090	9090	9090	9090	0
484	20250224	121600	173902540	9090	9080	9090	9080	144
485	20250224	121500	172594140	9050	9050	9050	9050	140
486	20250224	121400	171327140	9080	9080	9080	9080	0
487	20250224	121300	171327140	9080	9080	9080	9080	0
488	20250224	121200	171327140	9080	9080	9080	9080	0
489	20250224	121100	171327140	9080	9080	9080	9080	13
490	20250224	121000	171209100	9080	9080	9080	9080	10
491	20250224	120900	171118300	9080	9080	9080	9080	0
492	20250224	120800	171118300	9080	9080	9080	9080	0
493	20250224	120700	171118300	9080	9080	9080	9080	0
494	20250224	120600	171118300	9080	9060	9080	9060	61
495	20250224	120500	170565620	9080	9080	9080	9080	0
496	20250224	120400	170565620	9080	9080	9080	9080	0
497	20250224	120300	170565620	9080	9050	9080	9050	401
498	20250224	120200	166936540	9080	9080	9080	9080	0
499	20250224	120100	166936540	9080	9080	9080	9080	1
500	20250224	120000	166927460	9060	9060	9060	9060	74
501	20250224	115900	166257020	9080	9080	9080	9080	0
502	20250224	115800	166257020	9080	9080	9080	9080	1
503	20250224	115700	166247940	9080	9080	9080	9080	0
504	20250224	115600	166247940	9080	9080	9080	9080	50
505	20250224	115500	165793940	9080	9080	9080	9080	0
506	20250224	115400	165793940	9080	9080	9080	9080	1
507	20250224	115300	165784860	9040	9040	9040	9040	0
508	20250224	115200	165784860	9040	9070	9070	9040	745
509	20250224	115100	159041760	9080	9080	9080	9080	1
510	20250224	115000	159032680	9070	9070	9070	9070	0
511	20250224	114900	159032680	9070	9080	9080	9070	54
512	20250224	114800	158542700	9080	9080	9080	9080	0
513	20250224	114700	158542700	9080	9080	9080	9080	6
514	20250224	114600	158488220	9090	9090	9090	9090	0
515	20250224	114500	158488220	9090	9090	9090	9090	0
516	20250224	114400	158488220	9090	9080	9090	9080	15
517	20250224	114300	158352010	9090	9090	9090	9090	1
518	20250224	114200	158342920	9080	9090	9090	9080	11
519	20250224	114100	158242940	9130	9130	9130	9130	0
520	20250224	114000	158242940	9130	9130	9130	9130	0
521	20250224	113900	158242940	9130	9130	9130	9130	0
522	20250224	113800	158242940	9130	9130	9130	9130	0
523	20250224	113700	158242940	9130	9130	9130	9130	0
524	20250224	113600	158242940	9130	9130	9130	9130	0
525	20250224	113500	158242940	9130	9100	9130	9100	2700
526	20250224	113400	133595630	9090	9100	9100	9090	38
527	20250224	113300	133249930	9130	9130	9130	9130	0
528	20250224	113200	133249930	9130	9130	9130	9130	0
529	20250224	113100	133249930	9130	9130	9130	9130	0
530	20250224	113000	133249930	9130	9130	9130	9130	1
531	20250224	112900	133240800	9100	9100	9100	9100	172
532	20250224	112800	131675600	9080	9060	9080	9060	306
533	20250224	112700	128898240	9060	9050	9060	9050	69
534	20250224	112600	128273750	9050	9020	9050	9020	2
535	20250224	112500	128255680	9020	9020	9020	9020	0
536	20250224	112400	128255680	9020	9020	9020	9020	0
537	20250224	112300	128255680	9020	9020	9020	9020	0
538	20250224	112200	128255680	9020	9020	9020	9020	0
539	20250224	112100	128255680	9020	9020	9020	9020	83
540	20250224	112000	127507020	9050	9050	9050	9050	0
541	20250224	111900	127507020	9050	9050	9050	9050	234
542	20250224	111800	125389320	9060	9060	9060	9060	0
543	20250224	111700	125389320	9060	9060	9060	9060	3
544	20250224	111600	125362140	9060	9050	9060	9050	86
545	20250224	111500	124583740	9060	9060	9060	9060	0
546	20250224	111400	124583740	9060	9060	9060	9060	0
547	20250224	111300	124583740	9060	9060	9060	9060	0
548	20250224	111200	124583740	9060	9060	9060	9060	0
549	20250224	111100	124583740	9060	9020	9060	9020	24
550	20250224	111000	124366520	9050	9050	9050	9050	200
551	20250224	110900	122556520	9050	9050	9050	9050	211
552	20250224	110800	120646970	9050	9050	9050	9050	280
553	20250224	110700	118112970	9050	9050	9050	9050	0
554	20250224	110600	118112970	9050	9050	9050	9050	0
555	20250224	110500	118112970	9050	9050	9050	9050	0
556	20250224	110400	118112970	9050	9050	9050	9050	300
557	20250224	110300	115397970	9050	9050	9050	9050	0
558	20250224	110200	115397970	9050	9020	9050	9020	8
559	20250224	110100	115325780	9050	9050	9050	9050	0
560	20250224	110000	115325780	9050	9050	9050	9050	0
561	20250224	105900	115325780	9050	9050	9050	9050	0
562	20250224	105800	115325780	9050	9050	9050	9050	0
563	20250224	105700	115325780	9050	9050	9050	9050	20
564	20250224	105600	115144780	9050	9050	9050	9050	6
565	20250224	105500	115090480	9050	9050	9050	9050	0
566	20250224	105400	115090480	9050	9050	9050	9050	0
567	20250224	105300	115090480	9050	9050	9050	9050	0
568	20250224	105200	115090480	9050	9050	9050	9050	0
569	20250224	105100	115090480	9050	9050	9050	9050	0
570	20250224	105000	115090480	9050	9050	9050	9050	0
571	20250224	104900	115090480	9050	9040	9050	9040	12
572	20250224	104800	114981890	9000	9000	9000	9000	1000
573	20250224	104700	105981890	9000	9000	9000	9000	10
574	20250224	104600	105891890	9000	9000	9000	9000	0
575	20250224	104500	105891890	9000	9000	9000	9000	0
576	20250224	104400	105891890	9000	9000	9000	9000	110
577	20250224	104300	104901890	9050	9050	9050	9050	0
578	20250224	104200	104901890	9050	9050	9050	9050	0
579	20250224	104100	104901890	9050	9050	9050	9050	0
580	20250224	104000	104901890	9050	9050	9050	9050	4
581	20250224	103900	104865690	9010	9010	9010	9010	0
582	20250224	103800	104865690	9010	9010	9010	9010	68
583	20250224	103700	104253010	9050	9050	9050	9050	0
584	20250224	103600	104253010	9050	9050	9050	9050	1
585	20250224	103500	104243960	9010	9010	9010	9010	93
586	20250224	103400	103406030	9010	9050	9050	9010	57
587	20250224	103300	102890220	9060	9060	9060	9060	0
588	20250224	103200	102890220	9060	9010	9060	9010	554
589	20250224	103100	97898550	9010	8990	9010	8990	7
590	20250224	103000	97835600	9010	9010	9010	9010	224
591	20250224	102900	95817360	9010	9010	9010	9010	545
592	20250224	102800	90906910	8990	8990	8990	8990	356
593	20250224	102700	87706470	9010	9010	9010	9010	0
594	20250224	102600	87706470	9010	9010	9010	9010	5
595	20250224	102500	87661420	9010	9010	9010	9010	0
596	20250224	102400	87661420	9010	9010	9010	9010	5
597	20250224	102300	87616370	9010	9010	9010	9010	390
598	20250224	102200	84102470	8990	9010	9010	8990	836
599	20250224	102100	76577380	9010	9010	9010	9010	65
600	20250224	102000	75991730	9010	9010	9010	9010	70
601	20250224	101900	75361030	9010	9050	9050	9010	17
602	20250224	101800	75207820	9030	9030	9030	9030	5
603	20250224	101700	75162670	9050	9050	9050	9050	0
604	20250224	101600	75162670	9050	9050	9050	9050	0
605	20250224	101500	75162670	9050	9050	9050	9050	1
606	20250224	101400	75153620	9050	9050	9050	9050	2
607	20250224	101300	75135520	9030	9030	9030	9030	56
608	20250224	101200	74629840	9030	9030	9030	9030	234
609	20250224	101100	72516820	9030	9030	9030	9030	10
610	20250224	101000	72426520	9030	9030	9030	9030	0
611	20250224	100900	72426520	9030	9030	9030	9030	0
612	20250224	100800	72426520	9030	9030	9030	9030	229
613	20250224	100700	70358650	9030	9030	9030	9030	137
614	20250224	100600	69121540	9020	9020	9020	9020	304
615	20250224	100500	66379460	9020	9020	9020	9020	1
616	20250224	100400	66370440	8990	8990	8990	8990	0
617	20250224	100300	66370440	8990	8990	8990	8990	0
618	20250224	100200	66370440	8990	8990	8990	8990	16
619	20250224	100100	66226600	8990	8990	8990	8990	0
620	20250224	100000	66226600	8990	8990	8990	8990	16
621	20250224	095900	66082760	8980	8980	8980	8980	0
622	20250224	095800	66082760	8980	8980	8980	8980	0
623	20250224	095700	66082760	8980	9010	9010	8980	687
624	20250224	095600	59901050	9010	9010	9010	9010	0
625	20250224	095500	59901050	9010	9010	9010	9010	45
626	20250224	095400	59495600	9010	9010	9010	9010	16
627	20250224	095300	59351440	9030	9030	9030	9030	2
628	20250224	095200	59333380	9030	9020	9030	9020	127
629	20250224	095100	58187830	9020	9020	9020	9020	2
630	20250224	095000	58169790	9020	9010	9020	9010	43
631	20250224	094900	57782250	9010	9010	9010	9010	20
632	20250224	094800	57602050	9010	9020	9020	9010	325
633	20250224	094700	54673570	9030	9030	9030	9030	31
634	20250224	094600	54393640	9010	9010	9010	9010	0
635	20250224	094500	54393640	9010	9010	9010	9010	0
636	20250224	094400	54393640	9010	9010	9010	9010	0
637	20250224	094300	54393640	9010	9030	9030	9010	320
638	20250224	094200	51506340	9030	9030	9030	9030	0
639	20250224	094100	51506340	9030	9030	9030	9030	39
640	20250224	094000	51154170	9080	9080	9080	9080	0
641	20250224	093900	51154170	9080	9080	9080	9080	1
642	20250224	093800	51145090	9030	9030	9030	9030	56
643	20250224	093700	50639410	9030	9030	9030	9030	16
644	20250224	093600	50494930	9080	9080	9080	9080	0
645	20250224	093500	50494930	9080	9060	9080	9060	10
646	20250224	093400	50404260	9030	9030	9030	9030	0
647	20250224	093300	50404260	9030	9030	9040	9030	223
648	20250224	093200	48389570	9040	9040	9040	9040	10
649	20250224	093100	48299170	9080	9080	9080	9080	0
650	20250224	093000	48299170	9080	9070	9080	9070	53
651	20250224	092900	47817960	9070	9070	9070	9070	239
652	20250224	092800	45650230	9070	9010	9070	9010	125
653	20250224	092700	44519040	9000	9000	9000	9000	0
654	20250224	092600	44519040	9000	9000	9000	9000	0
655	20250224	092500	44519040	9000	9000	9000	8990	1916
656	20250224	092400	27275080	9050	9050	9050	9050	0
657	20250224	092300	27275080	9050	9050	9050	9050	0
658	20250224	092200	27275080	9050	9050	9050	9050	62
659	20250224	092100	26713980	9020	9020	9020	9020	3
660	20250224	092000	26686920	9020	9000	9020	9000	10
661	20250224	091900	26596820	9000	9000	9000	9000	0
662	20250224	091800	26596820	9000	9000	9000	9000	1
663	20250224	091700	26587820	8950	8970	8970	8950	344
664	20250224	091600	23508490	8960	8960	8960	8960	2
665	20250224	091500	23490570	8950	8950	8950	8950	0
666	20250224	091400	23490570	8950	8950	8950	8950	30
667	20250224	091300	23222070	8960	8960	8960	8960	205
668	20250224	091200	21385270	8960	8980	8990	8960	330
669	20250224	091100	18427770	8980	8990	8990	8950	329
670	20250224	091000	15476350	9000	9000	9000	9000	0
671	20250224	090900	15476350	9000	9000	9000	9000	0
672	20250224	090800	15476350	9000	9000	9000	9000	0
673	20250224	090700	15476350	9000	9000	9000	9000	200
674	20250224	090600	13676350	9020	9020	9020	9020	3
675	20250224	090500	13649290	9020	9020	9020	9020	0
676	20250224	090400	13649290	9020	9020	9020	9020	10
677	20250224	090300	13559090	9020	9020	9020	9020	0
678	20250224	090200	13559090	9020	9020	9020	9020	3
679	20250224	090100	13532030	8970	9050	9050	8970	1249
680	20250224	090000	2285420	9070	9050	9070	9050	137