KissMeData/000400/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183100	105992635	1859	1859	1859	1859	3280
3	20250224	183000	105992635	1859	1859	1859	1859	0
4	20250224	182900	105992635	1859	1859	1859	1859	0
5	20250224	182800	105992635	1859	1859	1859	1859	0
6	20250224	182700	105992635	1859	1859	1859	1859	0
7	20250224	182600	105992635	1859	1859	1859	1859	0
8	20250224	182500	105992635	1859	1859	1859	1859	0
9	20250224	182400	105992635	1859	1859	1859	1859	0
10	20250224	182300	105992635	1859	1859	1859	1859	0
11	20250224	182200	105992635	1859	1859	1859	1859	0
12	20250224	182100	105992635	1859	1859	1859	1859	0
13	20250224	182000	105992635	1859	1859	1859	1859	0
14	20250224	181900	105992635	1859	1859	1859	1859	0
15	20250224	181800	105992635	1859	1859	1859	1859	0
16	20250224	181700	105992635	1859	1859	1859	1859	0
17	20250224	181600	105992635	1859	1859	1859	1859	0
18	20250224	181500	105992635	1859	1859	1859	1859	0
19	20250224	181400	105992635	1859	1859	1859	1859	0
20	20250224	181300	105992635	1859	1859	1859	1859	0
21	20250224	181200	105992635	1859	1859	1859	1859	0
22	20250224	181100	105992635	1859	1859	1859	1859	0
23	20250224	181000	105992635	1859	1859	1859	1859	0
24	20250224	180900	105992635	1859	1859	1859	1859	0
25	20250224	180800	105992635	1859	1859	1859	1859	0
26	20250224	180700	105992635	1859	1859	1859	1859	0
27	20250224	180600	105992635	1859	1859	1859	1859	0
28	20250224	180500	105992635	1859	1859	1859	1859	0
29	20250224	180400	105992635	1859	1859	1859	1859	0
30	20250224	180300	105992635	1859	1859	1859	1859	0
31	20250224	180200	105992635	1859	1859	1859	1859	0
32	20250224	180100	105992635	1859	1859	1859	1859	3280
33	20250224	180000	105992635	1859	1859	1859	1859	0
34	20250224	175900	105992635	1859	1859	1859	1859	0
35	20250224	175800	105992635	1859	1859	1859	1859	0
36	20250224	175700	105992635	1859	1859	1859	1859	0
37	20250224	175600	105992635	1859	1859	1859	1859	0
38	20250224	175500	105992635	1859	1859	1859	1859	0
39	20250224	175400	105992635	1859	1859	1859	1859	0
40	20250224	175300	105992635	1859	1859	1859	1859	0
41	20250224	175200	105992635	1859	1859	1859	1859	0
42	20250224	175100	105992635	1859	1859	1859	1859	0
43	20250224	175000	105992635	1859	1859	1859	1859	0
44	20250224	174900	105992635	1859	1859	1859	1859	0
45	20250224	174800	105992635	1859	1859	1859	1859	0
46	20250224	174700	105992635	1859	1859	1859	1859	0
47	20250224	174600	105992635	1859	1859	1859	1859	0
48	20250224	174500	105992635	1859	1859	1859	1859	0
49	20250224	174400	105992635	1859	1859	1859	1859	0
50	20250224	174300	105992635	1859	1859	1859	1859	0
51	20250224	174200	105992635	1859	1859	1859	1859	0
52	20250224	174100	105992635	1859	1859	1859	1859	0
53	20250224	174000	105992635	1859	1859	1859	1859	0
54	20250224	173900	105992635	1859	1859	1859	1859	0
55	20250224	173800	105992635	1859	1859	1859	1859	0
56	20250224	173700	105992635	1859	1859	1859	1859	0
57	20250224	173600	105992635	1859	1859	1859	1859	0
58	20250224	173500	105992635	1859	1859	1859	1859	0
59	20250224	173400	105992635	1859	1859	1859	1859	0
60	20250224	173300	105992635	1859	1859	1859	1859	0
61	20250224	173200	105992635	1859	1859	1859	1859	0
62	20250224	173100	105992635	1859	1859	1859	1859	3280
63	20250224	173000	105992635	1859	1859	1859	1859	0
64	20250224	172900	105992635	1859	1859	1859	1859	0
65	20250224	172800	105992635	1859	1859	1859	1859	0
66	20250224	172700	105992635	1859	1859	1859	1859	0
67	20250224	172600	105992635	1859	1859	1859	1859	0
68	20250224	172500	105992635	1859	1859	1859	1859	0
69	20250224	172400	105992635	1859	1859	1859	1859	0
70	20250224	172300	105992635	1859	1859	1859	1859	0
71	20250224	172200	105992635	1859	1859	1859	1859	0
72	20250224	172100	105992635	1859	1859	1859	1859	0
73	20250224	172000	105992635	1859	1859	1859	1859	0
74	20250224	171900	105992635	1859	1859	1859	1859	0
75	20250224	171800	105992635	1859	1859	1859	1859	0
76	20250224	171700	105992635	1859	1859	1859	1859	0
77	20250224	171600	105992635	1859	1859	1859	1859	0
78	20250224	171500	105992635	1859	1859	1859	1859	0
79	20250224	171400	105992635	1859	1859	1859	1859	0
80	20250224	171300	105992635	1859	1859	1859	1859	0
81	20250224	171200	105992635	1859	1859	1859	1859	0
82	20250224	171100	105992635	1859	1859	1859	1859	0
83	20250224	171000	105992635	1859	1859	1859	1859	0
84	20250224	170900	105992635	1859	1859	1859	1859	0
85	20250224	170800	105992635	1859	1859	1859	1859	0
86	20250224	170700	105992635	1859	1859	1859	1859	0
87	20250224	170600	105992635	1859	1859	1859	1859	0
88	20250224	170500	105992635	1859	1859	1859	1859	0
89	20250224	170400	105992635	1859	1859	1859	1859	0
90	20250224	170300	105992635	1859	1859	1859	1859	0
91	20250224	170200	105992635	1859	1859	1859	1859	0
92	20250224	170100	105992635	1859	1859	1859	1859	3280
93	20250224	170000	105992635	1859	1859	1859	1859	0
94	20250224	165900	105992635	1859	1859	1859	1859	0
95	20250224	165800	105992635	1859	1859	1859	1859	0
96	20250224	165700	105992635	1859	1859	1859	1859	0
97	20250224	165600	105992635	1859	1859	1859	1859	0
98	20250224	165500	105992635	1859	1859	1859	1859	0
99	20250224	165400	105992635	1859	1859	1859	1859	0
100	20250224	165300	105992635	1859	1859	1859	1859	0
101	20250224	165200	105992635	1859	1859	1859	1859	0
102	20250224	165100	105992635	1859	1859	1859	1859	0
103	20250224	165000	105992635	1859	1859	1859	1859	0
104	20250224	164900	105992635	1859	1859	1859	1859	0
105	20250224	164800	105992635	1859	1859	1859	1859	0
106	20250224	164700	105992635	1859	1859	1859	1859	0
107	20250224	164600	105992635	1859	1859	1859	1859	0
108	20250224	164500	105992635	1859	1859	1859	1859	0
109	20250224	164400	105992635	1859	1859	1859	1859	0
110	20250224	164300	105992635	1859	1859	1859	1859	0
111	20250224	164200	105992635	1859	1859	1859	1859	0
112	20250224	164100	105992635	1859	1859	1859	1859	0
113	20250224	164000	105992635	1859	1859	1859	1859	0
114	20250224	163900	105992635	1859	1859	1859	1859	0
115	20250224	163800	105992635	1859	1859	1859	1859	0
116	20250224	163700	105992635	1859	1859	1859	1859	0
117	20250224	163600	105992635	1859	1859	1859	1859	0
118	20250224	163500	105992635	1859	1859	1859	1859	0
119	20250224	163400	105992635	1859	1859	1859	1859	0
120	20250224	163300	105992635	1859	1859	1859	1859	0
121	20250224	163200	105992635	1859	1859	1859	1859	0
122	20250224	163100	105992635	1859	1859	1859	1859	3280
123	20250224	163000	105992635	1859	1859	1859	1859	0
124	20250224	162900	105992635	1859	1859	1859	1859	0
125	20250224	162800	105992635	1859	1859	1859	1859	0
126	20250224	162700	105992635	1859	1859	1859	1859	0
127	20250224	162600	105992635	1859	1859	1859	1859	0
128	20250224	162500	105992635	1859	1859	1859	1859	0
129	20250224	162400	105992635	1859	1859	1859	1859	0
130	20250224	162300	105992635	1859	1859	1859	1859	0
131	20250224	162200	105992635	1859	1859	1859	1859	0
132	20250224	162100	105992635	1859	1859	1859	1859	0
133	20250224	162000	105992635	1859	1859	1859	1859	0
134	20250224	161900	105992635	1859	1859	1859	1859	0
135	20250224	161800	105992635	1859	1859	1859	1859	0
136	20250224	161700	105992635	1859	1859	1859	1859	0
137	20250224	161600	105992635	1859	1859	1859	1859	0
138	20250224	161500	105992635	1859	1859	1859	1859	0
139	20250224	161400	105992635	1859	1859	1859	1859	0
140	20250224	161300	105992635	1859	1859	1859	1859	0
141	20250224	161200	105992635	1859	1859	1859	1859	0
142	20250224	161100	105992635	1859	1859	1859	1859	0
143	20250224	161000	105992635	1859	1859	1859	1859	0
144	20250224	160900	105992635	1859	1859	1859	1859	0
145	20250224	160800	105992635	1859	1859	1859	1859	0
146	20250224	160700	105992635	1859	1859	1859	1859	0
147	20250224	160600	105992635	1859	1859	1859	1859	0
148	20250224	160500	105992635	1859	1859	1859	1859	0
149	20250224	160400	105992635	1859	1859	1859	1859	0
150	20250224	160300	105992635	1859	1859	1859	1859	0
151	20250224	160200	105992635	1859	1859	1859	1859	0
152	20250224	160100	105992635	1859	1859	1859	1859	3280
153	20250224	160000	105992635	1859	1859	1859	1859	0
154	20250224	155900	105992635	1859	1859	1859	1859	0
155	20250224	155800	105992635	1859	1859	1859	1859	0
156	20250224	155700	105992635	1859	1859	1859	1859	0
157	20250224	155600	105992635	1859	1859	1859	1859	0
158	20250224	155500	105992635	1859	1859	1859	1859	0
159	20250224	155400	105992635	1859	1859	1859	1859	0
160	20250224	155300	105992635	1859	1859	1859	1859	0
161	20250224	155200	105992635	1859	1859	1859	1859	0
162	20250224	155100	105992635	1859	1859	1859	1859	0
163	20250224	155000	105992635	1859	1859	1859	1859	0
164	20250224	154900	105992635	1859	1859	1859	1859	0
165	20250224	154800	105992635	1859	1859	1859	1859	0
166	20250224	154700	105992635	1859	1859	1859	1859	0
167	20250224	154600	105992635	1859	1859	1859	1859	0
168	20250224	154500	105992635	1859	1859	1859	1859	0
169	20250224	154400	105992635	1859	1859	1859	1859	0
170	20250224	154300	105992635	1859	1859	1859	1859	0
171	20250224	154200	105992635	1859	1859	1859	1859	0
172	20250224	154100	105992635	1859	1859	1859	1859	0
173	20250224	154000	105992635	1859	1859	1859	1859	0
174	20250224	153900	105992635	1859	1859	1859	1859	0
175	20250224	153800	105992635	1859	1859	1859	1859	0
176	20250224	153700	105992635	1859	1859	1859	1859	0
177	20250224	153600	105992635	1859	1859	1859	1859	0
178	20250224	153500	105992635	1859	1859	1859	1859	0
179	20250224	153400	105992635	1859	1859	1859	1859	0
180	20250224	153300	105992635	1859	1859	1859	1859	0
181	20250224	153200	105992635	1859	1859	1859	1859	0
182	20250224	153100	105992635	1859	1859	1859	1859	3280
183	20250224	153000	105992635	1859	1859	1859	1859	3280
184	20250224	152900	99895115	1858	1858	1858	1858	0
185	20250224	152800	99895115	1858	1858	1858	1858	0
186	20250224	152700	99895115	1858	1858	1858	1858	0
187	20250224	152600	99895115	1858	1858	1858	1858	0
188	20250224	152500	99895115	1858	1858	1858	1858	0
189	20250224	152400	99895115	1858	1858	1858	1858	0
190	20250224	152300	99895115	1858	1858	1858	1858	0
191	20250224	152200	99895115	1858	1858	1858	1858	0
192	20250224	152100	99895115	1858	1858	1858	1858	0
193	20250224	152000	99895115	1858	1858	1858	1858	0
194	20250224	151900	99895115	1858	1854	1858	1854	4
195	20250224	151800	99887687	1859	1859	1859	1859	47
196	20250224	151700	99800314	1859	1859	1859	1859	0
197	20250224	151600	99800314	1859	1859	1859	1859	5
198	20250224	151500	99791019	1858	1855	1858	1855	3144
199	20250224	151400	93953763	1855	1854	1855	1854	539
200	20250224	151300	92953964	1854	1854	1854	1854	0
201	20250224	151200	92953964	1854	1854	1854	1853	1414
202	20250224	151100	90332454	1855	1855	1855	1855	0
203	20250224	151000	90332454	1855	1854	1855	1854	46
204	20250224	150900	90247125	1854	1854	1854	1854	0
205	20250224	150800	90247125	1854	1854	1854	1854	0
206	20250224	150700	90247125	1854	1854	1854	1854	147
207	20250224	150600	89974587	1855	1855	1855	1855	3
208	20250224	150500	89969022	1855	1855	1855	1855	0
209	20250224	150400	89969022	1855	1855	1855	1855	146
210	20250224	150300	89698192	1855	1855	1855	1855	0
211	20250224	150200	89698192	1855	1855	1855	1855	0
212	20250224	150100	89698192	1855	1855	1855	1855	0
213	20250224	150000	89698192	1855	1855	1855	1855	27
214	20250224	145900	89648107	1854	1854	1854	1854	0
215	20250224	145800	89648107	1854	1854	1854	1854	0
216	20250224	145700	89648107	1854	1854	1854	1854	46
217	20250224	145600	89562823	1853	1853	1853	1853	528
218	20250224	145500	88584439	1854	1854	1854	1854	451
219	20250224	145400	87748285	1855	1855	1855	1855	8
220	20250224	145300	87733445	1855	1855	1855	1855	0
221	20250224	145200	87733445	1855	1855	1855	1854	458
222	20250224	145100	86883878	1856	1856	1856	1856	8
223	20250224	145000	86869030	1856	1856	1856	1856	8
224	20250224	144900	86854182	1856	1856	1856	1856	8
225	20250224	144800	86839334	1856	1856	1856	1855	243
226	20250224	144700	86388556	1856	1856	1856	1856	8
227	20250224	144600	86373708	1855	1856	1856	1855	91
228	20250224	144500	86204895	1856	1856	1856	1856	0
229	20250224	144400	86204895	1856	1856	1856	1856	10
230	20250224	144300	86186335	1856	1856	1856	1856	9
231	20250224	144200	86169631	1856	1855	1856	1855	579
232	20250224	144100	85095577	1856	1856	1856	1856	9
233	20250224	144000	85078873	1856	1856	1856	1856	9
234	20250224	143900	85062169	1856	1856	1856	1856	19
235	20250224	143800	85026905	1856	1856	1856	1856	9
236	20250224	143700	85010201	1856	1856	1856	1856	0
237	20250224	143600	85010201	1856	1856	1856	1856	9
238	20250224	143500	84993497	1856	1856	1856	1856	209
239	20250224	143400	84605593	1856	1855	1856	1855	649
240	20250224	143300	83401679	1856	1856	1856	1856	9
241	20250224	143200	83384975	1855	1855	1855	1855	0
242	20250224	143100	83384975	1855	1855	1855	1855	10
243	20250224	143000	83366425	1856	1856	1856	1856	85
244	20250224	142900	83208665	1856	1856	1856	1856	1000
245	20250224	142800	81352665	1856	1856	1856	1856	5
246	20250224	142700	81343385	1855	1855	1855	1855	232
247	20250224	142600	80913025	1856	1856	1856	1856	3
248	20250224	142500	80907457	1855	1855	1855	1855	0
249	20250224	142400	80907457	1855	1855	1855	1855	62
250	20250224	142300	80792447	1855	1855	1855	1855	447
251	20250224	142200	79963262	1855	1855	1855	1855	0
252	20250224	142100	79963262	1855	1855	1855	1855	0
253	20250224	142000	79963262	1855	1855	1855	1855	0
254	20250224	141900	79963262	1855	1855	1855	1855	0
255	20250224	141800	79963262	1855	1855	1855	1855	0
256	20250224	141700	79963262	1855	1855	1855	1855	43
257	20250224	141600	79883497	1855	1855	1855	1855	0
258	20250224	141500	79883497	1855	1855	1855	1855	3
259	20250224	141400	79877932	1855	1855	1855	1855	13
260	20250224	141300	79853817	1855	1855	1855	1855	0
261	20250224	141200	79853817	1855	1855	1855	1855	19
262	20250224	141100	79818572	1855	1855	1855	1855	0
263	20250224	141000	79818572	1855	1855	1855	1855	13
264	20250224	140900	79794457	1855	1855	1855	1855	0
265	20250224	140800	79794457	1855	1855	1855	1855	27
266	20250224	140700	79744372	1855	1855	1855	1855	0
267	20250224	140600	79744372	1855	1855	1855	1855	285
268	20250224	140500	79215697	1855	1855	1855	1855	0
269	20250224	140400	79215697	1855	1855	1855	1855	0
270	20250224	140300	79215697	1855	1855	1855	1855	0
271	20250224	140200	79215697	1855	1855	1855	1855	114
272	20250224	140100	79004227	1855	1855	1855	1855	74
273	20250224	140000	78866957	1855	1855	1855	1855	0
274	20250224	135900	78866957	1855	1855	1855	1855	109
275	20250224	135800	78664762	1856	1856	1856	1856	0
276	20250224	135700	78664762	1856	1856	1856	1856	1
277	20250224	135600	78662906	1856	1856	1856	1856	0
278	20250224	135500	78662906	1856	1856	1856	1856	0
279	20250224	135400	78662906	1856	1856	1856	1856	0
280	20250224	135300	78662906	1856	1856	1856	1856	0
281	20250224	135200	78662906	1856	1856	1856	1856	0
282	20250224	135100	78662906	1856	1856	1856	1856	0
283	20250224	135000	78662906	1856	1856	1856	1856	0
284	20250224	134900	78662906	1856	1856	1856	1856	0
285	20250224	134800	78662906	1856	1856	1856	1856	0
286	20250224	134700	78662906	1856	1856	1856	1856	8
287	20250224	134600	78648058	1855	1855	1855	1855	234
288	20250224	134500	78213988	1855	1855	1855	1855	0
289	20250224	134400	78213988	1855	1855	1855	1855	694
290	20250224	134300	76926618	1856	1856	1856	1856	0
291	20250224	134200	76926618	1856	1856	1856	1856	1
292	20250224	134100	76924762	1856	1856	1856	1856	10
293	20250224	134000	76906202	1856	1856	1856	1856	0
294	20250224	133900	76906202	1856	1856	1856	1856	0
295	20250224	133800	76906202	1856	1856	1856	1856	0
296	20250224	133700	76906202	1856	1856	1856	1856	0
297	20250224	133600	76906202	1856	1856	1856	1856	0
298	20250224	133500	76906202	1856	1856	1856	1856	0
299	20250224	133400	76906202	1856	1856	1856	1856	69
300	20250224	133300	76778138	1855	1855	1855	1855	0
301	20250224	133200	76778138	1855	1855	1855	1855	0
302	20250224	133100	76778138	1855	1855	1855	1855	0
303	20250224	133000	76778138	1855	1855	1855	1855	0
304	20250224	132900	76778138	1855	1855	1855	1855	74
305	20250224	132800	76640868	1856	1856	1856	1856	200
306	20250224	132700	76269668	1856	1856	1856	1856	101
307	20250224	132600	76082212	1856	1856	1856	1856	0
308	20250224	132500	76082212	1856	1856	1856	1856	1
309	20250224	132400	76080356	1855	1855	1855	1855	0
310	20250224	132300	76080356	1855	1855	1855	1855	500
311	20250224	132200	75152856	1855	1855	1855	1855	0
312	20250224	132100	75152856	1855	1855	1855	1855	0
313	20250224	132000	75152856	1855	1855	1855	1855	0
314	20250224	131900	75152856	1855	1855	1855	1855	0
315	20250224	131800	75152856	1855	1855	1855	1855	0
316	20250224	131700	75152856	1855	1855	1855	1855	0
317	20250224	131600	75152856	1855	1855	1855	1855	0
318	20250224	131500	75152856	1855	1855	1855	1855	0
319	20250224	131400	75152856	1855	1855	1855	1855	0
320	20250224	131300	75152856	1855	1855	1855	1855	80
321	20250224	131200	75004456	1855	1855	1855	1855	0
322	20250224	131100	75004456	1855	1855	1855	1855	142
323	20250224	131000	74741046	1856	1856	1856	1856	10
324	20250224	130900	74722486	1856	1856	1856	1856	5
325	20250224	130800	74713206	1856	1856	1856	1856	1
326	20250224	130700	74711350	1855	1855	1855	1855	318
327	20250224	130600	74121460	1853	1853	1853	1853	0
328	20250224	130500	74121460	1853	1853	1853	1853	228
329	20250224	130400	73698976	1857	1857	1857	1857	0
330	20250224	130300	73698976	1857	1857	1857	1857	0
331	20250224	130200	73698976	1857	1857	1857	1857	10
332	20250224	130100	73680406	1857	1857	1857	1857	0
333	20250224	130000	73680406	1857	1857	1857	1857	0
334	20250224	125900	73680406	1857	1857	1857	1857	1
335	20250224	125800	73678549	1857	1857	1857	1857	0
336	20250224	125700	73678549	1857	1857	1857	1857	0
337	20250224	125600	73678549	1857	1857	1857	1857	30
338	20250224	125500	73622839	1857	1857	1857	1857	538
339	20250224	125400	72623773	1857	1857	1857	1857	0
340	20250224	125300	72623773	1857	1857	1857	1857	0
341	20250224	125200	72623773	1857	1857	1857	1857	0
342	20250224	125100	72623773	1857	1857	1857	1857	0
343	20250224	125000	72623773	1857	1857	1857	1857	1
344	20250224	124900	72621916	1852	1852	1852	1852	1
345	20250224	124800	72620064	1857	1857	1857	1857	0
346	20250224	124700	72620064	1857	1857	1857	1857	1
347	20250224	124600	72618207	1856	1856	1856	1856	0
348	20250224	124500	72618207	1856	1856	1856	1856	0
349	20250224	124400	72618207	1856	1856	1856	1856	0
350	20250224	124300	72618207	1856	1856	1856	1856	0
351	20250224	124200	72618207	1856	1856	1856	1856	540
352	20250224	124100	71615967	1852	1852	1852	1852	0
353	20250224	124000	71615967	1852	1852	1852	1852	84
354	20250224	123900	71460399	1857	1857	1857	1857	0
355	20250224	123800	71460399	1857	1857	1857	1857	1
356	20250224	123700	71458542	1857	1857	1857	1857	0
357	20250224	123600	71458542	1857	1857	1857	1857	0
358	20250224	123500	71458542	1857	1857	1857	1857	0
359	20250224	123400	71458542	1857	1857	1857	1857	0
360	20250224	123300	71458542	1857	1857	1857	1857	0
361	20250224	123200	71458542	1857	1857	1857	1857	0
362	20250224	123100	71458542	1857	1857	1857	1857	0
363	20250224	123000	71458542	1857	1857	1857	1857	0
364	20250224	122900	71458542	1857	1857	1857	1857	0
365	20250224	122800	71458542	1857	1857	1857	1857	0
366	20250224	122700	71458542	1857	1857	1857	1857	0
367	20250224	122600	71458542	1857	1857	1857	1857	10
368	20250224	122500	71439972	1857	1857	1857	1857	0
369	20250224	122400	71439972	1857	1857	1857	1857	0
370	20250224	122300	71439972	1857	1857	1857	1857	0
371	20250224	122200	71439972	1857	1857	1857	1857	13
372	20250224	122100	71415831	1857	1857	1857	1857	13
373	20250224	122000	71391690	1857	1857	1857	1857	2
374	20250224	121900	71387976	1857	1857	1857	1857	0
375	20250224	121800	71387976	1857	1857	1857	1857	0
376	20250224	121700	71387976	1857	1857	1857	1857	0
377	20250224	121600	71387976	1857	1857	1857	1857	2
378	20250224	121500	71384262	1858	1858	1858	1858	0
379	20250224	121400	71384262	1858	1858	1858	1858	0
380	20250224	121300	71384262	1858	1853	1858	1853	1190
381	20250224	121200	69178716	1851	1853	1853	1851	75
382	20250224	121100	69039889	1853	1853	1853	1853	0
383	20250224	121000	69039889	1853	1853	1853	1853	0
384	20250224	120900	69039889	1853	1853	1853	1853	6
385	20250224	120800	69028771	1853	1853	1853	1853	600
386	20250224	120700	67916971	1853	1853	1853	1853	23
387	20250224	120600	67874352	1853	1853	1853	1853	1600
388	20250224	120500	64909552	1853	1853	1853	1853	0
389	20250224	120400	64909552	1853	1853	1853	1853	0
390	20250224	120300	64909552	1853	1853	1853	1853	10
391	20250224	120200	64891022	1852	1852	1852	1852	0
392	20250224	120100	64891022	1852	1852	1852	1852	12
393	20250224	120000	64868798	1852	1852	1852	1852	228
394	20250224	115900	64446542	1853	1853	1853	1853	5
395	20250224	115800	64437277	1853	1853	1853	1853	0
396	20250224	115700	64437277	1853	1853	1853	1853	1000
397	20250224	115600	62584277	1853	1850	1853	1850	2119
398	20250224	115500	58658185	1852	1852	1852	1852	0
399	20250224	115400	58658185	1852	1852	1852	1852	13
400	20250224	115300	58634109	1852	1852	1852	1852	0
401	20250224	115200	58634109	1852	1852	1852	1852	14
402	20250224	115100	58608181	1852	1852	1852	1852	5
403	20250224	115000	58598921	1852	1852	1852	1852	113
404	20250224	114900	58389645	1852	1852	1852	1852	0
405	20250224	114800	58389645	1852	1852	1852	1852	14
406	20250224	114700	58363717	1851	1851	1851	1851	395
407	20250224	114600	57632572	1851	1851	1851	1851	0
408	20250224	114500	57632572	1851	1851	1851	1851	6
409	20250224	114400	57621466	1853	1853	1853	1853	137
410	20250224	114300	57367605	1853	1853	1853	1853	2
411	20250224	114200	57363899	1851	1851	1851	1851	0
412	20250224	114100	57363899	1851	1851	1851	1851	0
413	20250224	114000	57363899	1851	1851	1851	1851	0
414	20250224	113900	57363899	1851	1851	1851	1851	0
415	20250224	113800	57363899	1851	1851	1851	1851	0
416	20250224	113700	57363899	1851	1851	1851	1851	1
417	20250224	113600	57362048	1853	1853	1853	1853	95
418	20250224	113500	57186013	1851	1851	1851	1851	0
419	20250224	113400	57186013	1851	1851	1851	1851	79
420	20250224	113300	57039784	1853	1853	1853	1853	11
421	20250224	113200	57019401	1852	1852	1852	1852	0
422	20250224	113100	57019401	1852	1852	1852	1852	1519
423	20250224	113000	54206213	1852	1852	1852	1852	0
424	20250224	112900	54206213	1852	1852	1852	1852	0
425	20250224	112800	54206213	1852	1852	1852	1852	0
426	20250224	112700	54206213	1852	1852	1852	1852	0
427	20250224	112600	54206213	1852	1852	1852	1852	0
428	20250224	112500	54206213	1852	1852	1852	1852	0
429	20250224	112400	54206213	1852	1852	1852	1852	0
430	20250224	112300	54206213	1852	1852	1852	1852	0
431	20250224	112200	54206213	1852	1852	1852	1852	81
432	20250224	112100	54056201	1853	1853	1853	1853	0
433	20250224	112000	54056201	1853	1853	1853	1853	0
434	20250224	111900	54056201	1853	1853	1853	1853	0
435	20250224	111800	54056201	1853	1853	1853	1853	0
436	20250224	111700	54056201	1853	1853	1853	1853	0
437	20250224	111600	54056201	1853	1853	1853	1853	0
438	20250224	111500	54056201	1853	1853	1853	1853	0
439	20250224	111400	54056201	1853	1853	1853	1853	0
440	20250224	111300	54056201	1853	1853	1853	1853	13
441	20250224	111200	54032112	1853	1853	1853	1853	71
442	20250224	111100	53900549	1853	1853	1853	1853	0
443	20250224	111000	53900549	1853	1853	1853	1853	81
444	20250224	110900	53750456	1853	1853	1853	1853	0
445	20250224	110800	53750456	1853	1856	1856	1853	44
446	20250224	110700	53668826	1855	1857	1857	1855	136
447	20250224	110600	53416292	1858	1858	1858	1858	0
448	20250224	110500	53416292	1858	1858	1858	1858	0
449	20250224	110400	53416292	1858	1858	1858	1858	0
450	20250224	110300	53416292	1858	1858	1858	1858	1
451	20250224	110200	53414434	1853	1853	1853	1853	0
452	20250224	110100	53414434	1853	1854	1854	1853	401
453	20250224	110000	52671000	1854	1855	1855	1854	138
454	20250224	105900	52415032	1859	1859	1859	1859	3
455	20250224	105800	52409455	1855	1859	1859	1855	127
456	20250224	105700	52173830	1859	1859	1859	1859	2
457	20250224	105600	52170112	1859	1859	1859	1859	6
458	20250224	105500	52158958	1855	1857	1857	1855	612
459	20250224	105400	51022871	1859	1859	1859	1859	0
460	20250224	105300	51022871	1859	1859	1859	1859	0
461	20250224	105200	51022871	1859	1859	1859	1859	0
462	20250224	105100	51022871	1859	1859	1859	1859	0
463	20250224	105000	51022871	1859	1859	1859	1859	0
464	20250224	104900	51022871	1859	1857	1859	1857	12
465	20250224	104800	51000565	1859	1859	1859	1859	0
466	20250224	104700	51000565	1859	1859	1859	1859	0
467	20250224	104600	51000565	1859	1859	1859	1859	0
468	20250224	104500	51000565	1859	1859	1859	1859	3
469	20250224	104400	50994988	1856	1855	1856	1855	2040
470	20250224	104300	47210772	1854	1854	1854	1854	393
471	20250224	104200	46482150	1854	1853	1854	1853	371
472	20250224	104100	45794511	1853	1853	1853	1853	0
473	20250224	104000	45794511	1853	1853	1853	1853	13
474	20250224	103900	45770422	1853	1853	1853	1853	2
475	20250224	103800	45766716	1850	1848	1850	1846	1345
476	20250224	103700	43283444	1850	1850	1850	1850	7
477	20250224	103600	43270494	1850	1854	1854	1850	358
478	20250224	103500	42608186	1854	1853	1854	1853	21
479	20250224	103400	42569265	1853	1853	1853	1853	646
480	20250224	103300	41372227	1854	1854	1854	1854	0
481	20250224	103200	41372227	1854	1854	1854	1854	0
482	20250224	103100	41372227	1854	1854	1854	1854	0
483	20250224	103000	41372227	1854	1854	1854	1854	0
484	20250224	102900	41372227	1854	1854	1854	1854	5
485	20250224	102800	41362957	1853	1853	1853	1853	0
486	20250224	102700	41362957	1853	1853	1853	1853	0
487	20250224	102600	41362957	1853	1853	1853	1853	0
488	20250224	102500	41362957	1853	1853	1853	1853	0
489	20250224	102400	41362957	1853	1853	1853	1853	0
490	20250224	102300	41362957	1853	1853	1853	1853	0
491	20250224	102200	41362957	1853	1853	1853	1853	0
492	20250224	102100	41362957	1853	1853	1853	1853	25
493	20250224	102000	41316632	1853	1853	1853	1853	348
494	20250224	101900	40671788	1853	1853	1853	1853	10
495	20250224	101800	40653258	1853	1853	1853	1853	1000
496	20250224	101700	38800258	1853	1853	1853	1853	0
497	20250224	101600	38800258	1853	1853	1853	1853	0
498	20250224	101500	38800258	1853	1853	1853	1853	0
499	20250224	101400	38800258	1853	1853	1853	1853	0
500	20250224	101300	38800258	1853	1853	1853	1853	100
501	20250224	101200	38614958	1850	1850	1850	1850	0
502	20250224	101100	38614958	1850	1850	1850	1850	80
503	20250224	101000	38466958	1853	1853	1853	1853	0
504	20250224	100900	38466958	1853	1853	1853	1853	0
505	20250224	100800	38466958	1853	1853	1853	1853	3
506	20250224	100700	38461399	1853	1853	1853	1850	234
507	20250224	100600	38028427	1850	1853	1853	1850	46
508	20250224	100500	37943279	1853	1853	1853	1853	26
509	20250224	100400	37895101	1853	1853	1853	1853	0
510	20250224	100300	37895101	1853	1853	1853	1853	13
511	20250224	100200	37871012	1847	1852	1852	1847	822
512	20250224	100100	36351605	1853	1853	1853	1853	0
513	20250224	100000	36351605	1853	1853	1853	1853	660
514	20250224	095900	35128625	1854	1853	1854	1853	381
515	20250224	095800	34422621	1853	1853	1853	1853	0
516	20250224	095700	34422621	1853	1853	1853	1853	2
517	20250224	095600	34418915	1853	1853	1853	1853	56
518	20250224	095500	34315147	1854	1856	1856	1854	247
519	20250224	095400	33856803	1859	1859	1859	1859	10
520	20250224	095300	33838213	1859	1859	1859	1859	1
521	20250224	095200	33836354	1859	1859	1859	1859	11
522	20250224	095100	33815905	1856	1856	1856	1856	0
523	20250224	095000	33815905	1856	1857	1857	1856	153
524	20250224	094900	33531813	1859	1859	1859	1859	1
525	20250224	094800	33529954	1857	1857	1857	1857	298
526	20250224	094700	32976568	1860	1860	1860	1860	0
527	20250224	094600	32976568	1860	1860	1860	1860	13
528	20250224	094500	32952388	1859	1859	1859	1859	308
529	20250224	094400	32379816	1859	1859	1859	1859	37
530	20250224	094300	32311033	1859	1859	1859	1859	15
531	20250224	094200	32283148	1859	1859	1859	1859	1
532	20250224	094100	32281289	1859	1858	1859	1858	26
533	20250224	094000	32232980	1859	1860	1862	1859	290
534	20250224	093900	31693599	1860	1858	1862	1858	763
535	20250224	093800	30274747	1857	1857	1857	1857	217
536	20250224	093700	29871778	1857	1858	1858	1857	81
537	20250224	093600	29721281	1859	1859	1859	1859	10
538	20250224	093500	29702691	1860	1862	1862	1860	36
539	20250224	093400	29635680	1863	1863	1863	1863	225
540	20250224	093300	29216505	1864	1864	1864	1864	0
541	20250224	093200	29216505	1864	1864	1864	1864	0
542	20250224	093100	29216505	1864	1862	1864	1844	1001
543	20250224	093000	27359189	1865	1865	1865	1860	552
544	20250224	092900	26331261	1862	1862	1863	1862	925
545	20250224	092800	24608853	1862	1862	1862	1862	0
546	20250224	092700	24608853	1862	1862	1862	1862	61
547	20250224	092600	24495271	1862	1862	1862	1862	0
548	20250224	092500	24495271	1862	1862	1862	1862	0
549	20250224	092400	24495271	1862	1862	1862	1862	11
550	20250224	092300	24474789	1860	1860	1860	1860	0
551	20250224	092200	24474789	1860	1860	1860	1860	1251
552	20250224	092100	22147929	1860	1860	1860	1860	100
553	20250224	092000	21961929	1859	1859	1859	1859	10
554	20250224	091900	21943339	1859	1859	1859	1859	23
555	20250224	091800	21900582	1856	1856	1856	1856	376
556	20250224	091700	21202726	1859	1859	1859	1859	67
557	20250224	091600	21078173	1860	1860	1860	1860	1615
558	20250224	091500	18074273	1860	1860	1860	1860	20
559	20250224	091400	18037073	1860	1860	1862	1860	204
560	20250224	091300	17657623	1855	1843	1855	1843	1198
561	20250224	091200	15437206	1854	1854	1854	1854	0
562	20250224	091100	15437206	1854	1854	1854	1854	90
563	20250224	091000	15270346	1854	1850	1854	1840	2445
564	20250224	090900	10752597	1850	1849	1850	1838	392
565	20250224	090800	10028073	1849	1849	1849	1849	0
566	20250224	090700	10028073	1849	1837	1849	1837	25
567	20250224	090600	9981968	1849	1850	1850	1845	576
568	20250224	090500	8918369	1850	1850	1850	1850	7
569	20250224	090400	8905419	1847	1847	1847	1847	30
570	20250224	090300	8850009	1845	1843	1845	1843	659
571	20250224	090200	7635412	1843	1836	1843	1836	235
572	20250224	090100	7203861	1835	1835	1840	1835	872
573	20250224	090000	5603596	1835	1843	1843	1835	3048