KissMeData/104200/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201600	214046600	2970	2970	2970	2970	3244
3	20250224	201500	214046600	2970	2970	2970	2970	0
4	20250224	201400	214046600	2970	2970	2970	2970	0
5	20250224	201300	214046600	2970	2970	2970	2970	0
6	20250224	201200	214046600	2970	2970	2970	2970	0
7	20250224	201100	214046600	2970	2970	2970	2970	0
8	20250224	201000	214046600	2970	2970	2970	2970	0
9	20250224	200900	214046600	2970	2970	2970	2970	0
10	20250224	200800	214046600	2970	2970	2970	2970	0
11	20250224	200700	214046600	2970	2970	2970	2970	0
12	20250224	200600	214046600	2970	2970	2970	2970	0
13	20250224	200500	214046600	2970	2970	2970	2970	0
14	20250224	200400	214046600	2970	2970	2970	2970	0
15	20250224	200300	214046600	2970	2970	2970	2970	0
16	20250224	200200	214046600	2970	2970	2970	2970	0
17	20250224	200100	214046600	2970	2970	2970	2970	0
18	20250224	200000	214046600	2970	2970	2970	2970	0
19	20250224	195900	214046600	2970	2970	2970	2970	0
20	20250224	195800	214046600	2970	2970	2970	2970	0
21	20250224	195700	214046600	2970	2970	2970	2970	0
22	20250224	195600	214046600	2970	2970	2970	2970	0
23	20250224	195500	214046600	2970	2970	2970	2970	0
24	20250224	195400	214046600	2970	2970	2970	2970	0
25	20250224	195300	214046600	2970	2970	2970	2970	0
26	20250224	195200	214046600	2970	2970	2970	2970	0
27	20250224	195100	214046600	2970	2970	2970	2970	0
28	20250224	195000	214046600	2970	2970	2970	2970	0
29	20250224	194900	214046600	2970	2970	2970	2970	0
30	20250224	194800	214046600	2970	2970	2970	2970	0
31	20250224	194700	214046600	2970	2970	2970	2970	0
32	20250224	194600	214046600	2970	2970	2970	2970	3244
33	20250224	194500	214046600	2970	2970	2970	2970	0
34	20250224	194400	214046600	2970	2970	2970	2970	0
35	20250224	194300	214046600	2970	2970	2970	2970	0
36	20250224	194200	214046600	2970	2970	2970	2970	0
37	20250224	194100	214046600	2970	2970	2970	2970	0
38	20250224	194000	214046600	2970	2970	2970	2970	0
39	20250224	193900	214046600	2970	2970	2970	2970	0
40	20250224	193800	214046600	2970	2970	2970	2970	0
41	20250224	193700	214046600	2970	2970	2970	2970	0
42	20250224	193600	214046600	2970	2970	2970	2970	0
43	20250224	193500	214046600	2970	2970	2970	2970	0
44	20250224	193400	214046600	2970	2970	2970	2970	0
45	20250224	193300	214046600	2970	2970	2970	2970	0
46	20250224	193200	214046600	2970	2970	2970	2970	0
47	20250224	193100	214046600	2970	2970	2970	2970	0
48	20250224	193000	214046600	2970	2970	2970	2970	0
49	20250224	192900	214046600	2970	2970	2970	2970	0
50	20250224	192800	214046600	2970	2970	2970	2970	0
51	20250224	192700	214046600	2970	2970	2970	2970	0
52	20250224	192600	214046600	2970	2970	2970	2970	0
53	20250224	192500	214046600	2970	2970	2970	2970	0
54	20250224	192400	214046600	2970	2970	2970	2970	0
55	20250224	192300	214046600	2970	2970	2970	2970	0
56	20250224	192200	214046600	2970	2970	2970	2970	0
57	20250224	192100	214046600	2970	2970	2970	2970	0
58	20250224	192000	214046600	2970	2970	2970	2970	0
59	20250224	191900	214046600	2970	2970	2970	2970	0
60	20250224	191800	214046600	2970	2970	2970	2970	0
61	20250224	191700	214046600	2970	2970	2970	2970	0
62	20250224	191600	214046600	2970	2970	2970	2970	3244
63	20250224	191500	214046600	2970	2970	2970	2970	0
64	20250224	191400	214046600	2970	2970	2970	2970	0
65	20250224	191300	214046600	2970	2970	2970	2970	0
66	20250224	191200	214046600	2970	2970	2970	2970	0
67	20250224	191100	214046600	2970	2970	2970	2970	0
68	20250224	191000	214046600	2970	2970	2970	2970	0
69	20250224	190900	214046600	2970	2970	2970	2970	0
70	20250224	190800	214046600	2970	2970	2970	2970	0
71	20250224	190700	214046600	2970	2970	2970	2970	0
72	20250224	190600	214046600	2970	2970	2970	2970	0
73	20250224	190500	214046600	2970	2970	2970	2970	0
74	20250224	190400	214046600	2970	2970	2970	2970	0
75	20250224	190300	214046600	2970	2970	2970	2970	0
76	20250224	190200	214046600	2970	2970	2970	2970	0
77	20250224	190100	214046600	2970	2970	2970	2970	0
78	20250224	190000	214046600	2970	2970	2970	2970	0
79	20250224	185900	214046600	2970	2970	2970	2970	0
80	20250224	185800	214046600	2970	2970	2970	2970	0
81	20250224	185700	214046600	2970	2970	2970	2970	0
82	20250224	185600	214046600	2970	2970	2970	2970	0
83	20250224	185500	214046600	2970	2970	2970	2970	0
84	20250224	185400	214046600	2970	2970	2970	2970	0
85	20250224	185300	214046600	2970	2970	2970	2970	0
86	20250224	185200	214046600	2970	2970	2970	2970	0
87	20250224	185100	214046600	2970	2970	2970	2970	0
88	20250224	185000	214046600	2970	2970	2970	2970	0
89	20250224	184900	214046600	2970	2970	2970	2970	0
90	20250224	184800	214046600	2970	2970	2970	2970	0
91	20250224	184700	214046600	2970	2970	2970	2970	0
92	20250224	184600	214046600	2970	2970	2970	2970	3244
93	20250224	184500	214046600	2970	2970	2970	2970	0
94	20250224	184400	214046600	2970	2970	2970	2970	0
95	20250224	184300	214046600	2970	2970	2970	2970	0
96	20250224	184200	214046600	2970	2970	2970	2970	0
97	20250224	184100	214046600	2970	2970	2970	2970	0
98	20250224	184000	214046600	2970	2970	2970	2970	0
99	20250224	183900	214046600	2970	2970	2970	2970	0
100	20250224	183800	214046600	2970	2970	2970	2970	0
101	20250224	183700	214046600	2970	2970	2970	2970	0
102	20250224	183600	214046600	2970	2970	2970	2970	0
103	20250224	183500	214046600	2970	2970	2970	2970	0
104	20250224	183400	214046600	2970	2970	2970	2970	0
105	20250224	183300	214046600	2970	2970	2970	2970	0
106	20250224	183200	214046600	2970	2970	2970	2970	0
107	20250224	183100	214046600	2970	2970	2970	2970	0
108	20250224	183000	214046600	2970	2970	2970	2970	0
109	20250224	182900	214046600	2970	2970	2970	2970	0
110	20250224	182800	214046600	2970	2970	2970	2970	0
111	20250224	182700	214046600	2970	2970	2970	2970	0
112	20250224	182600	214046600	2970	2970	2970	2970	0
113	20250224	182500	214046600	2970	2970	2970	2970	0
114	20250224	182400	214046600	2970	2970	2970	2970	0
115	20250224	182300	214046600	2970	2970	2970	2970	0
116	20250224	182200	214046600	2970	2970	2970	2970	0
117	20250224	182100	214046600	2970	2970	2970	2970	0
118	20250224	182000	214046600	2970	2970	2970	2970	0
119	20250224	181900	214046600	2970	2970	2970	2970	0
120	20250224	181800	214046600	2970	2970	2970	2970	0
121	20250224	181700	214046600	2970	2970	2970	2970	0
122	20250224	181600	214046600	2970	2970	2970	2970	3244
123	20250224	181500	214046600	2970	2970	2970	2970	0
124	20250224	181400	214046600	2970	2970	2970	2970	0
125	20250224	181300	214046600	2970	2970	2970	2970	0
126	20250224	181200	214046600	2970	2970	2970	2970	0
127	20250224	181100	214046600	2970	2970	2970	2970	0
128	20250224	181000	214046600	2970	2970	2970	2970	0
129	20250224	180900	214046600	2970	2970	2970	2970	0
130	20250224	180800	214046600	2970	2970	2970	2970	0
131	20250224	180700	214046600	2970	2970	2970	2970	0
132	20250224	180600	214046600	2970	2970	2970	2970	0
133	20250224	180500	214046600	2970	2970	2970	2970	0
134	20250224	180400	214046600	2970	2970	2970	2970	0
135	20250224	180300	214046600	2970	2970	2970	2970	0
136	20250224	180200	214046600	2970	2970	2970	2970	0
137	20250224	180100	214046600	2970	2970	2970	2970	0
138	20250224	180000	214046600	2970	2970	2970	2970	0
139	20250224	175900	214046600	2970	2970	2970	2970	0
140	20250224	175800	214046600	2970	2970	2970	2970	0
141	20250224	175700	214046600	2970	2970	2970	2970	0
142	20250224	175600	214046600	2970	2970	2970	2970	0
143	20250224	175500	214046600	2970	2970	2970	2970	0
144	20250224	175400	214046600	2970	2970	2970	2970	0
145	20250224	175300	214046600	2970	2970	2970	2970	0
146	20250224	175200	214046600	2970	2970	2970	2970	0
147	20250224	175100	214046600	2970	2970	2970	2970	0
148	20250224	175000	214046600	2970	2970	2970	2970	0
149	20250224	174900	214046600	2970	2970	2970	2970	0
150	20250224	174800	214046600	2970	2970	2970	2970	0
151	20250224	174700	214046600	2970	2970	2970	2970	0
152	20250224	174600	214046600	2970	2970	2970	2970	3244
153	20250224	174500	214046600	2970	2970	2970	2970	0
154	20250224	174400	214046600	2970	2970	2970	2970	0
155	20250224	174300	214046600	2970	2970	2970	2970	0
156	20250224	174200	214046600	2970	2970	2970	2970	0
157	20250224	174100	214046600	2970	2970	2970	2970	0
158	20250224	174000	214046600	2970	2970	2970	2970	0
159	20250224	173900	214046600	2970	2970	2970	2970	0
160	20250224	173800	214046600	2970	2970	2970	2970	0
161	20250224	173700	214046600	2970	2970	2970	2970	0
162	20250224	173600	214046600	2970	2970	2970	2970	0
163	20250224	173500	214046600	2970	2970	2970	2970	0
164	20250224	173400	214046600	2970	2970	2970	2970	0
165	20250224	173300	214046600	2970	2970	2970	2970	0
166	20250224	173200	214046600	2970	2970	2970	2970	0
167	20250224	173100	214046600	2970	2970	2970	2970	0
168	20250224	173000	214046600	2970	2970	2970	2970	0
169	20250224	172900	214046600	2970	2970	2970	2970	0
170	20250224	172800	214046600	2970	2970	2970	2970	0
171	20250224	172700	214046600	2970	2970	2970	2970	0
172	20250224	172600	214046600	2970	2970	2970	2970	0
173	20250224	172500	214046600	2970	2970	2970	2970	0
174	20250224	172400	214046600	2970	2970	2970	2970	0
175	20250224	172300	214046600	2970	2970	2970	2970	0
176	20250224	172200	214046600	2970	2970	2970	2970	0
177	20250224	172100	214046600	2970	2970	2970	2970	0
178	20250224	172000	214046600	2970	2970	2970	2970	0
179	20250224	171900	214046600	2970	2970	2970	2970	0
180	20250224	171800	214046600	2970	2970	2970	2970	0
181	20250224	171700	214046600	2970	2970	2970	2970	0
182	20250224	171600	214046600	2970	2970	2970	2970	3244
183	20250224	171500	214046600	2970	2970	2970	2970	0
184	20250224	171400	214046600	2970	2970	2970	2970	0
185	20250224	171300	214046600	2970	2970	2970	2970	0
186	20250224	171200	214046600	2970	2970	2970	2970	0
187	20250224	171100	214046600	2970	2970	2970	2970	0
188	20250224	171000	214046600	2970	2970	2970	2970	0
189	20250224	170900	214046600	2970	2970	2970	2970	0
190	20250224	170800	214046600	2970	2970	2970	2970	0
191	20250224	170700	214046600	2970	2970	2970	2970	0
192	20250224	170600	214046600	2970	2970	2970	2970	0
193	20250224	170500	214046600	2970	2970	2970	2970	0
194	20250224	170400	214046600	2970	2970	2970	2970	0
195	20250224	170300	214046600	2970	2970	2970	2970	0
196	20250224	170200	214046600	2970	2970	2970	2970	0
197	20250224	170100	214046600	2970	2970	2970	2970	0
198	20250224	170000	214046600	2970	2970	2970	2970	0
199	20250224	165900	214046600	2970	2970	2970	2970	0
200	20250224	165800	214046600	2970	2970	2970	2970	0
201	20250224	165700	214046600	2970	2970	2970	2970	0
202	20250224	165600	214046600	2970	2970	2970	2970	0
203	20250224	165500	214046600	2970	2970	2970	2970	0
204	20250224	165400	214046600	2970	2970	2970	2970	0
205	20250224	165300	214046600	2970	2970	2970	2970	0
206	20250224	165200	214046600	2970	2970	2970	2970	0
207	20250224	165100	214046600	2970	2970	2970	2970	0
208	20250224	165000	214046600	2970	2970	2970	2970	0
209	20250224	164900	214046600	2970	2970	2970	2970	0
210	20250224	164800	214046600	2970	2970	2970	2970	0
211	20250224	164700	214046600	2970	2970	2970	2970	0
212	20250224	164600	214046600	2970	2970	2970	2970	3244
213	20250224	164500	214046600	2970	2970	2970	2970	0
214	20250224	164400	214046600	2970	2970	2970	2970	0
215	20250224	164300	214046600	2970	2970	2970	2970	0
216	20250224	164200	214046600	2970	2970	2970	2970	0
217	20250224	164100	214046600	2970	2970	2970	2970	0
218	20250224	164000	214046600	2970	2970	2970	2970	0
219	20250224	163900	214046600	2970	2970	2970	2970	0
220	20250224	163800	214046600	2970	2970	2970	2970	0
221	20250224	163700	214046600	2970	2970	2970	2970	0
222	20250224	163600	214046600	2970	2970	2970	2970	0
223	20250224	163500	214046600	2970	2970	2970	2970	0
224	20250224	163400	214046600	2970	2970	2970	2970	0
225	20250224	163300	214046600	2970	2970	2970	2970	0
226	20250224	163200	214046600	2970	2970	2970	2970	0
227	20250224	163100	214046600	2970	2970	2970	2970	0
228	20250224	163000	214046600	2970	2970	2970	2970	0
229	20250224	162900	214046600	2970	2970	2970	2970	0
230	20250224	162800	214046600	2970	2970	2970	2970	0
231	20250224	162700	214046600	2970	2970	2970	2970	0
232	20250224	162600	214046600	2970	2970	2970	2970	0
233	20250224	162500	214046600	2970	2970	2970	2970	0
234	20250224	162400	214046600	2970	2970	2970	2970	0
235	20250224	162300	214046600	2970	2970	2970	2970	0
236	20250224	162200	214046600	2970	2970	2970	2970	0
237	20250224	162100	214046600	2970	2970	2970	2970	0
238	20250224	162000	214046600	2970	2970	2970	2970	0
239	20250224	161900	214046600	2970	2970	2970	2970	0
240	20250224	161800	214046600	2970	2970	2970	2970	0
241	20250224	161700	214046600	2970	2970	2970	2970	0
242	20250224	161600	214046600	2970	2970	2970	2970	3244
243	20250224	161500	214046600	2970	2970	2970	2970	0
244	20250224	161400	214046600	2970	2970	2970	2970	0
245	20250224	161300	214046600	2970	2970	2970	2970	0
246	20250224	161200	214046600	2970	2970	2970	2970	0
247	20250224	161100	214046600	2970	2970	2970	2970	0
248	20250224	161000	214046600	2970	2970	2970	2970	0
249	20250224	160900	214046600	2970	2970	2970	2970	0
250	20250224	160800	214046600	2970	2970	2970	2970	0
251	20250224	160700	214046600	2970	2970	2970	2970	0
252	20250224	160600	214046600	2970	2970	2970	2970	0
253	20250224	160500	214046600	2970	2970	2970	2970	0
254	20250224	160400	214046600	2970	2970	2970	2970	0
255	20250224	160300	214046600	2970	2970	2970	2970	0
256	20250224	160200	214046600	2970	2970	2970	2970	0
257	20250224	160100	214046600	2970	2970	2970	2970	0
258	20250224	160000	214046600	2970	2970	2970	2970	0
259	20250224	155900	214046600	2970	2970	2970	2970	0
260	20250224	155800	214046600	2970	2970	2970	2970	0
261	20250224	155700	214046600	2970	2970	2970	2970	0
262	20250224	155600	214046600	2970	2970	2970	2970	0
263	20250224	155500	214046600	2970	2970	2970	2970	0
264	20250224	155400	214046600	2970	2970	2970	2970	0
265	20250224	155300	214046600	2970	2970	2970	2970	0
266	20250224	155200	214046600	2970	2970	2970	2970	0
267	20250224	155100	214046600	2970	2970	2970	2970	0
268	20250224	155000	214046600	2970	2970	2970	2970	0
269	20250224	154900	214046600	2970	2970	2970	2970	0
270	20250224	154800	214046600	2970	2970	2970	2970	0
271	20250224	154700	214046600	2970	2970	2970	2970	0
272	20250224	154600	214046600	2970	2970	2970	2970	3244
273	20250224	154500	214046600	2970	2970	2970	2970	0
274	20250224	154400	214046600	2970	2970	2970	2970	0
275	20250224	154300	214046600	2970	2970	2970	2970	0
276	20250224	154200	214046600	2970	2970	2970	2970	0
277	20250224	154100	214046600	2970	2970	2970	2970	0
278	20250224	154000	214046600	2970	2970	2970	2970	0
279	20250224	153900	214046600	2970	2970	2970	2970	0
280	20250224	153800	214046600	2970	2970	2970	2970	0
281	20250224	153700	214046600	2970	2970	2970	2970	0
282	20250224	153600	214046600	2970	2970	2970	2970	0
283	20250224	153500	214046600	2970	2970	2970	2970	0
284	20250224	153400	214046600	2970	2970	2970	2970	0
285	20250224	153300	214046600	2970	2970	2970	2970	0
286	20250224	153200	214046600	2970	2970	2970	2970	0
287	20250224	153100	214046600	2970	2970	2970	2970	0
288	20250224	153000	214046600	2970	2970	2970	2970	3244
289	20250224	152900	204411920	2970	2970	2970	2970	0
290	20250224	152800	204411920	2970	2970	2970	2970	0
291	20250224	152700	204411920	2970	2970	2970	2970	0
292	20250224	152600	204411920	2970	2970	2970	2970	0
293	20250224	152500	204411920	2970	2970	2970	2970	0
294	20250224	152400	204411920	2970	2970	2970	2970	0
295	20250224	152300	204411920	2970	2970	2970	2970	0
296	20250224	152200	204411920	2970	2970	2970	2970	0
297	20250224	152100	204411920	2970	2970	2970	2970	0
298	20250224	152000	204411920	2970	2970	2970	2970	0
299	20250224	151900	204411920	2970	2970	2970	2970	1
300	20250224	151800	204408950	2970	2970	2970	2970	309
301	20250224	151700	203491220	2970	2970	2970	2970	7
302	20250224	151600	203470430	2970	2970	2970	2970	0
303	20250224	151500	203470430	2970	2970	2970	2970	0
304	20250224	151400	203470430	2970	2970	2970	2970	161
305	20250224	151300	202992260	2970	2970	2970	2970	20
306	20250224	151200	202932860	2970	2970	2970	2970	389
307	20250224	151100	201777530	2970	2970	2970	2970	0
308	20250224	151000	201777530	2970	2970	2970	2970	0
309	20250224	150900	201777530	2970	2970	2970	2970	0
310	20250224	150800	201777530	2970	2970	2970	2970	0
311	20250224	150700	201777530	2970	2970	2970	2970	0
312	20250224	150600	201777530	2970	2970	2970	2970	4045
313	20250224	150500	189763880	2970	2965	2970	2965	40
314	20250224	150400	189645180	2965	2965	2965	2965	529
315	20250224	150300	188076695	2965	2965	2965	2965	5
316	20250224	150200	188061870	2960	2960	2960	2960	150
317	20250224	150100	187617870	2965	2965	2965	2965	284
318	20250224	150000	186775810	2965	2965	2965	2965	2276
319	20250224	145900	180027470	2970	2970	2970	2970	0
320	20250224	145800	180027470	2970	2970	2970	2970	0
321	20250224	145700	180027470	2970	2970	2970	2970	0
322	20250224	145600	180027470	2970	2970	2970	2970	1195
323	20250224	145500	176478320	2985	2985	2985	2985	0
324	20250224	145400	176478320	2985	2985	2985	2985	0
325	20250224	145300	176478320	2985	2985	2985	2985	11
326	20250224	145200	176445485	2990	2990	2990	2990	0
327	20250224	145100	176445485	2990	2990	2990	2990	0
328	20250224	145000	176445485	2990	2990	2990	2990	0
329	20250224	144900	176445485	2990	2990	2990	2990	195
330	20250224	144800	175862435	2990	2970	2990	2970	301
331	20250224	144700	174968445	2990	2990	2990	2990	37
332	20250224	144600	174857815	2990	2975	2990	2975	1615
333	20250224	144500	170044795	2975	2970	2975	2970	170
334	20250224	144400	169539685	2970	2970	2970	2970	0
335	20250224	144300	169539685	2970	2970	2970	2970	41
336	20250224	144200	169417915	2965	2965	2965	2965	150
337	20250224	144100	168973165	2965	2965	2965	2965	0
338	20250224	144000	168973165	2965	2965	2965	2965	0
339	20250224	143900	168973165	2965	2965	2965	2965	1811
340	20250224	143800	163603550	2965	2965	2965	2965	6
341	20250224	143700	163585760	2965	2965	2965	2965	0
342	20250224	143600	163585760	2965	2965	2965	2965	1
343	20250224	143500	163582795	2965	2965	2965	2965	0
344	20250224	143400	163582795	2965	2965	2965	2965	360
345	20250224	143300	162515395	2965	2965	2965	2965	0
346	20250224	143200	162515395	2965	2965	2965	2965	0
347	20250224	143100	162515395	2965	2965	2965	2965	0
348	20250224	143000	162515395	2965	2965	2965	2965	0
349	20250224	142900	162515395	2965	2965	2965	2965	28
350	20250224	142800	162432375	2965	2970	2970	2965	331
351	20250224	142700	161449945	2970	2970	2970	2970	59
352	20250224	142600	161274715	2970	2970	2970	2970	1
353	20250224	142500	161271745	2970	2970	2970	2970	0
354	20250224	142400	161271745	2970	2970	2970	2970	0
355	20250224	142300	161271745	2970	2970	2970	2970	191
356	20250224	142200	160704475	2980	2980	2980	2980	0
357	20250224	142100	160704475	2980	2980	2980	2980	0
358	20250224	142000	160704475	2980	2980	2980	2980	0
359	20250224	141900	160704475	2980	2980	2980	2980	0
360	20250224	141800	160704475	2980	2980	2980	2980	0
361	20250224	141700	160704475	2980	2980	2980	2980	1
362	20250224	141600	160701495	2980	2980	2980	2980	0
363	20250224	141500	160701495	2980	2975	2980	2975	16
364	20250224	141400	160653860	2970	2980	2980	2970	137
365	20250224	141300	160245630	2980	2980	2980	2980	0
366	20250224	141200	160245630	2980	2980	2980	2980	35
367	20250224	141100	160141330	2970	2970	2970	2970	1
368	20250224	141000	160138360	2970	2970	2970	2970	0
369	20250224	140900	160138360	2970	2970	2970	2970	0
370	20250224	140800	160138360	2970	2970	2970	2970	0
371	20250224	140700	160138360	2970	2970	2970	2970	0
372	20250224	140600	160138360	2970	2970	2970	2970	0
373	20250224	140500	160138360	2970	2970	2970	2970	0
374	20250224	140400	160138360	2970	2970	2970	2970	0
375	20250224	140300	160138360	2970	2970	2970	2970	238
376	20250224	140200	159431500	2965	2965	2965	2965	0
377	20250224	140100	159431500	2965	2965	2965	2965	355
378	20250224	140000	158378925	2965	2965	2965	2965	1508
379	20250224	135900	153907705	2980	2980	2980	2980	13
380	20250224	135800	153868965	2965	2965	2965	2965	200
381	20250224	135700	153275965	2970	2970	2970	2970	0
382	20250224	135600	153275965	2970	2970	2970	2970	224
383	20250224	135500	152610685	2980	2980	2980	2980	0
384	20250224	135400	152610685	2980	2975	2980	2965	336
385	20250224	135300	151613600	2975	2975	2975	2975	0
386	20250224	135200	151613600	2975	2975	2975	2975	74
387	20250224	135100	151393450	2975	2965	2975	2965	750
388	20250224	135000	149169260	2965	2965	2965	2965	0
389	20250224	134900	149169260	2965	2965	2965	2965	200
390	20250224	134800	148576260	2975	2975	2975	2975	8
391	20250224	134700	148552460	2975	2975	2975	2975	0
392	20250224	134600	148552460	2975	2975	2975	2975	0
393	20250224	134500	148552460	2975	2975	2975	2975	0
394	20250224	134400	148552460	2975	2975	2975	2975	0
395	20250224	134300	148552460	2975	2975	2975	2975	0
396	20250224	134200	148552460	2975	2975	2975	2975	0
397	20250224	134100	148552460	2975	2975	2975	2975	0
398	20250224	134000	148552460	2975	2975	2975	2975	1
399	20250224	133900	148549485	2975	2975	2975	2975	0
400	20250224	133800	148549485	2975	2975	2975	2975	0
401	20250224	133700	148549485	2975	2975	2975	2975	31
402	20250224	133600	148457260	2980	2980	2980	2980	0
403	20250224	133500	148457260	2980	2980	2980	2980	0
404	20250224	133400	148457260	2980	2965	2980	2965	9
405	20250224	133300	148430545	2980	2980	2980	2980	0
406	20250224	133200	148430545	2980	2980	2980	2980	0
407	20250224	133100	148430545	2980	2975	2980	2975	384
408	20250224	133000	147286245	2975	2975	2975	2975	1
409	20250224	132900	147283270	2960	2960	2960	2960	0
410	20250224	132800	147283270	2960	2960	2960	2960	661
411	20250224	132700	145326710	2960	2960	2960	2960	0
412	20250224	132600	145326710	2960	2980	2980	2960	747
413	20250224	132500	143107025	2970	2970	2970	2970	0
414	20250224	132400	143107025	2970	2970	2970	2970	0
415	20250224	132300	143107025	2970	2970	2970	2970	0
416	20250224	132200	143107025	2970	2970	2970	2970	0
417	20250224	132100	143107025	2970	2970	2970	2970	0
418	20250224	132000	143107025	2970	2970	2970	2970	99
419	20250224	131900	142812995	2970	2970	2970	2970	43
420	20250224	131800	142685285	2975	2975	2975	2975	0
421	20250224	131700	142685285	2975	2975	2975	2975	79
422	20250224	131600	142450260	2975	2975	2975	2975	0
423	20250224	131500	142450260	2975	2975	2975	2975	0
424	20250224	131400	142450260	2975	2975	2975	2975	0
425	20250224	131300	142450260	2975	2975	2975	2970	73
426	20250224	131200	142233235	2980	2980	2980	2980	0
427	20250224	131100	142233235	2980	2980	2980	2980	0
428	20250224	131000	142233235	2980	2980	2980	2980	0
429	20250224	130900	142233235	2980	2980	2980	2980	0
430	20250224	130800	142233235	2980	2980	2980	2980	0
431	20250224	130700	142233235	2980	2980	2980	2980	0
432	20250224	130600	142233235	2980	2980	2980	2980	0
433	20250224	130500	142233235	2980	2980	2980	2980	0
434	20250224	130400	142233235	2980	2980	2980	2980	458
435	20250224	130300	140868395	2980	2980	2980	2980	169
436	20250224	130200	140364775	2980	2980	2980	2980	0
437	20250224	130100	140364775	2980	2980	2980	2980	2
438	20250224	130000	140358815	2975	2975	2975	2975	0
439	20250224	125900	140358815	2975	2975	2975	2975	1
440	20250224	125800	140355840	2975	2980	2980	2975	57
441	20250224	125700	140186260	2975	2975	2975	2975	2
442	20250224	125600	140180310	2975	2975	2975	2975	0
443	20250224	125500	140180310	2975	2975	2975	2975	1205
444	20250224	125400	136595435	2980	2980	2980	2980	0
445	20250224	125300	136595435	2980	2980	2980	2980	1
446	20250224	125200	136592455	2975	2975	2975	2975	0
447	20250224	125100	136592455	2975	2975	2975	2975	0
448	20250224	125000	136592455	2975	2975	2975	2975	0
449	20250224	124900	136592455	2975	2975	2975	2975	0
450	20250224	124800	136592455	2975	2975	2975	2975	0
451	20250224	124700	136592455	2975	2975	2975	2975	0
452	20250224	124600	136592455	2975	2975	2975	2975	0
453	20250224	124500	136592455	2975	2975	2975	2975	0
454	20250224	124400	136592455	2975	2975	2975	2975	1003
455	20250224	124300	133608530	2975	2975	2975	2975	1024
456	20250224	124200	130562130	2975	2975	2975	2975	334
457	20250224	124100	129568480	2975	2975	2975	2975	0
458	20250224	124000	129568480	2975	2975	2975	2975	14
459	20250224	123900	129526830	2975	2975	2975	2975	0
460	20250224	123800	129526830	2975	2975	2975	2975	2
461	20250224	123700	129520880	2970	2970	2970	2970	0
462	20250224	123600	129520880	2970	2970	2970	2970	0
463	20250224	123500	129520880	2970	2970	2970	2970	5
464	20250224	123400	129506030	2980	2980	2980	2980	0
465	20250224	123300	129506030	2980	2975	2980	2975	198
466	20250224	123200	128916480	2975	2975	2975	2975	0
467	20250224	123100	128916480	2975	2975	2975	2975	0
468	20250224	123000	128916480	2975	2975	2975	2975	2
469	20250224	122900	128910530	2980	2980	2980	2980	19
470	20250224	122800	128853910	2980	2980	2980	2980	0
471	20250224	122700	128853910	2980	2980	2980	2980	167
472	20250224	122600	128356250	2980	2980	2980	2980	20
473	20250224	122500	128296650	2980	2980	2980	2980	0
474	20250224	122400	128296650	2980	2980	2980	2980	1
475	20250224	122300	128293670	2980	2980	2980	2980	0
476	20250224	122200	128293670	2980	2980	2980	2980	0
477	20250224	122100	128293670	2980	2980	2980	2980	167
478	20250224	122000	127796010	2980	2980	2980	2980	0
479	20250224	121900	127796010	2980	2980	2980	2980	6
480	20250224	121800	127778130	2985	2985	2985	2985	0
481	20250224	121700	127778130	2985	2985	2985	2985	1
482	20250224	121600	127775145	2980	2980	2985	2980	68
483	20250224	121500	127572455	2985	2985	2985	2985	1
484	20250224	121400	127569470	2985	2985	2985	2985	97
485	20250224	121300	127279925	2985	2990	2990	2985	110
486	20250224	121200	126951075	2990	2990	2990	2990	5
487	20250224	121100	126936125	2990	2995	2995	2985	70
488	20250224	121000	126727140	2995	2970	2995	2970	1199
489	20250224	120900	123146005	2970	2970	2970	2970	0
490	20250224	120800	123146005	2970	2970	2970	2970	0
491	20250224	120700	123146005	2970	2970	2970	2970	50
492	20250224	120600	122997505	2965	2965	2965	2965	200
493	20250224	120500	122404505	2965	2965	2965	2965	6
494	20250224	120400	122386715	2965	2965	2965	2965	1
495	20250224	120300	122383750	2965	2955	2965	2955	1187
496	20250224	120200	118875305	2950	2950	2950	2950	10
497	20250224	120100	118845805	2940	2940	2940	2940	0
498	20250224	120000	118845805	2940	2940	2940	2940	0
499	20250224	115900	118845805	2940	2940	2940	2940	0
500	20250224	115800	118845805	2940	2940	2940	2940	0
501	20250224	115700	118845805	2940	2940	2940	2940	0
502	20250224	115600	118845805	2940	2940	2940	2940	0
503	20250224	115500	118845805	2940	2940	2940	2940	0
504	20250224	115400	118845805	2940	2940	2940	2940	0
505	20250224	115300	118845805	2940	2940	2940	2940	0
506	20250224	115200	118845805	2940	2945	2945	2940	10
507	20250224	115100	118816400	2940	2940	2940	2940	0
508	20250224	115000	118816400	2940	2940	2940	2940	100
509	20250224	114900	118522400	2955	2955	2955	2955	0
510	20250224	114800	118522400	2955	2955	2955	2955	0
511	20250224	114700	118522400	2955	2955	2955	2955	0
512	20250224	114600	118522400	2955	2955	2955	2955	0
513	20250224	114500	118522400	2955	2955	2955	2955	0
514	20250224	114400	118522400	2955	2955	2955	2955	0
515	20250224	114300	118522400	2955	2955	2955	2955	101
516	20250224	114200	118223945	2955	2955	2955	2955	0
517	20250224	114100	118223945	2955	2955	2955	2955	0
518	20250224	114000	118223945	2955	2955	2955	2955	0
519	20250224	113900	118223945	2955	2955	2955	2955	7
520	20250224	113800	118203260	2955	2955	2955	2955	0
521	20250224	113700	118203260	2955	2955	2955	2955	0
522	20250224	113600	118203260	2955	2955	2955	2955	1
523	20250224	113500	118200305	2955	2955	2955	2955	0
524	20250224	113400	118200305	2955	2955	2955	2955	1
525	20250224	113300	118197350	2955	2955	2955	2955	0
526	20250224	113200	118197350	2955	2955	2955	2955	1
527	20250224	113100	118194395	2935	2935	2935	2935	0
528	20250224	113000	118194395	2935	2935	2935	2935	0
529	20250224	112900	118194395	2935	2935	2935	2935	0
530	20250224	112800	118194395	2935	2935	2935	2935	111
531	20250224	112700	117868610	2935	2935	2935	2935	8
532	20250224	112600	117845130	2950	2950	2950	2950	0
533	20250224	112500	117845130	2950	2950	2950	2950	1
534	20250224	112400	117842180	2935	2935	2935	2935	0
535	20250224	112300	117842180	2935	2935	2935	2935	0
536	20250224	112200	117842180	2935	2935	2935	2935	0
537	20250224	112100	117842180	2935	2935	2935	2935	0
538	20250224	112000	117842180	2935	2935	2935	2935	100
539	20250224	111900	117548680	2935	2935	2935	2935	0
540	20250224	111800	117548680	2935	2935	2935	2935	0
541	20250224	111700	117548680	2935	2935	2935	2935	0
542	20250224	111600	117548680	2935	2935	2935	2935	0
543	20250224	111500	117548680	2935	2935	2935	2935	0
544	20250224	111400	117548680	2935	2935	2935	2935	0
545	20250224	111300	117548680	2935	2935	2935	2935	0
546	20250224	111200	117548680	2935	2935	2935	2935	0
547	20250224	111100	117548680	2935	2935	2935	2935	0
548	20250224	111000	117548680	2935	2935	2935	2935	0
549	20250224	110900	117548680	2935	2935	2935	2935	0
550	20250224	110800	117548680	2935	2950	2950	2935	638
551	20250224	110700	115669950	2940	2940	2940	2940	2
552	20250224	110600	115664070	2940	2945	2945	2940	5134
553	20250224	110500	100570000	2955	2955	2955	2955	0
554	20250224	110400	100570000	2955	2955	2955	2955	0
555	20250224	110300	100570000	2955	2955	2955	2955	0
556	20250224	110200	100570000	2955	2955	2955	2955	104
557	20250224	110100	100262680	2945	2945	2945	2945	0
558	20250224	110000	100262680	2945	2945	2945	2945	0
559	20250224	105900	100262680	2945	2945	2945	2945	0
560	20250224	105800	100262680	2945	2945	2945	2945	0
561	20250224	105700	100262680	2945	2945	2945	2945	0
562	20250224	105600	100262680	2945	2945	2945	2945	0
563	20250224	105500	100262680	2945	2940	2945	2940	255
564	20250224	105400	99512945	2945	2945	2945	2945	0
565	20250224	105300	99512945	2945	2945	2945	2945	0
566	20250224	105200	99512945	2945	2945	2945	2945	0
567	20250224	105100	99512945	2945	2945	2945	2945	0
568	20250224	105000	99512945	2945	2945	2945	2945	0
569	20250224	104900	99512945	2945	2945	2945	2945	0
570	20250224	104800	99512945	2945	2945	2945	2945	782
571	20250224	104700	97209955	2940	2940	2940	2940	62
572	20250224	104600	97027675	2940	2940	2940	2940	4
573	20250224	104500	97015915	2930	2930	2930	2930	0
574	20250224	104400	97015915	2930	2930	2930	2930	0
575	20250224	104300	97015915	2930	2930	2930	2930	0
576	20250224	104200	97015915	2930	2930	2930	2930	0
577	20250224	104100	97015915	2930	2930	2930	2930	280
578	20250224	104000	96195515	2940	2940	2940	2940	0
579	20250224	103900	96195515	2940	2940	2940	2940	1
580	20250224	103800	96192575	2925	2925	2925	2925	0
581	20250224	103700	96192575	2925	2925	2925	2925	0
582	20250224	103600	96192575	2925	2935	2935	2925	2925
583	20250224	103500	87620115	2945	2945	2945	2945	0
584	20250224	103400	87620115	2945	2945	2945	2945	0
585	20250224	103300	87620115	2945	2945	2945	2945	1
586	20250224	103200	87617170	2935	2935	2935	2935	0
587	20250224	103100	87617170	2935	2935	2935	2935	0
588	20250224	103000	87617170	2935	2935	2935	2935	0
589	20250224	102900	87617170	2935	2935	2935	2935	0
590	20250224	102800	87617170	2935	2935	2935	2935	0
591	20250224	102700	87617170	2935	2935	2935	2935	690
592	20250224	102600	85592020	2945	2945	2945	2945	0
593	20250224	102500	85592020	2945	2945	2945	2945	1
594	20250224	102400	85589075	2945	2945	2945	2945	1
595	20250224	102300	85586130	2940	2940	2940	2940	1
596	20250224	102200	85583190	2935	2935	2935	2935	0
597	20250224	102100	85583190	2935	2940	2940	2935	585
598	20250224	102000	83865715	2935	2935	2935	2935	0
599	20250224	101900	83865715	2935	2935	2935	2935	0
600	20250224	101800	83865715	2935	2935	2935	2935	0
601	20250224	101700	83865715	2935	2935	2935	2935	0
602	20250224	101600	83865715	2935	2935	2935	2935	0
603	20250224	101500	83865715	2935	2935	2935	2935	100
604	20250224	101400	83572215	2940	2940	2940	2940	0
605	20250224	101300	83572215	2940	2940	2940	2940	0
606	20250224	101200	83572215	2940	2940	2940	2940	50
607	20250224	101100	83425215	2935	2935	2935	2935	0
608	20250224	101000	83425215	2935	2935	2935	2935	0
609	20250224	100900	83425215	2935	2935	2935	2935	0
610	20250224	100800	83425215	2935	2935	2935	2935	36
611	20250224	100700	83319555	2940	2940	2940	2940	0
612	20250224	100600	83319555	2940	2940	2940	2940	1
613	20250224	100500	83316615	2935	2935	2935	2935	0
614	20250224	100400	83316615	2935	2935	2935	2935	0
615	20250224	100300	83316615	2935	2935	2935	2935	0
616	20250224	100200	83316615	2935	2935	2935	2935	0
617	20250224	100100	83316615	2935	2935	2935	2935	111
618	20250224	100000	82990830	2935	2935	2935	2935	36
619	20250224	095900	82885170	2935	2935	2935	2935	0
620	20250224	095800	82885170	2935	2935	2935	2935	0
621	20250224	095700	82885170	2935	2935	2935	2935	0
622	20250224	095600	82885170	2935	2935	2935	2935	1
623	20250224	095500	82882235	2930	2930	2930	2930	1
624	20250224	095400	82879305	2930	2935	2935	2930	122
625	20250224	095300	82521795	2930	2935	2935	2930	770
626	20250224	095200	80265275	2955	2955	2955	2955	3
627	20250224	095100	80256410	2955	2955	2955	2955	33
628	20250224	095000	80158895	2955	2955	2955	2955	1
629	20250224	094900	80155940	2930	2930	2930	2930	0
630	20250224	094800	80155940	2930	2930	2930	2930	0
631	20250224	094700	80155940	2930	2930	2930	2930	0
632	20250224	094600	80155940	2930	2940	2940	2930	60
633	20250224	094500	79979765	2955	2955	2955	2955	1
634	20250224	094400	79976810	2935	2940	2940	2935	753
635	20250224	094300	77766720	2950	2950	2950	2950	0
636	20250224	094200	77766720	2950	2950	2950	2950	605
637	20250224	094100	75981970	2950	2945	2950	2945	2
638	20250224	094000	75976075	2930	2935	2935	2930	100
639	20250224	093900	75682970	2950	2935	2950	2935	31
640	20250224	093800	75591970	2935	2935	2935	2935	153
641	20250224	093700	75142915	2950	2950	2950	2950	10
642	20250224	093600	75113415	2935	2935	2935	2935	48
643	20250224	093500	74972535	2950	2950	2950	2950	0
644	20250224	093400	74972535	2950	2940	2950	2930	866
645	20250224	093300	72432950	2940	2940	2940	2940	0
646	20250224	093200	72432950	2940	2940	2940	2940	112
647	20250224	093100	72103670	2940	2950	2950	2940	662
648	20250224	093000	70155930	2940	2940	2940	2940	0
649	20250224	092900	70155930	2940	2940	2940	2940	82
650	20250224	092800	69914850	2940	2955	2955	2940	394
651	20250224	092700	68752400	2950	2955	2955	2940	391
652	20250224	092600	67597400	2955	2955	2955	2955	19
653	20250224	092500	67541255	2955	2955	2955	2955	89
654	20250224	092400	67278260	2955	2955	2955	2955	0
655	20250224	092300	67278260	2955	2955	2955	2955	0
656	20250224	092200	67278260	2955	2940	2955	2935	438
657	20250224	092100	65992660	2955	2950	2955	2950	328
658	20250224	092000	65025055	2945	2940	2945	2940	111
659	20250224	091900	64698215	2940	2940	2940	2935	51
660	20250224	091800	64548480	2935	2935	2935	2930	40
661	20250224	091700	64431130	2930	2930	2930	2930	48
662	20250224	091600	64290490	2935	2930	2935	2930	249
663	20250224	091500	63560915	2930	2930	2930	2930	15
664	20250224	091400	63516965	2915	2905	2915	2900	267
665	20250224	091300	62740355	2910	2905	2910	2905	231
666	20250224	091200	62068345	2905	2930	2930	2905	3429
667	20250224	091100	52104540	2925	2910	2925	2910	345
668	20250224	091000	51099085	2905	2905	2905	2905	517
669	20250224	090900	49597200	2905	2910	2920	2905	199
670	20250224	090800	49017050	2910	2905	2910	2885	6110
671	20250224	090700	31329970	2900	2905	2915	2900	663
672	20250224	090600	29407055	2900	2905	2905	2900	3507
673	20250224	090500	19235730	2910	2915	2915	2910	1066
674	20250224	090400	16133470	2910	2925	2925	2910	231
675	20250224	090300	15460305	2930	2955	2955	2930	380
676	20250224	090200	14339595	2955	2915	2955	2915	367
677	20250224	090100	13255870	2910	2915	2915	2910	2766
678	20250224	090000	5204260	2915	2940	2960	2915	1773