KissMeData/094850/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201000	713944750	5660	5660	5660	5660	849
3	20250224	200900	713944750	5660	5660	5660	5660	0
4	20250224	200800	713944750	5660	5660	5660	5660	0
5	20250224	200700	713944750	5660	5660	5660	5660	0
6	20250224	200600	713944750	5660	5660	5660	5660	0
7	20250224	200500	713944750	5660	5660	5660	5660	0
8	20250224	200400	713944750	5660	5660	5660	5660	0
9	20250224	200300	713944750	5660	5660	5660	5660	0
10	20250224	200200	713944750	5660	5660	5660	5660	0
11	20250224	200100	713944750	5660	5660	5660	5660	0
12	20250224	200000	713944750	5660	5660	5660	5660	0
13	20250224	195900	713944750	5660	5660	5660	5660	0
14	20250224	195800	713944750	5660	5660	5660	5660	0
15	20250224	195700	713944750	5660	5660	5660	5660	0
16	20250224	195600	713944750	5660	5660	5660	5660	0
17	20250224	195500	713944750	5660	5660	5660	5660	0
18	20250224	195400	713944750	5660	5660	5660	5660	0
19	20250224	195300	713944750	5660	5660	5660	5660	0
20	20250224	195200	713944750	5660	5660	5660	5660	0
21	20250224	195100	713944750	5660	5660	5660	5660	0
22	20250224	195000	713944750	5660	5660	5660	5660	0
23	20250224	194900	713944750	5660	5660	5660	5660	0
24	20250224	194800	713944750	5660	5660	5660	5660	0
25	20250224	194700	713944750	5660	5660	5660	5660	0
26	20250224	194600	713944750	5660	5660	5660	5660	0
27	20250224	194500	713944750	5660	5660	5660	5660	0
28	20250224	194400	713944750	5660	5660	5660	5660	0
29	20250224	194300	713944750	5660	5660	5660	5660	0
30	20250224	194200	713944750	5660	5660	5660	5660	0
31	20250224	194100	713944750	5660	5660	5660	5660	0
32	20250224	194000	713944750	5660	5660	5660	5660	849
33	20250224	193900	713944750	5660	5660	5660	5660	0
34	20250224	193800	713944750	5660	5660	5660	5660	0
35	20250224	193700	713944750	5660	5660	5660	5660	0
36	20250224	193600	713944750	5660	5660	5660	5660	0
37	20250224	193500	713944750	5660	5660	5660	5660	0
38	20250224	193400	713944750	5660	5660	5660	5660	0
39	20250224	193300	713944750	5660	5660	5660	5660	0
40	20250224	193200	713944750	5660	5660	5660	5660	0
41	20250224	193100	713944750	5660	5660	5660	5660	0
42	20250224	193000	713944750	5660	5660	5660	5660	0
43	20250224	192900	713944750	5660	5660	5660	5660	0
44	20250224	192800	713944750	5660	5660	5660	5660	0
45	20250224	192700	713944750	5660	5660	5660	5660	0
46	20250224	192600	713944750	5660	5660	5660	5660	0
47	20250224	192500	713944750	5660	5660	5660	5660	0
48	20250224	192400	713944750	5660	5660	5660	5660	0
49	20250224	192300	713944750	5660	5660	5660	5660	0
50	20250224	192200	713944750	5660	5660	5660	5660	0
51	20250224	192100	713944750	5660	5660	5660	5660	0
52	20250224	192000	713944750	5660	5660	5660	5660	0
53	20250224	191900	713944750	5660	5660	5660	5660	0
54	20250224	191800	713944750	5660	5660	5660	5660	0
55	20250224	191700	713944750	5660	5660	5660	5660	0
56	20250224	191600	713944750	5660	5660	5660	5660	0
57	20250224	191500	713944750	5660	5660	5660	5660	0
58	20250224	191400	713944750	5660	5660	5660	5660	0
59	20250224	191300	713944750	5660	5660	5660	5660	0
60	20250224	191200	713944750	5660	5660	5660	5660	0
61	20250224	191100	713944750	5660	5660	5660	5660	0
62	20250224	191000	713944750	5660	5660	5660	5660	849
63	20250224	190900	713944750	5660	5660	5660	5660	0
64	20250224	190800	713944750	5660	5660	5660	5660	0
65	20250224	190700	713944750	5660	5660	5660	5660	0
66	20250224	190600	713944750	5660	5660	5660	5660	0
67	20250224	190500	713944750	5660	5660	5660	5660	0
68	20250224	190400	713944750	5660	5660	5660	5660	0
69	20250224	190300	713944750	5660	5660	5660	5660	0
70	20250224	190200	713944750	5660	5660	5660	5660	0
71	20250224	190100	713944750	5660	5660	5660	5660	0
72	20250224	190000	713944750	5660	5660	5660	5660	0
73	20250224	185900	713944750	5660	5660	5660	5660	0
74	20250224	185800	713944750	5660	5660	5660	5660	0
75	20250224	185700	713944750	5660	5660	5660	5660	0
76	20250224	185600	713944750	5660	5660	5660	5660	0
77	20250224	185500	713944750	5660	5660	5660	5660	0
78	20250224	185400	713944750	5660	5660	5660	5660	0
79	20250224	185300	713944750	5660	5660	5660	5660	0
80	20250224	185200	713944750	5660	5660	5660	5660	0
81	20250224	185100	713944750	5660	5660	5660	5660	0
82	20250224	185000	713944750	5660	5660	5660	5660	0
83	20250224	184900	713944750	5660	5660	5660	5660	0
84	20250224	184800	713944750	5660	5660	5660	5660	0
85	20250224	184700	713944750	5660	5660	5660	5660	0
86	20250224	184600	713944750	5660	5660	5660	5660	0
87	20250224	184500	713944750	5660	5660	5660	5660	0
88	20250224	184400	713944750	5660	5660	5660	5660	0
89	20250224	184300	713944750	5660	5660	5660	5660	0
90	20250224	184200	713944750	5660	5660	5660	5660	0
91	20250224	184100	713944750	5660	5660	5660	5660	0
92	20250224	184000	713944750	5660	5660	5660	5660	849
93	20250224	183900	713944750	5660	5660	5660	5660	0
94	20250224	183800	713944750	5660	5660	5660	5660	0
95	20250224	183700	713944750	5660	5660	5660	5660	0
96	20250224	183600	713944750	5660	5660	5660	5660	0
97	20250224	183500	713944750	5660	5660	5660	5660	0
98	20250224	183400	713944750	5660	5660	5660	5660	0
99	20250224	183300	713944750	5660	5660	5660	5660	0
100	20250224	183200	713944750	5660	5660	5660	5660	0
101	20250224	183100	713944750	5660	5660	5660	5660	0
102	20250224	183000	713944750	5660	5660	5660	5660	0
103	20250224	182900	713944750	5660	5660	5660	5660	0
104	20250224	182800	713944750	5660	5660	5660	5660	0
105	20250224	182700	713944750	5660	5660	5660	5660	0
106	20250224	182600	713944750	5660	5660	5660	5660	0
107	20250224	182500	713944750	5660	5660	5660	5660	0
108	20250224	182400	713944750	5660	5660	5660	5660	0
109	20250224	182300	713944750	5660	5660	5660	5660	0
110	20250224	182200	713944750	5660	5660	5660	5660	0
111	20250224	182100	713944750	5660	5660	5660	5660	0
112	20250224	182000	713944750	5660	5660	5660	5660	0
113	20250224	181900	713944750	5660	5660	5660	5660	0
114	20250224	181800	713944750	5660	5660	5660	5660	0
115	20250224	181700	713944750	5660	5660	5660	5660	0
116	20250224	181600	713944750	5660	5660	5660	5660	0
117	20250224	181500	713944750	5660	5660	5660	5660	0
118	20250224	181400	713944750	5660	5660	5660	5660	0
119	20250224	181300	713944750	5660	5660	5660	5660	0
120	20250224	181200	713944750	5660	5660	5660	5660	0
121	20250224	181100	713944750	5660	5660	5660	5660	0
122	20250224	181000	713944750	5660	5660	5660	5660	849
123	20250224	180900	713944750	5660	5660	5660	5660	0
124	20250224	180800	713944750	5660	5660	5660	5660	0
125	20250224	180700	713944750	5660	5660	5660	5660	0
126	20250224	180600	713944750	5660	5660	5660	5660	0
127	20250224	180500	713944750	5660	5660	5660	5660	0
128	20250224	180400	713944750	5660	5660	5660	5660	0
129	20250224	180300	713944750	5660	5660	5660	5660	0
130	20250224	180200	713944750	5660	5660	5660	5660	0
131	20250224	180100	713944750	5660	5660	5660	5660	0
132	20250224	180000	713944750	5660	5660	5660	5660	0
133	20250224	175900	713944750	5660	5660	5660	5660	0
134	20250224	175800	713944750	5660	5660	5660	5660	0
135	20250224	175700	713944750	5660	5660	5660	5660	0
136	20250224	175600	713944750	5660	5660	5660	5660	0
137	20250224	175500	713944750	5660	5660	5660	5660	0
138	20250224	175400	713944750	5660	5660	5660	5660	0
139	20250224	175300	713944750	5660	5660	5660	5660	0
140	20250224	175200	713944750	5660	5660	5660	5660	0
141	20250224	175100	713944750	5660	5660	5660	5660	0
142	20250224	175000	713944750	5660	5660	5660	5660	0
143	20250224	174900	713944750	5660	5660	5660	5660	0
144	20250224	174800	713944750	5660	5660	5660	5660	0
145	20250224	174700	713944750	5660	5660	5660	5660	0
146	20250224	174600	713944750	5660	5660	5660	5660	0
147	20250224	174500	713944750	5660	5660	5660	5660	0
148	20250224	174400	713944750	5660	5660	5660	5660	0
149	20250224	174300	713944750	5660	5660	5660	5660	0
150	20250224	174200	713944750	5660	5660	5660	5660	0
151	20250224	174100	713944750	5660	5660	5660	5660	0
152	20250224	174000	713944750	5660	5660	5660	5660	849
153	20250224	173900	713944750	5660	5660	5660	5660	0
154	20250224	173800	713944750	5660	5660	5660	5660	0
155	20250224	173700	713944750	5660	5660	5660	5660	0
156	20250224	173600	713944750	5660	5660	5660	5660	0
157	20250224	173500	713944750	5660	5660	5660	5660	0
158	20250224	173400	713944750	5660	5660	5660	5660	0
159	20250224	173300	713944750	5660	5660	5660	5660	0
160	20250224	173200	713944750	5660	5660	5660	5660	0
161	20250224	173100	713944750	5660	5660	5660	5660	0
162	20250224	173000	713944750	5660	5660	5660	5660	0
163	20250224	172900	713944750	5660	5660	5660	5660	0
164	20250224	172800	713944750	5660	5660	5660	5660	0
165	20250224	172700	713944750	5660	5660	5660	5660	0
166	20250224	172600	713944750	5660	5660	5660	5660	0
167	20250224	172500	713944750	5660	5660	5660	5660	0
168	20250224	172400	713944750	5660	5660	5660	5660	0
169	20250224	172300	713944750	5660	5660	5660	5660	0
170	20250224	172200	713944750	5660	5660	5660	5660	0
171	20250224	172100	713944750	5660	5660	5660	5660	0
172	20250224	172000	713944750	5660	5660	5660	5660	0
173	20250224	171900	713944750	5660	5660	5660	5660	0
174	20250224	171800	713944750	5660	5660	5660	5660	0
175	20250224	171700	713944750	5660	5660	5660	5660	0
176	20250224	171600	713944750	5660	5660	5660	5660	0
177	20250224	171500	713944750	5660	5660	5660	5660	0
178	20250224	171400	713944750	5660	5660	5660	5660	0
179	20250224	171300	713944750	5660	5660	5660	5660	0
180	20250224	171200	713944750	5660	5660	5660	5660	0
181	20250224	171100	713944750	5660	5660	5660	5660	0
182	20250224	171000	713944750	5660	5660	5660	5660	849
183	20250224	170900	713944750	5660	5660	5660	5660	0
184	20250224	170800	713944750	5660	5660	5660	5660	0
185	20250224	170700	713944750	5660	5660	5660	5660	0
186	20250224	170600	713944750	5660	5660	5660	5660	0
187	20250224	170500	713944750	5660	5660	5660	5660	0
188	20250224	170400	713944750	5660	5660	5660	5660	0
189	20250224	170300	713944750	5660	5660	5660	5660	0
190	20250224	170200	713944750	5660	5660	5660	5660	0
191	20250224	170100	713944750	5660	5660	5660	5660	0
192	20250224	170000	713944750	5660	5660	5660	5660	0
193	20250224	165900	713944750	5660	5660	5660	5660	0
194	20250224	165800	713944750	5660	5660	5660	5660	0
195	20250224	165700	713944750	5660	5660	5660	5660	0
196	20250224	165600	713944750	5660	5660	5660	5660	0
197	20250224	165500	713944750	5660	5660	5660	5660	0
198	20250224	165400	713944750	5660	5660	5660	5660	0
199	20250224	165300	713944750	5660	5660	5660	5660	0
200	20250224	165200	713944750	5660	5660	5660	5660	0
201	20250224	165100	713944750	5660	5660	5660	5660	0
202	20250224	165000	713944750	5660	5660	5660	5660	0
203	20250224	164900	713944750	5660	5660	5660	5660	0
204	20250224	164800	713944750	5660	5660	5660	5660	0
205	20250224	164700	713944750	5660	5660	5660	5660	0
206	20250224	164600	713944750	5660	5660	5660	5660	0
207	20250224	164500	713944750	5660	5660	5660	5660	0
208	20250224	164400	713944750	5660	5660	5660	5660	0
209	20250224	164300	713944750	5660	5660	5660	5660	0
210	20250224	164200	713944750	5660	5660	5660	5660	0
211	20250224	164100	713944750	5660	5660	5660	5660	0
212	20250224	164000	713944750	5660	5660	5660	5660	849
213	20250224	163900	713944750	5660	5660	5660	5660	0
214	20250224	163800	713944750	5660	5660	5660	5660	0
215	20250224	163700	713944750	5660	5660	5660	5660	0
216	20250224	163600	713944750	5660	5660	5660	5660	0
217	20250224	163500	713944750	5660	5660	5660	5660	0
218	20250224	163400	713944750	5660	5660	5660	5660	0
219	20250224	163300	713944750	5660	5660	5660	5660	0
220	20250224	163200	713944750	5660	5660	5660	5660	0
221	20250224	163100	713944750	5660	5660	5660	5660	0
222	20250224	163000	713944750	5660	5660	5660	5660	0
223	20250224	162900	713944750	5660	5660	5660	5660	0
224	20250224	162800	713944750	5660	5660	5660	5660	0
225	20250224	162700	713944750	5660	5660	5660	5660	0
226	20250224	162600	713944750	5660	5660	5660	5660	0
227	20250224	162500	713944750	5660	5660	5660	5660	0
228	20250224	162400	713944750	5660	5660	5660	5660	0
229	20250224	162300	713944750	5660	5660	5660	5660	0
230	20250224	162200	713944750	5660	5660	5660	5660	0
231	20250224	162100	713944750	5660	5660	5660	5660	0
232	20250224	162000	713944750	5660	5660	5660	5660	0
233	20250224	161900	713944750	5660	5660	5660	5660	0
234	20250224	161800	713944750	5660	5660	5660	5660	0
235	20250224	161700	713944750	5660	5660	5660	5660	0
236	20250224	161600	713944750	5660	5660	5660	5660	0
237	20250224	161500	713944750	5660	5660	5660	5660	0
238	20250224	161400	713944750	5660	5660	5660	5660	0
239	20250224	161300	713944750	5660	5660	5660	5660	0
240	20250224	161200	713944750	5660	5660	5660	5660	0
241	20250224	161100	713944750	5660	5660	5660	5660	0
242	20250224	161000	713944750	5660	5660	5660	5660	849
243	20250224	160900	713944750	5660	5660	5660	5660	0
244	20250224	160800	713944750	5660	5660	5660	5660	0
245	20250224	160700	713944750	5660	5660	5660	5660	0
246	20250224	160600	713944750	5660	5660	5660	5660	0
247	20250224	160500	713944750	5660	5660	5660	5660	0
248	20250224	160400	713944750	5660	5660	5660	5660	0
249	20250224	160300	713944750	5660	5660	5660	5660	0
250	20250224	160200	713944750	5660	5660	5660	5660	0
251	20250224	160100	713944750	5660	5660	5660	5660	0
252	20250224	160000	713944750	5660	5660	5660	5660	0
253	20250224	155900	713944750	5660	5660	5660	5660	0
254	20250224	155800	713944750	5660	5660	5660	5660	0
255	20250224	155700	713944750	5660	5660	5660	5660	0
256	20250224	155600	713944750	5660	5660	5660	5660	0
257	20250224	155500	713944750	5660	5660	5660	5660	0
258	20250224	155400	713944750	5660	5660	5660	5660	0
259	20250224	155300	713944750	5660	5660	5660	5660	0
260	20250224	155200	713944750	5660	5660	5660	5660	0
261	20250224	155100	713944750	5660	5660	5660	5660	0
262	20250224	155000	713944750	5660	5660	5660	5660	0
263	20250224	154900	713944750	5660	5660	5660	5660	0
264	20250224	154800	713944750	5660	5660	5660	5660	0
265	20250224	154700	713944750	5660	5660	5660	5660	0
266	20250224	154600	713944750	5660	5660	5660	5660	0
267	20250224	154500	713944750	5660	5660	5660	5660	0
268	20250224	154400	713944750	5660	5660	5660	5660	0
269	20250224	154300	713944750	5660	5660	5660	5660	0
270	20250224	154200	713944750	5660	5660	5660	5660	0
271	20250224	154100	713944750	5660	5660	5660	5660	0
272	20250224	154000	713944750	5660	5660	5660	5660	849
273	20250224	153900	713944750	5660	5660	5660	5660	0
274	20250224	153800	713944750	5660	5660	5660	5660	0
275	20250224	153700	713944750	5660	5660	5660	5660	0
276	20250224	153600	713944750	5660	5660	5660	5660	0
277	20250224	153500	713944750	5660	5660	5660	5660	0
278	20250224	153400	713944750	5660	5660	5660	5660	0
279	20250224	153300	713944750	5660	5660	5660	5660	0
280	20250224	153200	713944750	5660	5660	5660	5660	0
281	20250224	153100	713944750	5660	5660	5660	5660	0
282	20250224	153000	713944750	5660	5660	5660	5660	849
283	20250224	152900	709139410	5640	5640	5640	5640	0
284	20250224	152800	709139410	5640	5640	5640	5640	0
285	20250224	152700	709139410	5640	5640	5640	5640	0
286	20250224	152600	709139410	5640	5640	5640	5640	0
287	20250224	152500	709139410	5640	5640	5640	5640	0
288	20250224	152400	709139410	5640	5640	5640	5640	0
289	20250224	152300	709139410	5640	5640	5640	5640	0
290	20250224	152200	709139410	5640	5640	5640	5640	0
291	20250224	152100	709139410	5640	5640	5640	5640	0
292	20250224	152000	709139410	5640	5640	5640	5640	0
293	20250224	151900	709139410	5640	5690	5690	5640	323
294	20250224	151800	707312260	5660	5690	5690	5660	289
295	20250224	151700	705672390	5670	5670	5670	5670	0
296	20250224	151600	705672390	5670	5690	5690	5670	470
297	20250224	151500	703003490	5680	5690	5690	5680	395
298	20250224	151400	700758100	5680	5690	5720	5680	285
299	20250224	151300	699137520	5680	5690	5690	5680	142
300	20250224	151200	698330000	5690	5690	5690	5690	5
301	20250224	151100	698301550	5700	5710	5710	5700	355
302	20250224	151000	696278040	5600	5720	5720	5600	15247
303	20250224	150900	610038100	5720	5720	5720	5720	1321
304	20250224	150800	602481980	5720	5720	5720	5720	30
305	20250224	150700	602310380	5710	5710	5710	5710	55
306	20250224	150600	601996330	5710	5710	5710	5710	0
307	20250224	150500	601996330	5710	5710	5710	5710	0
308	20250224	150400	601996330	5710	5710	5710	5710	50
309	20250224	150300	601710830	5720	5720	5720	5720	0
310	20250224	150200	601710830	5720	5720	5720	5720	15
311	20250224	150100	601625030	5720	5720	5720	5720	350
312	20250224	150000	599623030	5710	5710	5710	5710	100
313	20250224	145900	599052030	5720	5720	5720	5720	287
314	20250224	145800	597410390	5720	5710	5720	5710	353
315	20250224	145700	595393010	5720	5720	5720	5720	110
316	20250224	145600	594763810	5720	5720	5720	5720	0
317	20250224	145500	594763810	5720	5720	5720	5720	410
318	20250224	145400	592418610	5720	5720	5720	5720	0
319	20250224	145300	592418610	5720	5720	5720	5720	0
320	20250224	145200	592418610	5720	5720	5720	5720	0
321	20250224	145100	592418610	5720	5720	5720	5720	348
322	20250224	145000	590428050	5710	5710	5710	5710	240
323	20250224	144900	589057650	5700	5740	5740	5700	2714
324	20250224	144800	573550670	5730	5730	5730	5730	301
325	20250224	144700	571825940	5730	5730	5730	5720	285
326	20250224	144600	570193990	5720	5720	5720	5720	150
327	20250224	144500	569335990	5720	5720	5720	5720	42
328	20250224	144400	569095750	5730	5720	5730	5720	61
329	20250224	144300	568746820	5720	5720	5720	5720	408
330	20250224	144200	566413060	5710	5710	5720	5710	148
331	20250224	144100	565567350	5710	5710	5710	5710	8
332	20250224	144000	565521670	5700	5700	5700	5700	0
333	20250224	143900	565521670	5700	5700	5700	5700	16
334	20250224	143800	565430470	5700	5700	5700	5700	0
335	20250224	143700	565430470	5700	5700	5700	5700	0
336	20250224	143600	565430470	5700	5700	5700	5700	88
337	20250224	143500	564928870	5710	5710	5710	5710	102
338	20250224	143400	564346450	5710	5710	5710	5710	87
339	20250224	143300	563849680	5700	5710	5720	5700	1100
340	20250224	143200	557578680	5710	5720	5720	5710	1176
341	20250224	143100	550861960	5710	5710	5710	5710	236
342	20250224	143000	549514400	5700	5700	5700	5700	24
343	20250224	142900	549377600	5710	5710	5710	5710	0
344	20250224	142800	549377600	5710	5710	5710	5710	52
345	20250224	142700	549080680	5710	5710	5710	5710	386
346	20250224	142600	546876620	5720	5720	5720	5720	175
347	20250224	142500	545875620	5710	5710	5710	5710	178
348	20250224	142400	544859240	5710	5740	5740	5710	101
349	20250224	142300	544279530	5750	5740	5750	5740	200
350	20250224	142200	543130030	5760	5700	5760	5700	1300
351	20250224	142100	535700810	5700	5700	5700	5700	0
352	20250224	142000	535700810	5700	5700	5700	5700	22
353	20250224	141900	535575410	5680	5680	5680	5680	0
354	20250224	141800	535575410	5680	5680	5680	5680	0
355	20250224	141700	535575410	5680	5690	5690	5680	900
356	20250224	141600	530454530	5690	5690	5690	5690	0
357	20250224	141500	530454530	5690	5690	5690	5690	18
358	20250224	141400	530352110	5690	5690	5690	5690	0
359	20250224	141300	530352110	5690	5690	5690	5690	10
360	20250224	141200	530295210	5700	5700	5700	5700	0
361	20250224	141100	530295210	5700	5700	5700	5700	0
362	20250224	141000	530295210	5700	5700	5700	5700	87
363	20250224	140900	529799310	5690	5690	5690	5690	0
364	20250224	140800	529799310	5690	5690	5690	5690	0
365	20250224	140700	529799310	5690	5690	5690	5690	0
366	20250224	140600	529799310	5690	5690	5690	5690	190
367	20250224	140500	528718210	5690	5690	5690	5690	2
368	20250224	140400	528706830	5690	5690	5690	5690	10
369	20250224	140300	528649930	5690	5690	5690	5690	0
370	20250224	140200	528649930	5690	5690	5690	5690	30
371	20250224	140100	528479230	5690	5690	5690	5690	3
372	20250224	140000	528462160	5700	5700	5700	5700	0
373	20250224	135900	528462160	5700	5700	5700	5700	1
374	20250224	135800	528456460	5690	5690	5690	5690	60
375	20250224	135700	528115060	5690	5690	5690	5690	0
376	20250224	135600	528115060	5690	5690	5690	5690	0
377	20250224	135500	528115060	5690	5690	5690	5690	0
378	20250224	135400	528115060	5690	5690	5690	5690	0
379	20250224	135300	528115060	5690	5690	5690	5690	0
380	20250224	135200	528115060	5690	5690	5690	5690	6
381	20250224	135100	528080920	5690	5690	5690	5690	540
382	20250224	135000	525008320	5690	5690	5690	5690	560
383	20250224	134900	521821920	5690	5690	5690	5690	0
384	20250224	134800	521821920	5690	5700	5700	5690	282
385	20250224	134700	520214540	5700	5700	5700	5700	5
386	20250224	134600	520186040	5690	5690	5690	5690	0
387	20250224	134500	520186040	5690	5690	5690	5690	0
388	20250224	134400	520186040	5690	5700	5700	5690	1221
389	20250224	134300	513233380	5700	5700	5700	5700	1
390	20250224	134200	513227680	5700	5700	5700	5700	0
391	20250224	134100	513227680	5700	5700	5700	5700	177
392	20250224	134000	512218780	5700	5700	5700	5700	0
393	20250224	133900	512218780	5700	5690	5700	5690	96
394	20250224	133800	511672500	5700	5700	5700	5700	0
395	20250224	133700	511672500	5700	5700	5700	5700	0
396	20250224	133600	511672500	5700	5690	5700	5690	1223
397	20250224	133500	504706730	5690	5690	5690	5690	408
398	20250224	133400	502385210	5690	5690	5690	5690	10
399	20250224	133300	502328310	5700	5700	5700	5700	1
400	20250224	133200	502322610	5700	5700	5700	5700	0
401	20250224	133100	502322610	5700	5700	5700	5700	0
402	20250224	133000	502322610	5700	5700	5700	5700	324
403	20250224	132900	500475810	5700	5700	5700	5700	0
404	20250224	132800	500475810	5700	5700	5700	5700	1
405	20250224	132700	500470110	5700	5700	5700	5700	0
406	20250224	132600	500470110	5700	5700	5700	5700	0
407	20250224	132500	500470110	5700	5700	5700	5700	38
408	20250224	132400	500253510	5700	5700	5700	5700	0
409	20250224	132300	500253510	5700	5700	5700	5700	1
410	20250224	132200	500247810	5700	5700	5700	5700	0
411	20250224	132100	500247810	5700	5700	5700	5700	102
412	20250224	132000	499666410	5700	5700	5700	5700	0
413	20250224	131900	499666410	5700	5700	5700	5700	0
414	20250224	131800	499666410	5700	5700	5700	5700	5
415	20250224	131700	499637910	5700	5700	5700	5700	5
416	20250224	131600	499609410	5700	5700	5700	5700	0
417	20250224	131500	499609410	5700	5700	5700	5700	0
418	20250224	131400	499609410	5700	5700	5700	5700	0
419	20250224	131300	499609410	5700	5700	5700	5700	230
420	20250224	131200	498298410	5700	5700	5700	5700	1
421	20250224	131100	498292710	5700	5700	5700	5700	5
422	20250224	131000	498264210	5700	5700	5700	5690	629
423	20250224	130900	494682340	5700	5700	5700	5700	0
424	20250224	130800	494682340	5700	5700	5700	5700	0
425	20250224	130700	494682340	5700	5700	5700	5700	29
426	20250224	130600	494517040	5700	5700	5700	5700	0
427	20250224	130500	494517040	5700	5700	5700	5700	0
428	20250224	130400	494517040	5700	5690	5700	5690	32
429	20250224	130300	494334650	5700	5700	5700	5700	0
430	20250224	130200	494334650	5700	5700	5700	5700	2
431	20250224	130100	494323250	5700	5700	5700	5700	0
432	20250224	130000	494323250	5700	5700	5700	5700	0
433	20250224	125900	494323250	5700	5700	5700	5700	0
434	20250224	125800	494323250	5700	5700	5700	5700	0
435	20250224	125700	494323250	5700	5700	5700	5700	0
436	20250224	125600	494323250	5700	5690	5700	5690	2465
437	20250224	125500	480275250	5700	5700	5700	5700	1
438	20250224	125400	480269550	5700	5700	5700	5700	1
439	20250224	125300	480263850	5700	5690	5700	5690	300
440	20250224	125200	478554850	5690	5690	5690	5690	0
441	20250224	125100	478554850	5690	5690	5690	5690	0
442	20250224	125000	478554850	5690	5690	5690	5690	0
443	20250224	124900	478554850	5690	5690	5690	5690	85
444	20250224	124800	478071200	5690	5690	5690	5690	1
445	20250224	124700	478065510	5690	5690	5690	5690	29
446	20250224	124600	477900500	5690	5690	5690	5690	226
447	20250224	124500	476614560	5700	5700	5700	5700	79
448	20250224	124400	476164260	5710	5710	5710	5710	0
449	20250224	124300	476164260	5710	5710	5710	5710	0
450	20250224	124200	476164260	5710	5710	5720	5710	306
451	20250224	124100	474415320	5700	5700	5700	5700	202
452	20250224	124000	473263920	5700	5700	5700	5700	18
453	20250224	123900	473161320	5700	5710	5710	5700	230
454	20250224	123800	471849920	5700	5700	5700	5700	5
455	20250224	123700	471821420	5710	5700	5710	5700	248
456	20250224	123600	470407490	5720	5720	5720	5720	8
457	20250224	123500	470361730	5720	5720	5720	5720	25
458	20250224	123400	470218730	5720	5720	5720	5720	10
459	20250224	123300	470161530	5720	5720	5720	5720	4
460	20250224	123200	470138650	5710	5700	5710	5700	566
461	20250224	123100	466907280	5700	5700	5700	5700	4
462	20250224	123000	466884480	5700	5700	5700	5700	2
463	20250224	122900	466873080	5700	5700	5700	5700	0
464	20250224	122800	466873080	5700	5700	5700	5700	0
465	20250224	122700	466873080	5700	5700	5700	5700	0
466	20250224	122600	466873080	5700	5700	5700	5700	1
467	20250224	122500	466867380	5690	5690	5690	5690	0
468	20250224	122400	466867380	5690	5690	5690	5690	99
469	20250224	122300	466304070	5680	5680	5680	5680	0
470	20250224	122200	466304070	5680	5680	5680	5680	0
471	20250224	122100	466304070	5680	5680	5680	5680	313
472	20250224	122000	464526230	5680	5680	5680	5680	940
473	20250224	121900	459187030	5680	5680	5680	5680	50
474	20250224	121800	458903030	5690	5690	5690	5690	1
475	20250224	121700	458897340	5680	5680	5680	5680	0
476	20250224	121600	458897340	5680	5680	5680	5680	0
477	20250224	121500	458897340	5680	5680	5680	5680	0
478	20250224	121400	458897340	5680	5680	5680	5680	0
479	20250224	121300	458897340	5680	5680	5680	5680	0
480	20250224	121200	458897340	5680	5680	5680	5680	0
481	20250224	121100	458897340	5680	5690	5690	5680	94
482	20250224	121000	458362580	5700	5700	5700	5700	0
483	20250224	120900	458362580	5700	5700	5700	5700	0
484	20250224	120800	458362580	5700	5700	5700	5700	0
485	20250224	120700	458362580	5700	5700	5700	5700	0
486	20250224	120600	458362580	5700	5700	5700	5700	0
487	20250224	120500	458362580	5700	5700	5700	5700	500
488	20250224	120400	455512580	5700	5700	5700	5700	8
489	20250224	120300	455466980	5690	5690	5690	5690	2
490	20250224	120200	455455600	5700	5700	5700	5700	10
491	20250224	120100	455398600	5700	5700	5700	5700	18
492	20250224	120000	455296000	5690	5690	5690	5690	301
493	20250224	115900	453583310	5690	5690	5690	5690	0
494	20250224	115800	453583310	5690	5690	5690	5690	15
495	20250224	115700	453497960	5690	5690	5690	5690	185
496	20250224	115600	452445310	5700	5700	5700	5700	2
497	20250224	115500	452433910	5700	5700	5700	5700	0
498	20250224	115400	452433910	5700	5700	5700	5700	17
499	20250224	115300	452337010	5700	5700	5700	5700	0
500	20250224	115200	452337010	5700	5700	5700	5700	84
501	20250224	115100	451858210	5700	5700	5700	5700	0
502	20250224	115000	451858210	5700	5700	5700	5700	0
503	20250224	114900	451858210	5700	5700	5700	5700	0
504	20250224	114800	451858210	5700	5700	5700	5700	0
505	20250224	114700	451858210	5700	5700	5700	5700	1
506	20250224	114600	451852510	5700	5710	5710	5700	183
507	20250224	114500	450809300	5710	5730	5730	5710	2662
508	20250224	114400	435588950	5730	5690	5730	5690	879
509	20250224	114300	430568050	5690	5690	5690	5690	1
510	20250224	114200	430562360	5680	5680	5680	5680	5
511	20250224	114100	430533960	5670	5670	5670	5670	0
512	20250224	114000	430533960	5670	5670	5670	5670	0
513	20250224	113900	430533960	5670	5670	5670	5670	0
514	20250224	113800	430533960	5670	5670	5670	5670	100
515	20250224	113700	429966960	5690	5690	5690	5690	5
516	20250224	113600	429938510	5690	5690	5690	5690	1
517	20250224	113500	429932820	5670	5670	5670	5670	0
518	20250224	113400	429932820	5670	5670	5670	5670	0
519	20250224	113300	429932820	5670	5670	5670	5670	0
520	20250224	113200	429932820	5670	5670	5670	5670	18
521	20250224	113100	429830760	5700	5700	5700	5700	1
522	20250224	113000	429825060	5700	5700	5700	5700	111
523	20250224	112900	429192360	5670	5670	5670	5670	0
524	20250224	112800	429192360	5670	5670	5670	5670	0
525	20250224	112700	429192360	5670	5690	5690	5670	200
526	20250224	112600	428054480	5690	5690	5690	5690	480
527	20250224	112500	425323280	5680	5680	5680	5680	0
528	20250224	112400	425323280	5680	5670	5680	5670	597
529	20250224	112300	421935580	5650	5650	5650	5650	6
530	20250224	112200	421901680	5650	5650	5650	5650	0
531	20250224	112100	421901680	5650	5650	5650	5650	0
532	20250224	112000	421901680	5650	5650	5650	5650	357
533	20250224	111900	419884630	5650	5660	5660	5650	1128
534	20250224	111800	413510870	5650	5660	5660	5650	863
535	20250224	111700	408631460	5670	5660	5670	5660	1634
536	20250224	111600	399367710	5650	5650	5650	5650	913
537	20250224	111500	394209260	5650	5650	5650	5650	10
538	20250224	111400	394152760	5650	5650	5650	5650	9
539	20250224	111300	394101910	5660	5660	5660	5660	899
540	20250224	111200	389013570	5660	5670	5670	5660	1350
541	20250224	111100	381366570	5670	5670	5670	5670	0
542	20250224	111000	381366570	5670	5670	5670	5670	97
543	20250224	110900	380816580	5670	5670	5670	5670	541
544	20250224	110800	377749110	5670	5670	5670	5670	461
545	20250224	110700	375135240	5670	5670	5670	5670	1
546	20250224	110600	375129570	5670	5670	5670	5670	78
547	20250224	110500	374687310	5670	5670	5670	5670	0
548	20250224	110400	374687310	5670	5670	5670	5670	645
549	20250224	110300	371030160	5660	5660	5660	5660	1
550	20250224	110200	371024500	5660	5660	5660	5660	0
551	20250224	110100	371024500	5660	5660	5660	5660	924
552	20250224	110000	365794660	5660	5660	5670	5660	99
553	20250224	105900	365233880	5660	5660	5660	5660	50
554	20250224	105800	364950880	5660	5660	5660	5660	215
555	20250224	105700	363733980	5660	5650	5660	5650	1101
556	20250224	105600	357509690	5630	5630	5630	5630	0
557	20250224	105500	357509690	5630	5630	5630	5630	0
558	20250224	105400	357509690	5630	5640	5640	5630	1309
559	20250224	105300	350136400	5650	5650	5650	5650	315
560	20250224	105200	348356650	5660	5660	5660	5660	0
561	20250224	105100	348356650	5660	5660	5660	5660	0
562	20250224	105000	348356650	5660	5660	5660	5660	17
563	20250224	104900	348260430	5670	5660	5670	5660	802
564	20250224	104800	343719110	5650	5650	5650	5650	534
565	20250224	104700	340702010	5640	5640	5640	5640	105
566	20250224	104600	340109810	5630	5640	5640	5630	280
567	20250224	104500	338530710	5640	5640	5640	5640	4
568	20250224	104400	338508150	5640	5640	5640	5640	0
569	20250224	104300	338508150	5640	5640	5640	5640	0
570	20250224	104200	338508150	5640	5640	5640	5640	0
571	20250224	104100	338508150	5640	5640	5640	5640	0
572	20250224	104000	338508150	5640	5650	5650	5640	493
573	20250224	103900	335727620	5650	5650	5650	5650	0
574	20250224	103800	335727620	5650	5650	5650	5650	0
575	20250224	103700	335727620	5650	5660	5660	5650	212
576	20250224	103600	334529800	5660	5660	5660	5660	0
577	20250224	103500	334529800	5660	5660	5660	5660	0
578	20250224	103400	334529800	5660	5660	5660	5660	0
579	20250224	103300	334529800	5660	5660	5660	5660	0
580	20250224	103200	334529800	5660	5660	5660	5660	30
581	20250224	103100	334360000	5660	5660	5660	5650	1246
582	20250224	103000	327308870	5670	5670	5670	5670	85
583	20250224	102900	326826920	5670	5670	5670	5670	0
584	20250224	102800	326826920	5670	5670	5670	5670	176
585	20250224	102700	325829000	5670	5670	5670	5670	1
586	20250224	102600	325823330	5670	5670	5670	5670	0
587	20250224	102500	325823330	5670	5670	5670	5670	0
588	20250224	102400	325823330	5670	5670	5670	5670	60
589	20250224	102300	325483130	5670	5670	5670	5670	826
590	20250224	102200	320799710	5670	5670	5670	5670	1
591	20250224	102100	320794040	5670	5670	5670	5670	1
592	20250224	102000	320788370	5670	5670	5670	5670	2
593	20250224	101900	320777030	5660	5660	5660	5660	80
594	20250224	101800	320324230	5660	5660	5660	5660	0
595	20250224	101700	320324230	5660	5660	5660	5660	0
596	20250224	101600	320324230	5660	5670	5670	5660	76
597	20250224	101500	319893990	5660	5660	5660	5660	65
598	20250224	101400	319526090	5650	5660	5660	5650	111
599	20250224	101300	318897880	5670	5670	5670	5670	0
600	20250224	101200	318897880	5670	5670	5670	5670	1
601	20250224	101100	318892210	5670	5650	5670	5650	372
602	20250224	101000	316790350	5650	5650	5650	5650	0
603	20250224	100900	316790350	5650	5670	5670	5650	3
604	20250224	100800	316773380	5670	5670	5670	5670	1
605	20250224	100700	316767710	5670	5670	5670	5670	1
606	20250224	100600	316762040	5650	5650	5650	5650	30
607	20250224	100500	316592540	5650	5650	5650	5650	0
608	20250224	100400	316592540	5650	5650	5650	5650	250
609	20250224	100300	315180040	5650	5650	5650	5650	841
610	20250224	100200	310428390	5660	5660	5660	5660	92
611	20250224	100100	309907670	5640	5660	5670	5640	4789
612	20250224	100000	282784010	5660	5650	5660	5650	647
613	20250224	095900	279128420	5660	5660	5660	5660	4
614	20250224	095800	279105780	5650	5650	5650	5650	0
615	20250224	095700	279105780	5650	5650	5650	5650	0
616	20250224	095600	279105780	5650	5660	5660	5650	250
617	20250224	095500	277692780	5670	5670	5670	5670	10
618	20250224	095400	277636080	5670	5670	5670	5670	501
619	20250224	095300	274795410	5670	5670	5670	5670	20
620	20250224	095200	274682010	5670	5670	5670	5670	886
621	20250224	095100	269658390	5670	5660	5670	5660	2
622	20250224	095000	269647060	5640	5670	5670	5640	391
623	20250224	094900	267437590	5650	5650	5650	5650	1121
624	20250224	094800	261103940	5650	5670	5670	5650	3164
625	20250224	094700	243195360	5680	5680	5680	5680	0
626	20250224	094600	243195360	5680	5670	5680	5660	1055
627	20250224	094500	237213480	5670	5670	5670	5670	0
628	20250224	094400	237213480	5670	5660	5670	5660	11
629	20250224	094300	237151140	5650	5650	5650	5640	1067
630	20250224	094200	231132890	5660	5660	5680	5660	232
631	20250224	094100	229819570	5660	5660	5660	5660	11
632	20250224	094000	229757310	5660	5660	5660	5660	0
633	20250224	093900	229757310	5660	5670	5670	5660	1617
634	20250224	093800	220589230	5690	5670	5690	5670	1901
635	20250224	093700	209797310	5670	5670	5670	5670	3
636	20250224	093600	209780300	5650	5680	5680	5650	2499
637	20250224	093500	195618050	5680	5670	5680	5670	134
638	20250224	093400	194857640	5670	5670	5670	5670	38
639	20250224	093300	194642180	5660	5660	5660	5660	0
640	20250224	093200	194642180	5660	5660	5660	5660	1
641	20250224	093100	194636520	5660	5660	5660	5660	36
642	20250224	093000	194432760	5640	5650	5650	5640	637
643	20250224	092900	190835070	5640	5640	5640	5640	5
644	20250224	092800	190806870	5640	5650	5650	5640	1709
645	20250224	092700	181152230	5650	5640	5650	5640	459
646	20250224	092600	178563260	5640	5630	5640	5630	181
647	20250224	092500	177544180	5630	5640	5640	5630	5
648	20250224	092400	177515990	5640	5630	5640	5630	460
649	20250224	092300	174925690	5630	5630	5630	5630	20
650	20250224	092200	174813090	5630	5630	5650	5630	2278
651	20250224	092100	161978310	5630	5630	5630	5630	5
652	20250224	092000	161950160	5630	5630	5630	5630	147
653	20250224	091900	161122550	5640	5630	5640	5630	1119
654	20250224	091800	154821370	5630	5610	5630	5610	1309
655	20250224	091700	147460230	5620	5590	5620	5590	3807
656	20250224	091600	126168000	5590	5610	5610	5590	342
657	20250224	091500	124256160	5610	5610	5630	5590	3727
658	20250224	091400	103375170	5630	5630	5630	5600	1079
659	20250224	091300	97317540	5640	5640	5640	5640	12
660	20250224	091200	97249860	5640	5640	5640	5640	672
661	20250224	091100	93459780	5640	5640	5640	5640	0
662	20250224	091000	93459780	5640	5620	5640	5600	4499
663	20250224	090900	68198660	5620	5640	5640	5620	301
664	20250224	090800	66505960	5620	5620	5620	5620	263
665	20250224	090700	65027900	5620	5620	5640	5620	1295
666	20250224	090600	57747030	5620	5620	5620	5620	45
667	20250224	090500	57494130	5620	5650	5660	5620	3823
668	20250224	090400	35931160	5660	5670	5680	5660	170
669	20250224	090300	34965990	5670	5660	5670	5650	649
670	20250224	090200	31292450	5660	5640	5660	5640	108
671	20250224	090100	30682330	5640	5630	5640	5620	1715
672	20250224	090000	21040290	5630	5650	5650	5620	3726