KissMeData/336680/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	212600	360614410	9820	9820	9820	9820	1316
3	20250224	212500	360614410	9820	9820	9820	9820	0
4	20250224	212400	360614410	9820	9820	9820	9820	0
5	20250224	212300	360614410	9820	9820	9820	9820	0
6	20250224	212200	360614410	9820	9820	9820	9820	0
7	20250224	212100	360614410	9820	9820	9820	9820	0
8	20250224	212000	360614410	9820	9820	9820	9820	0
9	20250224	211900	360614410	9820	9820	9820	9820	0
10	20250224	211800	360614410	9820	9820	9820	9820	0
11	20250224	211700	360614410	9820	9820	9820	9820	0
12	20250224	211600	360614410	9820	9820	9820	9820	0
13	20250224	211500	360614410	9820	9820	9820	9820	0
14	20250224	211400	360614410	9820	9820	9820	9820	0
15	20250224	211300	360614410	9820	9820	9820	9820	0
16	20250224	211200	360614410	9820	9820	9820	9820	0
17	20250224	211100	360614410	9820	9820	9820	9820	0
18	20250224	211000	360614410	9820	9820	9820	9820	0
19	20250224	210900	360614410	9820	9820	9820	9820	0
20	20250224	210800	360614410	9820	9820	9820	9820	0
21	20250224	210700	360614410	9820	9820	9820	9820	0
22	20250224	210600	360614410	9820	9820	9820	9820	0
23	20250224	210500	360614410	9820	9820	9820	9820	0
24	20250224	210400	360614410	9820	9820	9820	9820	0
25	20250224	210300	360614410	9820	9820	9820	9820	0
26	20250224	210200	360614410	9820	9820	9820	9820	0
27	20250224	210100	360614410	9820	9820	9820	9820	0
28	20250224	210000	360614410	9820	9820	9820	9820	0
29	20250224	205900	360614410	9820	9820	9820	9820	0
30	20250224	205800	360614410	9820	9820	9820	9820	0
31	20250224	205700	360614410	9820	9820	9820	9820	0
32	20250224	205600	360614410	9820	9820	9820	9820	1316
33	20250224	205500	360614410	9820	9820	9820	9820	0
34	20250224	205400	360614410	9820	9820	9820	9820	0
35	20250224	205300	360614410	9820	9820	9820	9820	0
36	20250224	205200	360614410	9820	9820	9820	9820	0
37	20250224	205100	360614410	9820	9820	9820	9820	0
38	20250224	205000	360614410	9820	9820	9820	9820	0
39	20250224	204900	360614410	9820	9820	9820	9820	0
40	20250224	204800	360614410	9820	9820	9820	9820	0
41	20250224	204700	360614410	9820	9820	9820	9820	0
42	20250224	204600	360614410	9820	9820	9820	9820	0
43	20250224	204500	360614410	9820	9820	9820	9820	0
44	20250224	204400	360614410	9820	9820	9820	9820	0
45	20250224	204300	360614410	9820	9820	9820	9820	0
46	20250224	204200	360614410	9820	9820	9820	9820	0
47	20250224	204100	360614410	9820	9820	9820	9820	0
48	20250224	204000	360614410	9820	9820	9820	9820	0
49	20250224	203900	360614410	9820	9820	9820	9820	0
50	20250224	203800	360614410	9820	9820	9820	9820	0
51	20250224	203700	360614410	9820	9820	9820	9820	0
52	20250224	203600	360614410	9820	9820	9820	9820	0
53	20250224	203500	360614410	9820	9820	9820	9820	0
54	20250224	203400	360614410	9820	9820	9820	9820	0
55	20250224	203300	360614410	9820	9820	9820	9820	0
56	20250224	203200	360614410	9820	9820	9820	9820	0
57	20250224	203100	360614410	9820	9820	9820	9820	0
58	20250224	203000	360614410	9820	9820	9820	9820	0
59	20250224	202900	360614410	9820	9820	9820	9820	0
60	20250224	202800	360614410	9820	9820	9820	9820	0
61	20250224	202700	360614410	9820	9820	9820	9820	0
62	20250224	202600	360614410	9820	9820	9820	9820	1316
63	20250224	202500	360614410	9820	9820	9820	9820	0
64	20250224	202400	360614410	9820	9820	9820	9820	0
65	20250224	202300	360614410	9820	9820	9820	9820	0
66	20250224	202200	360614410	9820	9820	9820	9820	0
67	20250224	202100	360614410	9820	9820	9820	9820	0
68	20250224	202000	360614410	9820	9820	9820	9820	0
69	20250224	201900	360614410	9820	9820	9820	9820	0
70	20250224	201800	360614410	9820	9820	9820	9820	0
71	20250224	201700	360614410	9820	9820	9820	9820	0
72	20250224	201600	360614410	9820	9820	9820	9820	0
73	20250224	201500	360614410	9820	9820	9820	9820	0
74	20250224	201400	360614410	9820	9820	9820	9820	0
75	20250224	201300	360614410	9820	9820	9820	9820	0
76	20250224	201200	360614410	9820	9820	9820	9820	0
77	20250224	201100	360614410	9820	9820	9820	9820	0
78	20250224	201000	360614410	9820	9820	9820	9820	0
79	20250224	200900	360614410	9820	9820	9820	9820	0
80	20250224	200800	360614410	9820	9820	9820	9820	0
81	20250224	200700	360614410	9820	9820	9820	9820	0
82	20250224	200600	360614410	9820	9820	9820	9820	0
83	20250224	200500	360614410	9820	9820	9820	9820	0
84	20250224	200400	360614410	9820	9820	9820	9820	0
85	20250224	200300	360614410	9820	9820	9820	9820	0
86	20250224	200200	360614410	9820	9820	9820	9820	0
87	20250224	200100	360614410	9820	9820	9820	9820	0
88	20250224	200000	360614410	9820	9820	9820	9820	0
89	20250224	195900	360614410	9820	9820	9820	9820	0
90	20250224	195800	360614410	9820	9820	9820	9820	0
91	20250224	195700	360614410	9820	9820	9820	9820	0
92	20250224	195600	360614410	9820	9820	9820	9820	1316
93	20250224	195500	360614410	9820	9820	9820	9820	0
94	20250224	195400	360614410	9820	9820	9820	9820	0
95	20250224	195300	360614410	9820	9820	9820	9820	0
96	20250224	195200	360614410	9820	9820	9820	9820	0
97	20250224	195100	360614410	9820	9820	9820	9820	0
98	20250224	195000	360614410	9820	9820	9820	9820	0
99	20250224	194900	360614410	9820	9820	9820	9820	0
100	20250224	194800	360614410	9820	9820	9820	9820	0
101	20250224	194700	360614410	9820	9820	9820	9820	0
102	20250224	194600	360614410	9820	9820	9820	9820	0
103	20250224	194500	360614410	9820	9820	9820	9820	0
104	20250224	194400	360614410	9820	9820	9820	9820	0
105	20250224	194300	360614410	9820	9820	9820	9820	0
106	20250224	194200	360614410	9820	9820	9820	9820	0
107	20250224	194100	360614410	9820	9820	9820	9820	0
108	20250224	194000	360614410	9820	9820	9820	9820	0
109	20250224	193900	360614410	9820	9820	9820	9820	0
110	20250224	193800	360614410	9820	9820	9820	9820	0
111	20250224	193700	360614410	9820	9820	9820	9820	0
112	20250224	193600	360614410	9820	9820	9820	9820	0
113	20250224	193500	360614410	9820	9820	9820	9820	0
114	20250224	193400	360614410	9820	9820	9820	9820	0
115	20250224	193300	360614410	9820	9820	9820	9820	0
116	20250224	193200	360614410	9820	9820	9820	9820	0
117	20250224	193100	360614410	9820	9820	9820	9820	0
118	20250224	193000	360614410	9820	9820	9820	9820	0
119	20250224	192900	360614410	9820	9820	9820	9820	0
120	20250224	192800	360614410	9820	9820	9820	9820	0
121	20250224	192700	360614410	9820	9820	9820	9820	0
122	20250224	192600	360614410	9820	9820	9820	9820	1316
123	20250224	192500	360614410	9820	9820	9820	9820	0
124	20250224	192400	360614410	9820	9820	9820	9820	0
125	20250224	192300	360614410	9820	9820	9820	9820	0
126	20250224	192200	360614410	9820	9820	9820	9820	0
127	20250224	192100	360614410	9820	9820	9820	9820	0
128	20250224	192000	360614410	9820	9820	9820	9820	0
129	20250224	191900	360614410	9820	9820	9820	9820	0
130	20250224	191800	360614410	9820	9820	9820	9820	0
131	20250224	191700	360614410	9820	9820	9820	9820	0
132	20250224	191600	360614410	9820	9820	9820	9820	0
133	20250224	191500	360614410	9820	9820	9820	9820	0
134	20250224	191400	360614410	9820	9820	9820	9820	0
135	20250224	191300	360614410	9820	9820	9820	9820	0
136	20250224	191200	360614410	9820	9820	9820	9820	0
137	20250224	191100	360614410	9820	9820	9820	9820	0
138	20250224	191000	360614410	9820	9820	9820	9820	0
139	20250224	190900	360614410	9820	9820	9820	9820	0
140	20250224	190800	360614410	9820	9820	9820	9820	0
141	20250224	190700	360614410	9820	9820	9820	9820	0
142	20250224	190600	360614410	9820	9820	9820	9820	0
143	20250224	190500	360614410	9820	9820	9820	9820	0
144	20250224	190400	360614410	9820	9820	9820	9820	0
145	20250224	190300	360614410	9820	9820	9820	9820	0
146	20250224	190200	360614410	9820	9820	9820	9820	0
147	20250224	190100	360614410	9820	9820	9820	9820	0
148	20250224	190000	360614410	9820	9820	9820	9820	0
149	20250224	185900	360614410	9820	9820	9820	9820	0
150	20250224	185800	360614410	9820	9820	9820	9820	0
151	20250224	185700	360614410	9820	9820	9820	9820	0
152	20250224	185600	360614410	9820	9820	9820	9820	1316
153	20250224	185500	360614410	9820	9820	9820	9820	0
154	20250224	185400	360614410	9820	9820	9820	9820	0
155	20250224	185300	360614410	9820	9820	9820	9820	0
156	20250224	185200	360614410	9820	9820	9820	9820	0
157	20250224	185100	360614410	9820	9820	9820	9820	0
158	20250224	185000	360614410	9820	9820	9820	9820	0
159	20250224	184900	360614410	9820	9820	9820	9820	0
160	20250224	184800	360614410	9820	9820	9820	9820	0
161	20250224	184700	360614410	9820	9820	9820	9820	0
162	20250224	184600	360614410	9820	9820	9820	9820	0
163	20250224	184500	360614410	9820	9820	9820	9820	0
164	20250224	184400	360614410	9820	9820	9820	9820	0
165	20250224	184300	360614410	9820	9820	9820	9820	0
166	20250224	184200	360614410	9820	9820	9820	9820	0
167	20250224	184100	360614410	9820	9820	9820	9820	0
168	20250224	184000	360614410	9820	9820	9820	9820	0
169	20250224	183900	360614410	9820	9820	9820	9820	0
170	20250224	183800	360614410	9820	9820	9820	9820	0
171	20250224	183700	360614410	9820	9820	9820	9820	0
172	20250224	183600	360614410	9820	9820	9820	9820	0
173	20250224	183500	360614410	9820	9820	9820	9820	0
174	20250224	183400	360614410	9820	9820	9820	9820	0
175	20250224	183300	360614410	9820	9820	9820	9820	0
176	20250224	183200	360614410	9820	9820	9820	9820	0
177	20250224	183100	360614410	9820	9820	9820	9820	0
178	20250224	183000	360614410	9820	9820	9820	9820	0
179	20250224	182900	360614410	9820	9820	9820	9820	0
180	20250224	182800	360614410	9820	9820	9820	9820	0
181	20250224	182700	360614410	9820	9820	9820	9820	0
182	20250224	182600	360614410	9820	9820	9820	9820	1316
183	20250224	182500	360614410	9820	9820	9820	9820	0
184	20250224	182400	360614410	9820	9820	9820	9820	0
185	20250224	182300	360614410	9820	9820	9820	9820	0
186	20250224	182200	360614410	9820	9820	9820	9820	0
187	20250224	182100	360614410	9820	9820	9820	9820	0
188	20250224	182000	360614410	9820	9820	9820	9820	0
189	20250224	181900	360614410	9820	9820	9820	9820	0
190	20250224	181800	360614410	9820	9820	9820	9820	0
191	20250224	181700	360614410	9820	9820	9820	9820	0
192	20250224	181600	360614410	9820	9820	9820	9820	0
193	20250224	181500	360614410	9820	9820	9820	9820	0
194	20250224	181400	360614410	9820	9820	9820	9820	0
195	20250224	181300	360614410	9820	9820	9820	9820	0
196	20250224	181200	360614410	9820	9820	9820	9820	0
197	20250224	181100	360614410	9820	9820	9820	9820	0
198	20250224	181000	360614410	9820	9820	9820	9820	0
199	20250224	180900	360614410	9820	9820	9820	9820	0
200	20250224	180800	360614410	9820	9820	9820	9820	0
201	20250224	180700	360614410	9820	9820	9820	9820	0
202	20250224	180600	360614410	9820	9820	9820	9820	0
203	20250224	180500	360614410	9820	9820	9820	9820	0
204	20250224	180400	360614410	9820	9820	9820	9820	0
205	20250224	180300	360614410	9820	9820	9820	9820	0
206	20250224	180200	360614410	9820	9820	9820	9820	0
207	20250224	180100	360614410	9820	9820	9820	9820	0
208	20250224	180000	360614410	9820	9820	9820	9820	0
209	20250224	175900	360614410	9820	9820	9820	9820	0
210	20250224	175800	360614410	9820	9820	9820	9820	0
211	20250224	175700	360614410	9820	9820	9820	9820	0
212	20250224	175600	360614410	9820	9820	9820	9820	1316
213	20250224	175500	360614410	9820	9820	9820	9820	0
214	20250224	175400	360614410	9820	9820	9820	9820	0
215	20250224	175300	360614410	9820	9820	9820	9820	0
216	20250224	175200	360614410	9820	9820	9820	9820	0
217	20250224	175100	360614410	9820	9820	9820	9820	0
218	20250224	175000	360614410	9820	9820	9820	9820	0
219	20250224	174900	360614410	9820	9820	9820	9820	0
220	20250224	174800	360614410	9820	9820	9820	9820	0
221	20250224	174700	360614410	9820	9820	9820	9820	0
222	20250224	174600	360614410	9820	9820	9820	9820	0
223	20250224	174500	360614410	9820	9820	9820	9820	0
224	20250224	174400	360614410	9820	9820	9820	9820	0
225	20250224	174300	360614410	9820	9820	9820	9820	0
226	20250224	174200	360614410	9820	9820	9820	9820	0
227	20250224	174100	360614410	9820	9820	9820	9820	0
228	20250224	174000	360614410	9820	9820	9820	9820	0
229	20250224	173900	360614410	9820	9820	9820	9820	0
230	20250224	173800	360614410	9820	9820	9820	9820	0
231	20250224	173700	360614410	9820	9820	9820	9820	0
232	20250224	173600	360614410	9820	9820	9820	9820	0
233	20250224	173500	360614410	9820	9820	9820	9820	0
234	20250224	173400	360614410	9820	9820	9820	9820	0
235	20250224	173300	360614410	9820	9820	9820	9820	0
236	20250224	173200	360614410	9820	9820	9820	9820	0
237	20250224	173100	360614410	9820	9820	9820	9820	0
238	20250224	173000	360614410	9820	9820	9820	9820	0
239	20250224	172900	360614410	9820	9820	9820	9820	0
240	20250224	172800	360614410	9820	9820	9820	9820	0
241	20250224	172700	360614410	9820	9820	9820	9820	0
242	20250224	172600	360614410	9820	9820	9820	9820	1316
243	20250224	172500	360614410	9820	9820	9820	9820	0
244	20250224	172400	360614410	9820	9820	9820	9820	0
245	20250224	172300	360614410	9820	9820	9820	9820	0
246	20250224	172200	360614410	9820	9820	9820	9820	0
247	20250224	172100	360614410	9820	9820	9820	9820	0
248	20250224	172000	360614410	9820	9820	9820	9820	0
249	20250224	171900	360614410	9820	9820	9820	9820	0
250	20250224	171800	360614410	9820	9820	9820	9820	0
251	20250224	171700	360614410	9820	9820	9820	9820	0
252	20250224	171600	360614410	9820	9820	9820	9820	0
253	20250224	171500	360614410	9820	9820	9820	9820	0
254	20250224	171400	360614410	9820	9820	9820	9820	0
255	20250224	171300	360614410	9820	9820	9820	9820	0
256	20250224	171200	360614410	9820	9820	9820	9820	0
257	20250224	171100	360614410	9820	9820	9820	9820	0
258	20250224	171000	360614410	9820	9820	9820	9820	0
259	20250224	170900	360614410	9820	9820	9820	9820	0
260	20250224	170800	360614410	9820	9820	9820	9820	0
261	20250224	170700	360614410	9820	9820	9820	9820	0
262	20250224	170600	360614410	9820	9820	9820	9820	0
263	20250224	170500	360614410	9820	9820	9820	9820	0
264	20250224	170400	360614410	9820	9820	9820	9820	0
265	20250224	170300	360614410	9820	9820	9820	9820	0
266	20250224	170200	360614410	9820	9820	9820	9820	0
267	20250224	170100	360614410	9820	9820	9820	9820	0
268	20250224	170000	360614410	9820	9820	9820	9820	0
269	20250224	165900	360614410	9820	9820	9820	9820	0
270	20250224	165800	360614410	9820	9820	9820	9820	0
271	20250224	165700	360614410	9820	9820	9820	9820	0
272	20250224	165600	360614410	9820	9820	9820	9820	1316
273	20250224	165500	360614410	9820	9820	9820	9820	0
274	20250224	165400	360614410	9820	9820	9820	9820	0
275	20250224	165300	360614410	9820	9820	9820	9820	0
276	20250224	165200	360614410	9820	9820	9820	9820	0
277	20250224	165100	360614410	9820	9820	9820	9820	0
278	20250224	165000	360614410	9820	9820	9820	9820	0
279	20250224	164900	360614410	9820	9820	9820	9820	0
280	20250224	164800	360614410	9820	9820	9820	9820	0
281	20250224	164700	360614410	9820	9820	9820	9820	0
282	20250224	164600	360614410	9820	9820	9820	9820	0
283	20250224	164500	360614410	9820	9820	9820	9820	0
284	20250224	164400	360614410	9820	9820	9820	9820	0
285	20250224	164300	360614410	9820	9820	9820	9820	0
286	20250224	164200	360614410	9820	9820	9820	9820	0
287	20250224	164100	360614410	9820	9820	9820	9820	0
288	20250224	164000	360614410	9820	9820	9820	9820	0
289	20250224	163900	360614410	9820	9820	9820	9820	0
290	20250224	163800	360614410	9820	9820	9820	9820	0
291	20250224	163700	360614410	9820	9820	9820	9820	0
292	20250224	163600	360614410	9820	9820	9820	9820	0
293	20250224	163500	360614410	9820	9820	9820	9820	0
294	20250224	163400	360614410	9820	9820	9820	9820	0
295	20250224	163300	360614410	9820	9820	9820	9820	0
296	20250224	163200	360614410	9820	9820	9820	9820	0
297	20250224	163100	360614410	9820	9820	9820	9820	0
298	20250224	163000	360614410	9820	9820	9820	9820	0
299	20250224	162900	360614410	9820	9820	9820	9820	0
300	20250224	162800	360614410	9820	9820	9820	9820	0
301	20250224	162700	360614410	9820	9820	9820	9820	0
302	20250224	162600	360614410	9820	9820	9820	9820	1316
303	20250224	162500	360614410	9820	9820	9820	9820	0
304	20250224	162400	360614410	9820	9820	9820	9820	0
305	20250224	162300	360614410	9820	9820	9820	9820	0
306	20250224	162200	360614410	9820	9820	9820	9820	0
307	20250224	162100	360614410	9820	9820	9820	9820	0
308	20250224	162000	360614410	9820	9820	9820	9820	0
309	20250224	161900	360614410	9820	9820	9820	9820	0
310	20250224	161800	360614410	9820	9820	9820	9820	0
311	20250224	161700	360614410	9820	9820	9820	9820	0
312	20250224	161600	360614410	9820	9820	9820	9820	0
313	20250224	161500	360614410	9820	9820	9820	9820	0
314	20250224	161400	360614410	9820	9820	9820	9820	0
315	20250224	161300	360614410	9820	9820	9820	9820	0
316	20250224	161200	360614410	9820	9820	9820	9820	0
317	20250224	161100	360614410	9820	9820	9820	9820	0
318	20250224	161000	360614410	9820	9820	9820	9820	0
319	20250224	160900	360614410	9820	9820	9820	9820	0
320	20250224	160800	360614410	9820	9820	9820	9820	0
321	20250224	160700	360614410	9820	9820	9820	9820	0
322	20250224	160600	360614410	9820	9820	9820	9820	0
323	20250224	160500	360614410	9820	9820	9820	9820	0
324	20250224	160400	360614410	9820	9820	9820	9820	0
325	20250224	160300	360614410	9820	9820	9820	9820	0
326	20250224	160200	360614410	9820	9820	9820	9820	0
327	20250224	160100	360614410	9820	9820	9820	9820	0
328	20250224	160000	360614410	9820	9820	9820	9820	0
329	20250224	155900	360614410	9820	9820	9820	9820	0
330	20250224	155800	360614410	9820	9820	9820	9820	0
331	20250224	155700	360614410	9820	9820	9820	9820	0
332	20250224	155600	360614410	9820	9820	9820	9820	1316
333	20250224	155500	360614410	9820	9820	9820	9820	0
334	20250224	155400	360614410	9820	9820	9820	9820	0
335	20250224	155300	360614410	9820	9820	9820	9820	0
336	20250224	155200	360614410	9820	9820	9820	9820	0
337	20250224	155100	360614410	9820	9820	9820	9820	0
338	20250224	155000	360614410	9820	9820	9820	9820	0
339	20250224	154900	360614410	9820	9820	9820	9820	0
340	20250224	154800	360614410	9820	9820	9820	9820	0
341	20250224	154700	360614410	9820	9820	9820	9820	0
342	20250224	154600	360614410	9820	9820	9820	9820	0
343	20250224	154500	360614410	9820	9820	9820	9820	0
344	20250224	154400	360614410	9820	9820	9820	9820	0
345	20250224	154300	360614410	9820	9820	9820	9820	0
346	20250224	154200	360614410	9820	9820	9820	9820	0
347	20250224	154100	360614410	9820	9820	9820	9820	0
348	20250224	154000	360614410	9820	9820	9820	9820	0
349	20250224	153900	360614410	9820	9820	9820	9820	0
350	20250224	153800	360614410	9820	9820	9820	9820	0
351	20250224	153700	360614410	9820	9820	9820	9820	0
352	20250224	153600	360614410	9820	9820	9820	9820	0
353	20250224	153500	360614410	9820	9820	9820	9820	0
354	20250224	153400	360614410	9820	9820	9820	9820	0
355	20250224	153300	360614410	9820	9820	9820	9820	0
356	20250224	153200	360614410	9820	9820	9820	9820	0
357	20250224	153100	360614410	9820	9820	9820	9820	0
358	20250224	153000	360614410	9820	9820	9820	9820	1316
359	20250224	152900	347691290	9770	9770	9770	9770	0
360	20250224	152800	347691290	9770	9770	9770	9770	0
361	20250224	152700	347691290	9770	9770	9770	9770	0
362	20250224	152600	347691290	9770	9770	9770	9770	0
363	20250224	152500	347691290	9770	9770	9770	9770	0
364	20250224	152400	347691290	9770	9770	9770	9770	0
365	20250224	152300	347691290	9770	9770	9770	9770	0
366	20250224	152200	347691290	9770	9770	9770	9770	0
367	20250224	152100	347691290	9770	9770	9770	9770	0
368	20250224	152000	347691290	9770	9770	9770	9770	0
369	20250224	151900	347691290	9770	9770	9770	9760	141
370	20250224	151800	346315030	9780	9800	9800	9780	23
371	20250224	151700	346089690	9810	9810	9810	9810	0
372	20250224	151600	346089690	9810	9810	9810	9810	0
373	20250224	151500	346089690	9810	9810	9810	9810	0
374	20250224	151400	346089690	9810	9770	9810	9770	221
375	20250224	151300	343925280	9770	9800	9810	9770	424
376	20250224	151200	339774820	9770	9800	9800	9770	808
377	20250224	151100	331875210	9800	9810	9810	9800	201
378	20250224	151000	329905400	9810	9810	9810	9810	1
379	20250224	150900	329895590	9810	9810	9810	9810	3
380	20250224	150800	329866160	9790	9800	9810	9790	171
381	20250224	150700	328190260	9800	9800	9800	9800	1
382	20250224	150600	328180460	9790	9790	9790	9790	0
383	20250224	150500	328180460	9790	9790	9790	9790	24
384	20250224	150400	327945500	9800	9800	9800	9800	106
385	20250224	150300	326906700	9810	9810	9810	9810	4
386	20250224	150200	326867460	9810	9810	9810	9800	8
387	20250224	150100	326788990	9810	9810	9810	9810	23
388	20250224	150000	326563360	9810	9810	9810	9810	708
389	20250224	145900	319617880	9810	9830	9830	9810	219
390	20250224	145800	317467400	9820	9820	9820	9820	11
391	20250224	145700	317359380	9820	9790	9860	9790	1525
392	20250224	145600	302389480	9780	9760	9780	9760	831
393	20250224	145500	294274580	9720	9720	9720	9720	1
394	20250224	145400	294264860	9750	9740	9750	9740	776
395	20250224	145300	286705500	9720	9720	9720	9720	0
396	20250224	145200	286705500	9720	9720	9720	9720	0
397	20250224	145100	286705500	9720	9720	9720	9720	2
398	20250224	145000	286686060	9720	9720	9720	9720	10
399	20250224	144900	286588860	9720	9720	9720	9720	10
400	20250224	144800	286491660	9720	9720	9720	9720	0
401	20250224	144700	286491660	9720	9730	9730	9720	76
402	20250224	144600	285752930	9740	9740	9740	9740	0
403	20250224	144500	285752930	9740	9740	9740	9740	1
404	20250224	144400	285743190	9740	9730	9740	9730	10
405	20250224	144300	285645800	9740	9740	9740	9740	0
406	20250224	144200	285645800	9740	9740	9740	9740	0
407	20250224	144100	285645800	9740	9740	9740	9740	0
408	20250224	144000	285645800	9740	9740	9740	9740	0
409	20250224	143900	285645800	9740	9730	9740	9730	20
410	20250224	143800	285451010	9740	9740	9740	9740	63
411	20250224	143700	284837390	9740	9740	9740	9740	0
412	20250224	143600	284837390	9740	9740	9740	9740	0
413	20250224	143500	284837390	9740	9740	9740	9740	0
414	20250224	143400	284837390	9740	9720	9740	9720	254
415	20250224	143300	282368470	9710	9710	9710	9710	103
416	20250224	143200	281368340	9720	9720	9720	9720	81
417	20250224	143100	280581020	9710	9710	9710	9710	1
418	20250224	143000	280571310	9720	9720	9720	9720	0
419	20250224	142900	280571310	9720	9720	9720	9720	1
420	20250224	142800	280561590	9710	9710	9710	9710	0
421	20250224	142700	280561590	9710	9710	9710	9710	1
422	20250224	142600	280551880	9710	9710	9710	9710	0
423	20250224	142500	280551880	9710	9710	9710	9710	0
424	20250224	142400	280551880	9710	9720	9720	9710	19
425	20250224	142300	280367210	9740	9740	9740	9740	0
426	20250224	142200	280367210	9740	9740	9740	9740	0
427	20250224	142100	280367210	9740	9740	9740	9740	1
428	20250224	142000	280357470	9740	9740	9740	9740	0
429	20250224	141900	280357470	9740	9740	9740	9740	0
430	20250224	141800	280357470	9740	9740	9740	9740	0
431	20250224	141700	280357470	9740	9710	9740	9710	116
432	20250224	141600	279229840	9710	9710	9710	9710	0
433	20250224	141500	279229840	9710	9710	9710	9710	0
434	20250224	141400	279229840	9710	9710	9710	9710	1
435	20250224	141300	279220130	9710	9710	9710	9710	5
436	20250224	141200	279171580	9710	9710	9710	9710	2
437	20250224	141100	279152160	9690	9690	9690	9690	2
438	20250224	141000	279132780	9700	9700	9700	9700	762
439	20250224	140900	271741380	9700	9700	9700	9700	0
440	20250224	140800	271741380	9700	9680	9700	9670	464
441	20250224	140700	267250420	9680	9680	9680	9680	32
442	20250224	140600	266940660	9680	9680	9680	9680	65
443	20250224	140500	266311460	9690	9690	9690	9690	22
444	20250224	140400	266098280	9690	9690	9690	9690	75
445	20250224	140300	265371530	9690	9700	9700	9690	194
446	20250224	140200	263490880	9690	9740	9740	9690	6
447	20250224	140100	263432490	9700	9700	9700	9700	29
448	20250224	140000	263151190	9740	9700	9740	9700	602
449	20250224	135900	257311710	9690	9730	9730	9690	198
450	20250224	135800	255388230	9700	9700	9700	9700	80
451	20250224	135700	254612230	9700	9710	9710	9700	500
452	20250224	135600	249761770	9700	9710	9710	9700	35
453	20250224	135500	249422240	9710	9730	9730	9710	94
454	20250224	135400	248508740	9740	9740	9740	9740	6
455	20250224	135300	248450300	9750	9750	9750	9750	0
456	20250224	135200	248450300	9750	9750	9750	9750	0
457	20250224	135100	248450300	9750	9750	9750	9750	209
458	20250224	135000	246412550	9750	9750	9750	9750	30
459	20250224	134900	246120050	9760	9760	9760	9760	0
460	20250224	134800	246120050	9760	9760	9760	9760	3
461	20250224	134700	246090770	9750	9750	9750	9750	51
462	20250224	134600	245593520	9750	9750	9750	9750	1
463	20250224	134500	245583770	9750	9750	9750	9750	0
464	20250224	134400	245583770	9750	9750	9750	9750	1
465	20250224	134300	245574020	9750	9750	9750	9750	32
466	20250224	134200	245262020	9750	9750	9750	9750	222
467	20250224	134100	243097520	9750	9750	9750	9750	0
468	20250224	134000	243097520	9750	9740	9750	9740	346
469	20250224	133900	239724430	9740	9740	9740	9740	0
470	20250224	133800	239724430	9740	9730	9740	9730	344
471	20250224	133700	236376680	9730	9730	9730	9730	0
472	20250224	133600	236376680	9730	9730	9730	9730	20
473	20250224	133500	236182080	9730	9730	9730	9730	11
474	20250224	133400	236075050	9730	9730	9730	9730	1
475	20250224	133300	236065320	9740	9730	9740	9730	426
476	20250224	133200	231919240	9730	9730	9730	9730	0
477	20250224	133100	231919240	9730	9730	9730	9730	0
478	20250224	133000	231919240	9730	9730	9740	9730	141
479	20250224	132900	230547300	9730	9730	9730	9730	0
480	20250224	132800	230547300	9730	9730	9730	9730	99
481	20250224	132700	229584030	9730	9730	9730	9730	0
482	20250224	132600	229584030	9730	9730	9730	9730	1
483	20250224	132500	229574300	9710	9710	9710	9710	0
484	20250224	132400	229574300	9710	9710	9710	9710	21
485	20250224	132300	229370390	9720	9720	9720	9720	1
486	20250224	132200	229360670	9720	9720	9720	9720	1
487	20250224	132100	229350950	9720	9720	9720	9720	3
488	20250224	132000	229321790	9710	9710	9710	9710	0
489	20250224	131900	229321790	9710	9710	9710	9710	1
490	20250224	131800	229312080	9730	9730	9730	9730	0
491	20250224	131700	229312080	9730	9730	9730	9730	0
492	20250224	131600	229312080	9730	9730	9730	9730	0
493	20250224	131500	229312080	9730	9730	9730	9730	220
494	20250224	131400	227171480	9730	9710	9730	9710	164
495	20250224	131300	225575940	9710	9710	9710	9710	0
496	20250224	131200	225575940	9710	9710	9710	9710	248
497	20250224	131100	223167860	9710	9710	9710	9710	4
498	20250224	131000	223129020	9700	9700	9700	9700	0
499	20250224	130900	223129020	9700	9700	9700	9700	0
500	20250224	130800	223129020	9700	9700	9700	9700	250
501	20250224	130700	220704020	9700	9700	9700	9700	0
502	20250224	130600	220704020	9700	9700	9700	9700	0
503	20250224	130500	220704020	9700	9700	9700	9700	1
504	20250224	130400	220694320	9700	9700	9700	9700	10
505	20250224	130300	220597320	9700	9700	9700	9700	10
506	20250224	130200	220500320	9700	9710	9710	9700	100
507	20250224	130100	219530310	9700	9700	9700	9700	0
508	20250224	130000	219530310	9700	9700	9700	9700	0
509	20250224	125900	219530310	9700	9710	9710	9700	4
510	20250224	125800	219491480	9700	9700	9700	9700	0
511	20250224	125700	219491480	9700	9700	9700	9700	0
512	20250224	125600	219491480	9700	9700	9700	9700	32
513	20250224	125500	219181080	9700	9700	9700	9700	48
514	20250224	125400	218715480	9700	9700	9700	9700	0
515	20250224	125300	218715480	9700	9700	9700	9700	0
516	20250224	125200	218715480	9700	9720	9720	9700	50
517	20250224	125100	218230420	9730	9730	9730	9730	0
518	20250224	125000	218230420	9730	9730	9730	9730	0
519	20250224	124900	218230420	9730	9730	9730	9730	0
520	20250224	124800	218230420	9730	9730	9730	9730	0
521	20250224	124700	218230420	9730	9730	9730	9730	0
522	20250224	124600	218230420	9730	9730	9730	9730	1
523	20250224	124500	218220690	9730	9730	9730	9730	1
524	20250224	124400	218210960	9730	9730	9730	9730	0
525	20250224	124300	218210960	9730	9730	9730	9730	691
526	20250224	124200	211487530	9740	9740	9740	9740	0
527	20250224	124100	211487530	9740	9740	9740	9740	2
528	20250224	124000	211468050	9650	9720	9720	9650	2187
529	20250224	123900	190294360	9720	9720	9720	9720	10
530	20250224	123800	190197160	9720	9720	9720	9720	0
531	20250224	123700	190197160	9720	9720	9720	9720	0
532	20250224	123600	190197160	9720	9720	9720	9720	1
533	20250224	123500	190187440	9730	9730	9730	9730	0
534	20250224	123400	190187440	9730	9730	9730	9730	2
535	20250224	123300	190167980	9730	9730	9730	9730	0
536	20250224	123200	190167980	9730	9730	9730	9730	1
537	20250224	123100	190158250	9740	9740	9740	9740	0
538	20250224	123000	190158250	9740	9740	9740	9740	0
539	20250224	122900	190158250	9740	9740	9740	9740	0
540	20250224	122800	190158250	9740	9740	9740	9740	5
541	20250224	122700	190109550	9740	9740	9740	9740	0
542	20250224	122600	190109550	9740	9740	9740	9740	14
543	20250224	122500	189973190	9740	9740	9740	9740	0
544	20250224	122400	189973190	9740	9740	9740	9740	0
545	20250224	122300	189973190	9740	9740	9740	9740	3
546	20250224	122200	189943970	9740	9740	9740	9740	10
547	20250224	122100	189846570	9740	9740	9740	9740	0
548	20250224	122000	189846570	9740	9740	9740	9740	100
549	20250224	121900	188872570	9740	9740	9740	9740	0
550	20250224	121800	188872570	9740	9740	9740	9740	1
551	20250224	121700	188862830	9740	9740	9740	9740	0
552	20250224	121600	188862830	9740	9740	9740	9740	1
553	20250224	121500	188853090	9740	9740	9740	9740	17
554	20250224	121400	188687510	9730	9730	9730	9730	0
555	20250224	121300	188687510	9730	9730	9730	9730	2
556	20250224	121200	188668050	9730	9730	9730	9730	0
557	20250224	121100	188668050	9730	9730	9730	9730	0
558	20250224	121000	188668050	9730	9730	9730	9730	1
559	20250224	120900	188658320	9740	9740	9740	9740	0
560	20250224	120800	188658320	9740	9740	9740	9740	10
561	20250224	120700	188560920	9740	9740	9740	9740	0
562	20250224	120600	188560920	9740	9740	9740	9740	1
563	20250224	120500	188551180	9730	9730	9730	9730	0
564	20250224	120400	188551180	9730	9730	9730	9730	0
565	20250224	120300	188551180	9730	9730	9730	9730	101
566	20250224	120200	187568450	9740	9740	9740	9740	4
567	20250224	120100	187529490	9740	9730	9740	9730	23
568	20250224	120000	187305660	9730	9730	9730	9730	2
569	20250224	115900	187286200	9720	9720	9720	9720	0
570	20250224	115800	187286200	9720	9720	9720	9720	0
571	20250224	115700	187286200	9720	9720	9720	9720	0
572	20250224	115600	187286200	9720	9720	9720	9720	0
573	20250224	115500	187286200	9720	9720	9720	9720	0
574	20250224	115400	187286200	9720	9720	9720	9720	0
575	20250224	115300	187286200	9720	9720	9720	9720	8
576	20250224	115200	187208440	9720	9720	9720	9720	0
577	20250224	115100	187208440	9720	9720	9720	9720	0
578	20250224	115000	187208440	9720	9720	9720	9720	2
579	20250224	114900	187189000	9720	9720	9720	9720	0
580	20250224	114800	187189000	9720	9720	9720	9720	0
581	20250224	114700	187189000	9720	9720	9720	9720	0
582	20250224	114600	187189000	9720	9720	9720	9720	0
583	20250224	114500	187189000	9720	9720	9720	9720	0
584	20250224	114400	187189000	9720	9720	9720	9720	1
585	20250224	114300	187179280	9720	9720	9720	9720	3
586	20250224	114200	187150120	9710	9710	9710	9710	0
587	20250224	114100	187150120	9710	9710	9710	9710	0
588	20250224	114000	187150120	9710	9710	9710	9710	0
589	20250224	113900	187150120	9710	9710	9710	9710	0
590	20250224	113800	187150120	9710	9710	9710	9710	1
591	20250224	113700	187140410	9710	9710	9710	9710	0
592	20250224	113600	187140410	9710	9710	9710	9710	0
593	20250224	113500	187140410	9710	9710	9710	9710	0
594	20250224	113400	187140410	9710	9710	9710	9710	0
595	20250224	113300	187140410	9710	9710	9710	9710	3
596	20250224	113200	187111280	9710	9710	9710	9710	30
597	20250224	113100	186819980	9710	9710	9710	9710	1
598	20250224	113000	186810270	9710	9710	9710	9710	0
599	20250224	112900	186810270	9710	9710	9710	9710	2
600	20250224	112800	186790850	9710	9710	9710	9710	0
601	20250224	112700	186790850	9710	9710	9710	9710	0
602	20250224	112600	186790850	9710	9740	9740	9710	4
603	20250224	112500	186751980	9710	9710	9710	9710	0
604	20250224	112400	186751980	9710	9700	9730	9700	101
605	20250224	112300	185769870	9700	9710	9710	9700	114
606	20250224	112200	184662940	9700	9700	9700	9700	0
607	20250224	112100	184662940	9700	9700	9700	9700	0
608	20250224	112000	184662940	9700	9700	9700	9700	0
609	20250224	111900	184662940	9700	9700	9700	9700	1
610	20250224	111800	184653240	9710	9710	9710	9710	0
611	20250224	111700	184653240	9710	9700	9710	9700	2
612	20250224	111600	184633830	9710	9710	9710	9710	10
613	20250224	111500	184536730	9700	9700	9700	9700	0
614	20250224	111400	184536730	9700	9700	9700	9700	54
615	20250224	111300	184012930	9680	9680	9680	9680	2
616	20250224	111200	183993570	9680	9680	9680	9680	400
617	20250224	111100	180121570	9680	9680	9680	9680	0
618	20250224	111000	180121570	9680	9680	9680	9680	0
619	20250224	110900	180121570	9680	9680	9680	9680	0
620	20250224	110800	180121570	9680	9680	9680	9680	2
621	20250224	110700	180102210	9680	9680	9680	9680	0
622	20250224	110600	180102210	9680	9680	9680	9680	0
623	20250224	110500	180102210	9680	9690	9690	9680	253
624	20250224	110400	177652670	9700	9700	9700	9700	0
625	20250224	110300	177652670	9700	9690	9700	9690	9
626	20250224	110200	177565440	9690	9690	9690	9690	1
627	20250224	110100	177555750	9690	9690	9690	9690	2
628	20250224	110000	177536370	9690	9690	9690	9690	0
629	20250224	105900	177536370	9690	9700	9700	9690	86
630	20250224	105800	176702880	9700	9700	9700	9700	36
631	20250224	105700	176353680	9700	9700	9700	9700	14
632	20250224	105600	176217880	9700	9700	9700	9700	0
633	20250224	105500	176217880	9700	9700	9700	9700	2
634	20250224	105400	176198480	9700	9700	9700	9700	100
635	20250224	105300	175228480	9710	9710	9710	9710	10
636	20250224	105200	175131380	9710	9710	9710	9710	5
637	20250224	105100	175082830	9710	9710	9710	9710	0
638	20250224	105000	175082830	9710	9710	9710	9710	0
639	20250224	104900	175082830	9710	9710	9710	9710	0
640	20250224	104800	175082830	9710	9710	9710	9710	100
641	20250224	104700	174111830	9700	9700	9700	9700	0
642	20250224	104600	174111830	9700	9700	9700	9700	0
643	20250224	104500	174111830	9700	9700	9700	9700	0
644	20250224	104400	174111830	9700	9700	9700	9700	0
645	20250224	104300	174111830	9700	9700	9700	9700	470
646	20250224	104200	169552830	9750	9750	9750	9750	0
647	20250224	104100	169552830	9750	9750	9750	9750	0
648	20250224	104000	169552830	9750	9750	9750	9750	1
649	20250224	103900	169543080	9700	9700	9700	9700	0
650	20250224	103800	169543080	9700	9700	9700	9700	3
651	20250224	103700	169513980	9710	9710	9710	9710	309
652	20250224	103600	166513590	9700	9710	9710	9700	13
653	20250224	103500	166387420	9710	9710	9710	9710	20
654	20250224	103400	166193220	9720	9720	9720	9720	16
655	20250224	103300	166037700	9730	9760	9760	9730	21
656	20250224	103200	165832770	9770	9760	9770	9760	101
657	20250224	103100	164846670	9720	9720	9720	9720	9
658	20250224	103000	164759190	9770	9770	9770	9770	0
659	20250224	102900	164759190	9770	9770	9770	9770	0
660	20250224	102800	164759190	9770	9770	9770	9770	0
661	20250224	102700	164759190	9770	9730	9770	9730	510
662	20250224	102600	159778870	9720	9720	9720	9720	68
663	20250224	102500	159117910	9710	9700	9710	9700	26
664	20250224	102400	158865470	9700	9700	9700	9700	11
665	20250224	102300	158758770	9700	9700	9700	9700	2
666	20250224	102200	158739370	9700	9700	9700	9700	0
667	20250224	102100	158739370	9700	9700	9700	9700	1
668	20250224	102000	158729670	9700	9700	9700	9700	118
669	20250224	101900	157585070	9700	9700	9700	9700	0
670	20250224	101800	157585070	9700	9700	9700	9700	0
671	20250224	101700	157585070	9700	9700	9700	9700	1
672	20250224	101600	157575370	9680	9680	9680	9680	0
673	20250224	101500	157575370	9680	9680	9680	9680	1
674	20250224	101400	157565690	9670	9670	9670	9670	0
675	20250224	101300	157565690	9670	9700	9700	9650	615
676	20250224	101200	151618690	9690	9690	9690	9690	0
677	20250224	101100	151618690	9690	9700	9700	9690	33
678	20250224	101000	151298670	9700	9710	9710	9700	8
679	20250224	100900	151221060	9710	9710	9710	9710	3
680	20250224	100800	151191930	9720	9710	9720	9700	3
681	20250224	100700	151162800	9710	9710	9730	9710	175
682	20250224	100600	149463480	9710	9680	9710	9680	1003
683	20250224	100500	139735710	9680	9680	9680	9680	2
684	20250224	100400	139716350	9680	9680	9690	9680	6
685	20250224	100300	139658260	9680	9690	9690	9680	5
686	20250224	100200	139609830	9690	9690	9690	9690	5
687	20250224	100100	139561380	9690	9620	9700	9620	1371
688	20250224	100000	126304510	9670	9680	9680	9620	98
689	20250224	095900	125360530	9640	9680	9680	9640	40
690	20250224	095800	124974730	9680	9680	9680	9680	15
691	20250224	095700	124829530	9680	9670	9680	9670	5
692	20250224	095600	124781140	9680	9680	9680	9680	7
693	20250224	095500	124713380	9630	9630	9630	9630	0
694	20250224	095400	124713380	9630	9630	9630	9630	1
695	20250224	095300	124703750	9680	9680	9680	9680	0
696	20250224	095200	124703750	9680	9630	9680	9630	2
697	20250224	095100	124684440	9690	9680	9690	9630	60
698	20250224	095000	124103210	9680	9650	9680	9630	36
699	20250224	094900	123755840	9650	9640	9650	9630	533
700	20250224	094800	118612860	9650	9660	9660	9650	29
701	20250224	094700	118332940	9680	9680	9680	9680	1
702	20250224	094600	118323260	9680	9680	9680	9680	1
703	20250224	094500	118313580	9710	9710	9710	9710	0
704	20250224	094400	118313580	9710	9690	9710	9690	197
705	20250224	094300	116401050	9700	9670	9700	9660	464
706	20250224	094200	111918720	9660	9660	9660	9660	0
707	20250224	094100	111918720	9660	9660	9660	9660	0
708	20250224	094000	111918720	9660	9660	9660	9660	0
709	20250224	093900	111918720	9660	9700	9700	9660	15
710	20250224	093800	111773780	9700	9670	9700	9660	11
711	20250224	093700	111667410	9710	9710	9710	9710	10
712	20250224	093600	111570310	9680	9680	9680	9680	0
713	20250224	093500	111570310	9680	9710	9710	9680	6049
714	20250224	093400	52853070	9710	9710	9710	9710	674
715	20250224	093300	46308530	9710	9710	9710	9710	0
716	20250224	093200	46308530	9710	9710	9710	9710	130
717	20250224	093100	45046230	9710	9670	9710	9670	1051
718	20250224	093000	34868830	9670	9670	9670	9670	1
719	20250224	092900	34859160	9670	9670	9670	9670	154
720	20250224	092800	33369980	9660	9660	9660	9660	5
721	20250224	092700	33321680	9660	9660	9660	9660	33
722	20250224	092600	33002900	9630	9650	9650	9630	96
723	20250224	092500	32076960	9650	9650	9650	9650	40
724	20250224	092400	31690960	9650	9640	9650	9640	100
725	20250224	092300	30726010	9640	9640	9640	9640	0
726	20250224	092200	30726010	9640	9640	9640	9640	0
727	20250224	092100	30726010	9640	9630	9640	9630	310
728	20250224	092000	27739710	9630	9650	9650	9630	2
729	20250224	091900	27720430	9650	9650	9650	9650	12
730	20250224	091800	27604630	9650	9650	9650	9640	7
731	20250224	091700	27537090	9650	9650	9650	9650	4
732	20250224	091600	27498490	9650	9640	9650	9640	4
733	20250224	091500	27459920	9620	9600	9620	9600	653
734	20250224	091400	21181540	9590	9590	9590	9580	11
735	20250224	091300	21076070	9590	9600	9600	9580	5
736	20250224	091200	21028100	9590	9590	9590	9590	4
737	20250224	091100	20989740	9570	9580	9580	9570	18
738	20250224	091000	20817400	9580	9590	9590	9570	404
739	20250224	090900	16951060	9580	9600	9600	9580	402
740	20250224	090800	13096940	9600	9600	9600	9580	5
741	20250224	090700	13048960	9600	9570	9600	9570	10
742	20250224	090600	12953130	9570	9580	9580	9570	610
743	20250224	090500	7115420	9570	9590	9590	9570	88
744	20250224	090400	6272360	9590	9590	9590	9590	25
745	20250224	090300	6032610	9590	9580	9590	9580	3
746	20250224	090200	6003860	9570	9570	9570	9570	0
747	20250224	090100	6003860	9570	9620	9620	9570	478
748	20250224	090000	1420310	9620	9670	9670	9620	143