KissMeData/291810/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211300	22611057	1923	1923	1923	1923	100
3	20250224	211200	22611057	1923	1923	1923	1923	0
4	20250224	211100	22611057	1923	1923	1923	1923	0
5	20250224	211000	22611057	1923	1923	1923	1923	0
6	20250224	210900	22611057	1923	1923	1923	1923	0
7	20250224	210800	22611057	1923	1923	1923	1923	0
8	20250224	210700	22611057	1923	1923	1923	1923	0
9	20250224	210600	22611057	1923	1923	1923	1923	0
10	20250224	210500	22611057	1923	1923	1923	1923	0
11	20250224	210400	22611057	1923	1923	1923	1923	0
12	20250224	210300	22611057	1923	1923	1923	1923	0
13	20250224	210200	22611057	1923	1923	1923	1923	0
14	20250224	210100	22611057	1923	1923	1923	1923	0
15	20250224	210000	22611057	1923	1923	1923	1923	0
16	20250224	205900	22611057	1923	1923	1923	1923	0
17	20250224	205800	22611057	1923	1923	1923	1923	0
18	20250224	205700	22611057	1923	1923	1923	1923	0
19	20250224	205600	22611057	1923	1923	1923	1923	0
20	20250224	205500	22611057	1923	1923	1923	1923	0
21	20250224	205400	22611057	1923	1923	1923	1923	0
22	20250224	205300	22611057	1923	1923	1923	1923	0
23	20250224	205200	22611057	1923	1923	1923	1923	0
24	20250224	205100	22611057	1923	1923	1923	1923	0
25	20250224	205000	22611057	1923	1923	1923	1923	0
26	20250224	204900	22611057	1923	1923	1923	1923	0
27	20250224	204800	22611057	1923	1923	1923	1923	0
28	20250224	204700	22611057	1923	1923	1923	1923	0
29	20250224	204600	22611057	1923	1923	1923	1923	0
30	20250224	204500	22611057	1923	1923	1923	1923	0
31	20250224	204400	22611057	1923	1923	1923	1923	0
32	20250224	204300	22611057	1923	1923	1923	1923	100
33	20250224	204200	22611057	1923	1923	1923	1923	0
34	20250224	204100	22611057	1923	1923	1923	1923	0
35	20250224	204000	22611057	1923	1923	1923	1923	0
36	20250224	203900	22611057	1923	1923	1923	1923	0
37	20250224	203800	22611057	1923	1923	1923	1923	0
38	20250224	203700	22611057	1923	1923	1923	1923	0
39	20250224	203600	22611057	1923	1923	1923	1923	0
40	20250224	203500	22611057	1923	1923	1923	1923	0
41	20250224	203400	22611057	1923	1923	1923	1923	0
42	20250224	203300	22611057	1923	1923	1923	1923	0
43	20250224	203200	22611057	1923	1923	1923	1923	0
44	20250224	203100	22611057	1923	1923	1923	1923	0
45	20250224	203000	22611057	1923	1923	1923	1923	0
46	20250224	202900	22611057	1923	1923	1923	1923	0
47	20250224	202800	22611057	1923	1923	1923	1923	0
48	20250224	202700	22611057	1923	1923	1923	1923	0
49	20250224	202600	22611057	1923	1923	1923	1923	0
50	20250224	202500	22611057	1923	1923	1923	1923	0
51	20250224	202400	22611057	1923	1923	1923	1923	0
52	20250224	202300	22611057	1923	1923	1923	1923	0
53	20250224	202200	22611057	1923	1923	1923	1923	0
54	20250224	202100	22611057	1923	1923	1923	1923	0
55	20250224	202000	22611057	1923	1923	1923	1923	0
56	20250224	201900	22611057	1923	1923	1923	1923	0
57	20250224	201800	22611057	1923	1923	1923	1923	0
58	20250224	201700	22611057	1923	1923	1923	1923	0
59	20250224	201600	22611057	1923	1923	1923	1923	0
60	20250224	201500	22611057	1923	1923	1923	1923	0
61	20250224	201400	22611057	1923	1923	1923	1923	0
62	20250224	201300	22611057	1923	1923	1923	1923	100
63	20250224	201200	22611057	1923	1923	1923	1923	0
64	20250224	201100	22611057	1923	1923	1923	1923	0
65	20250224	201000	22611057	1923	1923	1923	1923	0
66	20250224	200900	22611057	1923	1923	1923	1923	0
67	20250224	200800	22611057	1923	1923	1923	1923	0
68	20250224	200700	22611057	1923	1923	1923	1923	0
69	20250224	200600	22611057	1923	1923	1923	1923	0
70	20250224	200500	22611057	1923	1923	1923	1923	0
71	20250224	200400	22611057	1923	1923	1923	1923	0
72	20250224	200300	22611057	1923	1923	1923	1923	0
73	20250224	200200	22611057	1923	1923	1923	1923	0
74	20250224	200100	22611057	1923	1923	1923	1923	0
75	20250224	200000	22611057	1923	1923	1923	1923	0
76	20250224	195900	22611057	1923	1923	1923	1923	0
77	20250224	195800	22611057	1923	1923	1923	1923	0
78	20250224	195700	22611057	1923	1923	1923	1923	0
79	20250224	195600	22611057	1923	1923	1923	1923	0
80	20250224	195500	22611057	1923	1923	1923	1923	0
81	20250224	195400	22611057	1923	1923	1923	1923	0
82	20250224	195300	22611057	1923	1923	1923	1923	0
83	20250224	195200	22611057	1923	1923	1923	1923	0
84	20250224	195100	22611057	1923	1923	1923	1923	0
85	20250224	195000	22611057	1923	1923	1923	1923	0
86	20250224	194900	22611057	1923	1923	1923	1923	0
87	20250224	194800	22611057	1923	1923	1923	1923	0
88	20250224	194700	22611057	1923	1923	1923	1923	0
89	20250224	194600	22611057	1923	1923	1923	1923	0
90	20250224	194500	22611057	1923	1923	1923	1923	0
91	20250224	194400	22611057	1923	1923	1923	1923	0
92	20250224	194300	22611057	1923	1923	1923	1923	100
93	20250224	194200	22611057	1923	1923	1923	1923	0
94	20250224	194100	22611057	1923	1923	1923	1923	0
95	20250224	194000	22611057	1923	1923	1923	1923	0
96	20250224	193900	22611057	1923	1923	1923	1923	0
97	20250224	193800	22611057	1923	1923	1923	1923	0
98	20250224	193700	22611057	1923	1923	1923	1923	0
99	20250224	193600	22611057	1923	1923	1923	1923	0
100	20250224	193500	22611057	1923	1923	1923	1923	0
101	20250224	193400	22611057	1923	1923	1923	1923	0
102	20250224	193300	22611057	1923	1923	1923	1923	0
103	20250224	193200	22611057	1923	1923	1923	1923	0
104	20250224	193100	22611057	1923	1923	1923	1923	0
105	20250224	193000	22611057	1923	1923	1923	1923	0
106	20250224	192900	22611057	1923	1923	1923	1923	0
107	20250224	192800	22611057	1923	1923	1923	1923	0
108	20250224	192700	22611057	1923	1923	1923	1923	0
109	20250224	192600	22611057	1923	1923	1923	1923	0
110	20250224	192500	22611057	1923	1923	1923	1923	0
111	20250224	192400	22611057	1923	1923	1923	1923	0
112	20250224	192300	22611057	1923	1923	1923	1923	0
113	20250224	192200	22611057	1923	1923	1923	1923	0
114	20250224	192100	22611057	1923	1923	1923	1923	0
115	20250224	192000	22611057	1923	1923	1923	1923	0
116	20250224	191900	22611057	1923	1923	1923	1923	0
117	20250224	191800	22611057	1923	1923	1923	1923	0
118	20250224	191700	22611057	1923	1923	1923	1923	0
119	20250224	191600	22611057	1923	1923	1923	1923	0
120	20250224	191500	22611057	1923	1923	1923	1923	0
121	20250224	191400	22611057	1923	1923	1923	1923	0
122	20250224	191300	22611057	1923	1923	1923	1923	100
123	20250224	191200	22611057	1923	1923	1923	1923	0
124	20250224	191100	22611057	1923	1923	1923	1923	0
125	20250224	191000	22611057	1923	1923	1923	1923	0
126	20250224	190900	22611057	1923	1923	1923	1923	0
127	20250224	190800	22611057	1923	1923	1923	1923	0
128	20250224	190700	22611057	1923	1923	1923	1923	0
129	20250224	190600	22611057	1923	1923	1923	1923	0
130	20250224	190500	22611057	1923	1923	1923	1923	0
131	20250224	190400	22611057	1923	1923	1923	1923	0
132	20250224	190300	22611057	1923	1923	1923	1923	0
133	20250224	190200	22611057	1923	1923	1923	1923	0
134	20250224	190100	22611057	1923	1923	1923	1923	0
135	20250224	190000	22611057	1923	1923	1923	1923	0
136	20250224	185900	22611057	1923	1923	1923	1923	0
137	20250224	185800	22611057	1923	1923	1923	1923	0
138	20250224	185700	22611057	1923	1923	1923	1923	0
139	20250224	185600	22611057	1923	1923	1923	1923	0
140	20250224	185500	22611057	1923	1923	1923	1923	0
141	20250224	185400	22611057	1923	1923	1923	1923	0
142	20250224	185300	22611057	1923	1923	1923	1923	0
143	20250224	185200	22611057	1923	1923	1923	1923	0
144	20250224	185100	22611057	1923	1923	1923	1923	0
145	20250224	185000	22611057	1923	1923	1923	1923	0
146	20250224	184900	22611057	1923	1923	1923	1923	0
147	20250224	184800	22611057	1923	1923	1923	1923	0
148	20250224	184700	22611057	1923	1923	1923	1923	0
149	20250224	184600	22611057	1923	1923	1923	1923	0
150	20250224	184500	22611057	1923	1923	1923	1923	0
151	20250224	184400	22611057	1923	1923	1923	1923	0
152	20250224	184300	22611057	1923	1923	1923	1923	100
153	20250224	184200	22611057	1923	1923	1923	1923	0
154	20250224	184100	22611057	1923	1923	1923	1923	0
155	20250224	184000	22611057	1923	1923	1923	1923	0
156	20250224	183900	22611057	1923	1923	1923	1923	0
157	20250224	183800	22611057	1923	1923	1923	1923	0
158	20250224	183700	22611057	1923	1923	1923	1923	0
159	20250224	183600	22611057	1923	1923	1923	1923	0
160	20250224	183500	22611057	1923	1923	1923	1923	0
161	20250224	183400	22611057	1923	1923	1923	1923	0
162	20250224	183300	22611057	1923	1923	1923	1923	0
163	20250224	183200	22611057	1923	1923	1923	1923	0
164	20250224	183100	22611057	1923	1923	1923	1923	0
165	20250224	183000	22611057	1923	1923	1923	1923	0
166	20250224	182900	22611057	1923	1923	1923	1923	0
167	20250224	182800	22611057	1923	1923	1923	1923	0
168	20250224	182700	22611057	1923	1923	1923	1923	0
169	20250224	182600	22611057	1923	1923	1923	1923	0
170	20250224	182500	22611057	1923	1923	1923	1923	0
171	20250224	182400	22611057	1923	1923	1923	1923	0
172	20250224	182300	22611057	1923	1923	1923	1923	0
173	20250224	182200	22611057	1923	1923	1923	1923	0
174	20250224	182100	22611057	1923	1923	1923	1923	0
175	20250224	182000	22611057	1923	1923	1923	1923	0
176	20250224	181900	22611057	1923	1923	1923	1923	0
177	20250224	181800	22611057	1923	1923	1923	1923	0
178	20250224	181700	22611057	1923	1923	1923	1923	0
179	20250224	181600	22611057	1923	1923	1923	1923	0
180	20250224	181500	22611057	1923	1923	1923	1923	0
181	20250224	181400	22611057	1923	1923	1923	1923	0
182	20250224	181300	22611057	1923	1923	1923	1923	100
183	20250224	181200	22611057	1923	1923	1923	1923	0
184	20250224	181100	22611057	1923	1923	1923	1923	0
185	20250224	181000	22611057	1923	1923	1923	1923	0
186	20250224	180900	22611057	1923	1923	1923	1923	0
187	20250224	180800	22611057	1923	1923	1923	1923	0
188	20250224	180700	22611057	1923	1923	1923	1923	0
189	20250224	180600	22611057	1923	1923	1923	1923	0
190	20250224	180500	22611057	1923	1923	1923	1923	0
191	20250224	180400	22611057	1923	1923	1923	1923	0
192	20250224	180300	22611057	1923	1923	1923	1923	0
193	20250224	180200	22611057	1923	1923	1923	1923	0
194	20250224	180100	22611057	1923	1923	1923	1923	0
195	20250224	180000	22611057	1923	1923	1923	1923	0
196	20250224	175900	22611057	1923	1923	1923	1923	0
197	20250224	175800	22611057	1923	1923	1923	1923	0
198	20250224	175700	22611057	1923	1923	1923	1923	0
199	20250224	175600	22611057	1923	1923	1923	1923	0
200	20250224	175500	22611057	1923	1923	1923	1923	0
201	20250224	175400	22611057	1923	1923	1923	1923	0
202	20250224	175300	22611057	1923	1923	1923	1923	0
203	20250224	175200	22611057	1923	1923	1923	1923	0
204	20250224	175100	22611057	1923	1923	1923	1923	0
205	20250224	175000	22611057	1923	1923	1923	1923	0
206	20250224	174900	22611057	1923	1923	1923	1923	0
207	20250224	174800	22611057	1923	1923	1923	1923	0
208	20250224	174700	22611057	1923	1923	1923	1923	0
209	20250224	174600	22611057	1923	1923	1923	1923	0
210	20250224	174500	22611057	1923	1923	1923	1923	0
211	20250224	174400	22611057	1923	1923	1923	1923	0
212	20250224	174300	22611057	1923	1923	1923	1923	100
213	20250224	174200	22611057	1923	1923	1923	1923	0
214	20250224	174100	22611057	1923	1923	1923	1923	0
215	20250224	174000	22611057	1923	1923	1923	1923	0
216	20250224	173900	22611057	1923	1923	1923	1923	0
217	20250224	173800	22611057	1923	1923	1923	1923	0
218	20250224	173700	22611057	1923	1923	1923	1923	0
219	20250224	173600	22611057	1923	1923	1923	1923	0
220	20250224	173500	22611057	1923	1923	1923	1923	0
221	20250224	173400	22611057	1923	1923	1923	1923	0
222	20250224	173300	22611057	1923	1923	1923	1923	0
223	20250224	173200	22611057	1923	1923	1923	1923	0
224	20250224	173100	22611057	1923	1923	1923	1923	0
225	20250224	173000	22611057	1923	1923	1923	1923	0
226	20250224	172900	22611057	1923	1923	1923	1923	0
227	20250224	172800	22611057	1923	1923	1923	1923	0
228	20250224	172700	22611057	1923	1923	1923	1923	0
229	20250224	172600	22611057	1923	1923	1923	1923	0
230	20250224	172500	22611057	1923	1923	1923	1923	0
231	20250224	172400	22611057	1923	1923	1923	1923	0
232	20250224	172300	22611057	1923	1923	1923	1923	0
233	20250224	172200	22611057	1923	1923	1923	1923	0
234	20250224	172100	22611057	1923	1923	1923	1923	0
235	20250224	172000	22611057	1923	1923	1923	1923	0
236	20250224	171900	22611057	1923	1923	1923	1923	0
237	20250224	171800	22611057	1923	1923	1923	1923	0
238	20250224	171700	22611057	1923	1923	1923	1923	0
239	20250224	171600	22611057	1923	1923	1923	1923	0
240	20250224	171500	22611057	1923	1923	1923	1923	0
241	20250224	171400	22611057	1923	1923	1923	1923	0
242	20250224	171300	22611057	1923	1923	1923	1923	100
243	20250224	171200	22611057	1923	1923	1923	1923	0
244	20250224	171100	22611057	1923	1923	1923	1923	0
245	20250224	171000	22611057	1923	1923	1923	1923	0
246	20250224	170900	22611057	1923	1923	1923	1923	0
247	20250224	170800	22611057	1923	1923	1923	1923	0
248	20250224	170700	22611057	1923	1923	1923	1923	0
249	20250224	170600	22611057	1923	1923	1923	1923	0
250	20250224	170500	22611057	1923	1923	1923	1923	0
251	20250224	170400	22611057	1923	1923	1923	1923	0
252	20250224	170300	22611057	1923	1923	1923	1923	0
253	20250224	170200	22611057	1923	1923	1923	1923	0
254	20250224	170100	22611057	1923	1923	1923	1923	0
255	20250224	170000	22611057	1923	1923	1923	1923	0
256	20250224	165900	22611057	1923	1923	1923	1923	0
257	20250224	165800	22611057	1923	1923	1923	1923	0
258	20250224	165700	22611057	1923	1923	1923	1923	0
259	20250224	165600	22611057	1923	1923	1923	1923	0
260	20250224	165500	22611057	1923	1923	1923	1923	0
261	20250224	165400	22611057	1923	1923	1923	1923	0
262	20250224	165300	22611057	1923	1923	1923	1923	0
263	20250224	165200	22611057	1923	1923	1923	1923	0
264	20250224	165100	22611057	1923	1923	1923	1923	0
265	20250224	165000	22611057	1923	1923	1923	1923	0
266	20250224	164900	22611057	1923	1923	1923	1923	0
267	20250224	164800	22611057	1923	1923	1923	1923	0
268	20250224	164700	22611057	1923	1923	1923	1923	0
269	20250224	164600	22611057	1923	1923	1923	1923	0
270	20250224	164500	22611057	1923	1923	1923	1923	0
271	20250224	164400	22611057	1923	1923	1923	1923	0
272	20250224	164300	22611057	1923	1923	1923	1923	100
273	20250224	164200	22611057	1923	1923	1923	1923	0
274	20250224	164100	22611057	1923	1923	1923	1923	0
275	20250224	164000	22611057	1923	1923	1923	1923	0
276	20250224	163900	22611057	1923	1923	1923	1923	0
277	20250224	163800	22611057	1923	1923	1923	1923	0
278	20250224	163700	22611057	1923	1923	1923	1923	0
279	20250224	163600	22611057	1923	1923	1923	1923	0
280	20250224	163500	22611057	1923	1923	1923	1923	0
281	20250224	163400	22611057	1923	1923	1923	1923	0
282	20250224	163300	22611057	1923	1923	1923	1923	0
283	20250224	163200	22611057	1923	1923	1923	1923	0
284	20250224	163100	22611057	1923	1923	1923	1923	0
285	20250224	163000	22611057	1923	1923	1923	1923	0
286	20250224	162900	22611057	1923	1923	1923	1923	0
287	20250224	162800	22611057	1923	1923	1923	1923	0
288	20250224	162700	22611057	1923	1923	1923	1923	0
289	20250224	162600	22611057	1923	1923	1923	1923	0
290	20250224	162500	22611057	1923	1923	1923	1923	0
291	20250224	162400	22611057	1923	1923	1923	1923	0
292	20250224	162300	22611057	1923	1923	1923	1923	0
293	20250224	162200	22611057	1923	1923	1923	1923	0
294	20250224	162100	22611057	1923	1923	1923	1923	0
295	20250224	162000	22611057	1923	1923	1923	1923	0
296	20250224	161900	22611057	1923	1923	1923	1923	0
297	20250224	161800	22611057	1923	1923	1923	1923	0
298	20250224	161700	22611057	1923	1923	1923	1923	0
299	20250224	161600	22611057	1923	1923	1923	1923	0
300	20250224	161500	22611057	1923	1923	1923	1923	0
301	20250224	161400	22611057	1923	1923	1923	1923	0
302	20250224	161300	22611057	1923	1923	1923	1923	100
303	20250224	161200	22611057	1923	1923	1923	1923	0
304	20250224	161100	22611057	1923	1923	1923	1923	0
305	20250224	161000	22611057	1923	1923	1923	1923	0
306	20250224	160900	22611057	1923	1923	1923	1923	0
307	20250224	160800	22611057	1923	1923	1923	1923	0
308	20250224	160700	22611057	1923	1923	1923	1923	0
309	20250224	160600	22611057	1923	1923	1923	1923	0
310	20250224	160500	22611057	1923	1923	1923	1923	0
311	20250224	160400	22611057	1923	1923	1923	1923	0
312	20250224	160300	22611057	1923	1923	1923	1923	0
313	20250224	160200	22611057	1923	1923	1923	1923	0
314	20250224	160100	22611057	1923	1923	1923	1923	0
315	20250224	160000	22611057	1923	1923	1923	1923	0
316	20250224	155900	22611057	1923	1923	1923	1923	0
317	20250224	155800	22611057	1923	1923	1923	1923	0
318	20250224	155700	22611057	1923	1923	1923	1923	0
319	20250224	155600	22611057	1923	1923	1923	1923	0
320	20250224	155500	22611057	1923	1923	1923	1923	0
321	20250224	155400	22611057	1923	1923	1923	1923	0
322	20250224	155300	22611057	1923	1923	1923	1923	0
323	20250224	155200	22611057	1923	1923	1923	1923	0
324	20250224	155100	22611057	1923	1923	1923	1923	0
325	20250224	155000	22611057	1923	1923	1923	1923	0
326	20250224	154900	22611057	1923	1923	1923	1923	0
327	20250224	154800	22611057	1923	1923	1923	1923	0
328	20250224	154700	22611057	1923	1923	1923	1923	0
329	20250224	154600	22611057	1923	1923	1923	1923	0
330	20250224	154500	22611057	1923	1923	1923	1923	0
331	20250224	154400	22611057	1923	1923	1923	1923	0
332	20250224	154300	22611057	1923	1923	1923	1923	100
333	20250224	154200	22611057	1923	1923	1923	1923	0
334	20250224	154100	22611057	1923	1923	1923	1923	0
335	20250224	154000	22611057	1923	1923	1923	1923	0
336	20250224	153900	22611057	1923	1923	1923	1923	0
337	20250224	153800	22611057	1923	1923	1923	1923	0
338	20250224	153700	22611057	1923	1923	1923	1923	0
339	20250224	153600	22611057	1923	1923	1923	1923	0
340	20250224	153500	22611057	1923	1923	1923	1923	0
341	20250224	153400	22611057	1923	1923	1923	1923	0
342	20250224	153300	22611057	1923	1923	1923	1923	0
343	20250224	153200	22611057	1923	1923	1923	1923	0
344	20250224	153100	22611057	1923	1923	1923	1923	0
345	20250224	153000	22611057	1923	1923	1923	1923	100
346	20250224	152900	22418757	1902	1902	1902	1902	0
347	20250224	152800	22418757	1902	1902	1902	1902	0
348	20250224	152700	22418757	1902	1902	1902	1902	0
349	20250224	152600	22418757	1902	1902	1902	1902	0
350	20250224	152500	22418757	1902	1902	1902	1902	0
351	20250224	152400	22418757	1902	1902	1902	1902	0
352	20250224	152300	22418757	1902	1902	1902	1902	0
353	20250224	152200	22418757	1902	1902	1902	1902	0
354	20250224	152100	22418757	1902	1902	1902	1902	0
355	20250224	152000	22418757	1902	1902	1902	1902	0
356	20250224	151900	22418757	1902	1924	1924	1902	349
357	20250224	151800	21754374	1924	1924	1924	1924	5
358	20250224	151700	21744754	1924	1924	1924	1924	46
359	20250224	151600	21656250	1924	1924	1924	1924	18
360	20250224	151500	21621618	1925	1925	1925	1925	0
361	20250224	151400	21621618	1925	1919	1925	1919	32
362	20250224	151300	21560192	1918	1918	1918	1918	0
363	20250224	151200	21560192	1918	1910	1918	1910	21
364	20250224	151100	21520074	1910	1910	1910	1910	10
365	20250224	151000	21500974	1920	1920	1920	1920	0
366	20250224	150900	21500974	1920	1922	1922	1920	2
367	20250224	150800	21497132	1924	1911	1924	1910	46
368	20250224	150700	21409234	1927	1927	1927	1927	0
369	20250224	150600	21409234	1927	1927	1927	1927	0
370	20250224	150500	21409234	1927	1927	1927	1927	0
371	20250224	150400	21409234	1927	1927	1927	1927	0
372	20250224	150300	21409234	1927	1927	1927	1927	0
373	20250224	150200	21409234	1927	1927	1927	1927	0
374	20250224	150100	21409234	1927	1927	1927	1927	0
375	20250224	150000	21409234	1927	1927	1927	1927	0
376	20250224	145900	21409234	1927	1927	1927	1927	0
377	20250224	145800	21409234	1927	1927	1927	1927	0
378	20250224	145700	21409234	1927	1920	1927	1920	31
379	20250224	145600	21349707	1931	1931	1931	1931	0
380	20250224	145500	21349707	1931	1931	1931	1931	0
381	20250224	145400	21349707	1931	1931	1931	1931	0
382	20250224	145300	21349707	1931	1931	1931	1931	0
383	20250224	145200	21349707	1931	1925	1931	1921	53
384	20250224	145100	21247756	1931	1925	1931	1925	9
385	20250224	145000	21230425	1931	1931	1931	1931	1
386	20250224	144900	21228494	1925	1925	1925	1925	0
387	20250224	144800	21228494	1925	1925	1925	1925	1
388	20250224	144700	21226569	1925	1925	1925	1925	15
389	20250224	144600	21197694	1932	1932	1932	1932	0
390	20250224	144500	21197694	1932	1932	1932	1932	0
391	20250224	144400	21197694	1932	1932	1932	1932	0
392	20250224	144300	21197694	1932	1932	1932	1932	0
393	20250224	144200	21197694	1932	1932	1932	1932	0
394	20250224	144100	21197694	1932	1925	1932	1925	3
395	20250224	144000	21191912	1931	1931	1931	1931	1
396	20250224	143900	21189981	1925	1925	1925	1925	27
397	20250224	143800	21138006	1931	1931	1931	1931	0
398	20250224	143700	21138006	1931	1931	1931	1931	0
399	20250224	143600	21138006	1931	1931	1931	1931	0
400	20250224	143500	21138006	1931	1931	1931	1931	0
401	20250224	143400	21138006	1931	1925	1931	1925	2
402	20250224	143300	21134150	1933	1933	1933	1933	0
403	20250224	143200	21134150	1933	1933	1933	1933	0
404	20250224	143100	21134150	1933	1933	1933	1933	1
405	20250224	143000	21132217	1925	1925	1925	1925	25
406	20250224	142900	21084092	1933	1933	1933	1933	0
407	20250224	142800	21084092	1933	1933	1933	1933	0
408	20250224	142700	21084092	1933	1920	1933	1919	143
409	20250224	142600	20809561	1934	1927	1934	1919	63
410	20250224	142500	20688187	1935	1935	1935	1935	0
411	20250224	142400	20688187	1935	1935	1935	1935	0
412	20250224	142300	20688187	1935	1935	1935	1935	0
413	20250224	142200	20688187	1935	1935	1935	1935	0
414	20250224	142100	20688187	1935	1935	1935	1935	0
415	20250224	142000	20688187	1935	1935	1935	1935	0
416	20250224	141900	20688187	1935	1935	1935	1935	15
417	20250224	141800	20659162	1936	1936	1936	1936	0
418	20250224	141700	20659162	1936	1936	1936	1936	0
419	20250224	141600	20659162	1936	1936	1936	1936	0
420	20250224	141500	20659162	1936	1936	1936	1936	0
421	20250224	141400	20659162	1936	1936	1936	1936	0
422	20250224	141300	20659162	1936	1936	1936	1936	0
423	20250224	141200	20659162	1936	1936	1936	1936	0
424	20250224	141100	20659162	1936	1936	1936	1936	0
425	20250224	141000	20659162	1936	1936	1936	1936	0
426	20250224	140900	20659162	1936	1936	1936	1936	0
427	20250224	140800	20659162	1936	1936	1936	1936	0
428	20250224	140700	20659162	1936	1936	1936	1936	0
429	20250224	140600	20659162	1936	1936	1936	1936	52
430	20250224	140500	20558490	1936	1936	1936	1936	0
431	20250224	140400	20558490	1936	1936	1936	1936	0
432	20250224	140300	20558490	1936	1936	1936	1936	0
433	20250224	140200	20558490	1936	1936	1936	1936	0
434	20250224	140100	20558490	1936	1936	1936	1936	5
435	20250224	140000	20548810	1936	1936	1936	1936	0
436	20250224	135900	20548810	1936	1936	1936	1936	0
437	20250224	135800	20548810	1936	1936	1936	1936	0
438	20250224	135700	20548810	1936	1936	1936	1936	0
439	20250224	135600	20548810	1936	1936	1936	1936	0
440	20250224	135500	20548810	1936	1936	1936	1936	0
441	20250224	135400	20548810	1936	1936	1936	1936	55
442	20250224	135300	20442330	1936	1936	1936	1936	45
443	20250224	135200	20355210	1936	1936	1936	1936	3
444	20250224	135100	20349402	1937	1937	1937	1937	0
445	20250224	135000	20349402	1937	1937	1937	1937	0
446	20250224	134900	20349402	1937	1937	1937	1937	0
447	20250224	134800	20349402	1937	1937	1937	1937	0
448	20250224	134700	20349402	1937	1937	1937	1937	0
449	20250224	134600	20349402	1937	1937	1937	1937	0
450	20250224	134500	20349402	1937	1937	1937	1937	0
451	20250224	134400	20349402	1937	1937	1937	1937	0
452	20250224	134300	20349402	1937	1937	1937	1937	0
453	20250224	134200	20349402	1937	1937	1937	1937	0
454	20250224	134100	20349402	1937	1937	1937	1937	0
455	20250224	134000	20349402	1937	1937	1937	1937	0
456	20250224	133900	20349402	1937	1936	1937	1936	6
457	20250224	133800	20337784	1938	1931	1938	1931	12
458	20250224	133700	20314605	1939	1939	1939	1939	0
459	20250224	133600	20314605	1939	1939	1939	1939	0
460	20250224	133500	20314605	1939	1939	1939	1939	0
461	20250224	133400	20314605	1939	1939	1939	1939	0
462	20250224	133300	20314605	1939	1939	1939	1939	0
463	20250224	133200	20314605	1939	1939	1939	1939	0
464	20250224	133100	20314605	1939	1939	1939	1939	0
465	20250224	133000	20314605	1939	1939	1939	1939	0
466	20250224	132900	20314605	1939	1939	1939	1939	0
467	20250224	132800	20314605	1939	1939	1939	1939	0
468	20250224	132700	20314605	1939	1939	1939	1939	0
469	20250224	132600	20314605	1939	1939	1939	1939	0
470	20250224	132500	20314605	1939	1939	1939	1939	0
471	20250224	132400	20314605	1939	1939	1939	1939	0
472	20250224	132300	20314605	1939	1939	1939	1939	0
473	20250224	132200	20314605	1939	1939	1939	1939	0
474	20250224	132100	20314605	1939	1939	1939	1939	0
475	20250224	132000	20314605	1939	1939	1939	1939	0
476	20250224	131900	20314605	1939	1939	1939	1939	0
477	20250224	131800	20314605	1939	1939	1939	1939	0
478	20250224	131700	20314605	1939	1939	1939	1939	0
479	20250224	131600	20314605	1939	1939	1939	1939	0
480	20250224	131500	20314605	1939	1939	1939	1939	0
481	20250224	131400	20314605	1939	1939	1939	1939	0
482	20250224	131300	20314605	1939	1939	1939	1939	0
483	20250224	131200	20314605	1939	1939	1939	1939	0
484	20250224	131100	20314605	1939	1939	1939	1939	0
485	20250224	131000	20314605	1939	1900	1940	1900	763
486	20250224	130900	18857767	1900	1900	1900	1900	0
487	20250224	130800	18857767	1900	1900	1900	1900	0
488	20250224	130700	18857767	1900	1900	1900	1900	0
489	20250224	130600	18857767	1900	1900	1900	1900	0
490	20250224	130500	18857767	1900	1900	1900	1900	0
491	20250224	130400	18857767	1900	1900	1900	1900	0
492	20250224	130300	18857767	1900	1900	1900	1900	10
493	20250224	130200	18838767	1900	1900	1900	1900	0
494	20250224	130100	18838767	1900	1900	1900	1900	0
495	20250224	130000	18838767	1900	1900	1900	1900	0
496	20250224	125900	18838767	1900	1900	1900	1900	0
497	20250224	125800	18838767	1900	1900	1900	1900	0
498	20250224	125700	18838767	1900	1900	1900	1900	0
499	20250224	125600	18838767	1900	1900	1900	1900	0
500	20250224	125500	18838767	1900	1900	1900	1900	0
501	20250224	125400	18838767	1900	1900	1900	1900	0
502	20250224	125300	18838767	1900	1900	1900	1900	0
503	20250224	125200	18838767	1900	1900	1900	1900	0
504	20250224	125100	18838767	1900	1900	1900	1900	0
505	20250224	125000	18838767	1900	1900	1900	1900	5
506	20250224	124900	18829267	1900	1900	1900	1900	30
507	20250224	124800	18772267	1898	1898	1898	1898	0
508	20250224	124700	18772267	1898	1898	1898	1898	0
509	20250224	124600	18772267	1898	1898	1898	1898	0
510	20250224	124500	18772267	1898	1898	1898	1898	0
511	20250224	124400	18772267	1898	1898	1898	1898	0
512	20250224	124300	18772267	1898	1898	1898	1898	0
513	20250224	124200	18772267	1898	1898	1898	1898	20
514	20250224	124100	18734307	1898	1898	1898	1898	0
515	20250224	124000	18734307	1898	1898	1898	1898	35
516	20250224	123900	18667877	1895	1895	1895	1895	0
517	20250224	123800	18667877	1895	1895	1895	1895	0
518	20250224	123700	18667877	1895	1895	1895	1895	0
519	20250224	123600	18667877	1895	1895	1895	1895	0
520	20250224	123500	18667877	1895	1895	1895	1895	0
521	20250224	123400	18667877	1895	1895	1895	1895	0
522	20250224	123300	18667877	1895	1895	1895	1895	0
523	20250224	123200	18667877	1895	1895	1895	1895	0
524	20250224	123100	18667877	1895	1895	1895	1895	0
525	20250224	123000	18667877	1895	1895	1895	1895	0
526	20250224	122900	18667877	1895	1895	1895	1895	0
527	20250224	122800	18667877	1895	1895	1895	1895	0
528	20250224	122700	18667877	1895	1895	1895	1895	0
529	20250224	122600	18667877	1895	1895	1895	1895	0
530	20250224	122500	18667877	1895	1895	1895	1895	0
531	20250224	122400	18667877	1895	1895	1895	1895	0
532	20250224	122300	18667877	1895	1895	1895	1895	0
533	20250224	122200	18667877	1895	1896	1896	1895	716
534	20250224	122100	17310807	1897	1897	1897	1897	300
535	20250224	122000	16741707	1897	1897	1897	1897	1
536	20250224	121900	16739810	1896	1896	1896	1896	0
537	20250224	121800	16739810	1896	1896	1896	1896	0
538	20250224	121700	16739810	1896	1896	1896	1896	0
539	20250224	121600	16739810	1896	1896	1896	1896	0
540	20250224	121500	16739810	1896	1896	1896	1896	0
541	20250224	121400	16739810	1896	1896	1896	1896	0
542	20250224	121300	16739810	1896	1896	1896	1896	0
543	20250224	121200	16739810	1896	1896	1896	1896	0
544	20250224	121100	16739810	1896	1896	1896	1896	0
545	20250224	121000	16739810	1896	1896	1896	1896	0
546	20250224	120900	16739810	1896	1896	1896	1896	0
547	20250224	120800	16739810	1896	1896	1896	1896	0
548	20250224	120700	16739810	1896	1896	1896	1896	0
549	20250224	120600	16739810	1896	1896	1896	1896	0
550	20250224	120500	16739810	1896	1896	1896	1896	0
551	20250224	120400	16739810	1896	1896	1896	1896	0
552	20250224	120300	16739810	1896	1896	1896	1896	0
553	20250224	120200	16739810	1896	1896	1896	1896	0
554	20250224	120100	16739810	1896	1896	1896	1896	0
555	20250224	120000	16739810	1896	1896	1896	1896	0
556	20250224	115900	16739810	1896	1897	1897	1896	500
557	20250224	115800	15791714	1899	1899	1899	1899	0
558	20250224	115700	15791714	1899	1899	1899	1899	0
559	20250224	115600	15791714	1899	1899	1899	1899	0
560	20250224	115500	15791714	1899	1899	1899	1899	0
561	20250224	115400	15791714	1899	1899	1899	1899	0
562	20250224	115300	15791714	1899	1899	1899	1899	10
563	20250224	115200	15772724	1899	1899	1899	1899	0
564	20250224	115100	15772724	1899	1899	1899	1899	0
565	20250224	115000	15772724	1899	1899	1899	1899	0
566	20250224	114900	15772724	1899	1899	1899	1899	0
567	20250224	114800	15772724	1899	1899	1899	1899	0
568	20250224	114700	15772724	1899	1899	1899	1899	0
569	20250224	114600	15772724	1899	1899	1899	1899	0
570	20250224	114500	15772724	1899	1899	1899	1899	50
571	20250224	114400	15677774	1897	1897	1897	1897	0
572	20250224	114300	15677774	1897	1897	1897	1897	20
573	20250224	114200	15639834	1897	1897	1897	1897	98
574	20250224	114100	15453928	1897	1897	1897	1897	0
575	20250224	114000	15453928	1897	1897	1897	1897	0
576	20250224	113900	15453928	1897	1897	1897	1897	0
577	20250224	113800	15453928	1897	1897	1897	1897	0
578	20250224	113700	15453928	1897	1897	1897	1897	0
579	20250224	113600	15453928	1897	1897	1897	1897	1
580	20250224	113500	15452031	1897	1897	1897	1897	0
581	20250224	113400	15452031	1897	1897	1897	1897	0
582	20250224	113300	15452031	1897	1897	1897	1897	0
583	20250224	113200	15452031	1897	1897	1897	1897	0
584	20250224	113100	15452031	1897	1898	1898	1897	529
585	20250224	113000	14448205	1899	1899	1899	1899	0
586	20250224	112900	14448205	1899	1899	1899	1899	0
587	20250224	112800	14448205	1899	1899	1899	1899	0
588	20250224	112700	14448205	1899	1899	1899	1899	0
589	20250224	112600	14448205	1899	1899	1899	1899	0
590	20250224	112500	14448205	1899	1899	1899	1899	0
591	20250224	112400	14448205	1899	1899	1899	1899	0
592	20250224	112300	14448205	1899	1899	1899	1899	17
593	20250224	112200	14415922	1899	1899	1899	1899	0
594	20250224	112100	14415922	1899	1899	1899	1899	0
595	20250224	112000	14415922	1899	1899	1899	1899	0
596	20250224	111900	14415922	1899	1899	1899	1899	0
597	20250224	111800	14415922	1899	1899	1899	1899	0
598	20250224	111700	14415922	1899	1899	1899	1899	0
599	20250224	111600	14415922	1899	1899	1899	1899	0
600	20250224	111500	14415922	1899	1899	1899	1899	0
601	20250224	111400	14415922	1899	1899	1899	1899	0
602	20250224	111300	14415922	1899	1899	1899	1899	0
603	20250224	111200	14415922	1899	1899	1899	1899	0
604	20250224	111100	14415922	1899	1899	1899	1899	0
605	20250224	111000	14415922	1899	1899	1899	1899	0
606	20250224	110900	14415922	1899	1899	1899	1899	0
607	20250224	110800	14415922	1899	1899	1899	1899	0
608	20250224	110700	14415922	1899	1899	1899	1899	0
609	20250224	110600	14415922	1899	1899	1899	1899	0
610	20250224	110500	14415922	1899	1899	1899	1899	209
611	20250224	110400	14019031	1899	1899	1899	1899	0
612	20250224	110300	14019031	1899	1899	1899	1899	0
613	20250224	110200	14019031	1899	1899	1899	1899	121
614	20250224	110100	13789252	1899	1899	1899	1899	0
615	20250224	110000	13789252	1899	1899	1899	1899	0
616	20250224	105900	13789252	1899	1899	1899	1899	1
617	20250224	105800	13787353	1899	1899	1899	1899	0
618	20250224	105700	13787353	1899	1899	1899	1899	0
619	20250224	105600	13787353	1899	1899	1899	1899	0
620	20250224	105500	13787353	1899	1899	1899	1899	0
621	20250224	105400	13787353	1899	1899	1899	1899	0
622	20250224	105300	13787353	1899	1899	1899	1899	535
623	20250224	105200	12771388	1900	1900	1900	1900	0
624	20250224	105100	12771388	1900	1900	1900	1900	0
625	20250224	105000	12771388	1900	1900	1900	1900	0
626	20250224	104900	12771388	1900	1900	1900	1900	1
627	20250224	104800	12769488	1899	1899	1899	1899	0
628	20250224	104700	12769488	1899	1899	1899	1899	0
629	20250224	104600	12769488	1899	1899	1899	1899	0
630	20250224	104500	12769488	1899	1899	1899	1899	0
631	20250224	104400	12769488	1899	1899	1899	1899	0
632	20250224	104300	12769488	1899	1899	1899	1899	0
633	20250224	104200	12769488	1899	1899	1899	1899	0
634	20250224	104100	12769488	1899	1899	1899	1899	0
635	20250224	104000	12769488	1899	1899	1899	1899	0
636	20250224	103900	12769488	1899	1899	1899	1899	0
637	20250224	103800	12769488	1899	1899	1899	1899	2
638	20250224	103700	12765690	1900	1900	1900	1900	0
639	20250224	103600	12765690	1900	1900	1900	1900	0
640	20250224	103500	12765690	1900	1900	1900	1900	0
641	20250224	103400	12765690	1900	1900	1900	1900	0
642	20250224	103300	12765690	1900	1900	1900	1900	0
643	20250224	103200	12765690	1900	1900	1900	1900	0
644	20250224	103100	12765690	1900	1900	1900	1900	0
645	20250224	103000	12765690	1900	1900	1900	1900	25
646	20250224	102900	12718190	1900	1900	1900	1900	0
647	20250224	102800	12718190	1900	1900	1900	1900	0
648	20250224	102700	12718190	1900	1900	1900	1900	0
649	20250224	102600	12718190	1900	1900	1900	1900	45
650	20250224	102500	12632690	1900	1900	1900	1900	0
651	20250224	102400	12632690	1900	1900	1900	1900	0
652	20250224	102300	12632690	1900	1900	1900	1900	205
653	20250224	102200	12243190	1900	1900	1900	1900	0
654	20250224	102100	12243190	1900	1900	1900	1900	0
655	20250224	102000	12243190	1900	1900	1900	1900	0
656	20250224	101900	12243190	1900	1900	1900	1900	0
657	20250224	101800	12243190	1900	1900	1900	1900	0
658	20250224	101700	12243190	1900	1900	1900	1900	24
659	20250224	101600	12197590	1900	1899	1900	1899	33
660	20250224	101500	12134910	1899	1899	1899	1899	5
661	20250224	101400	12125415	1900	1900	1900	1900	0
662	20250224	101300	12125415	1900	1900	1900	1900	2
663	20250224	101200	12121615	1900	1900	1900	1900	1
664	20250224	101100	12119715	1900	1900	1900	1900	50
665	20250224	101000	12024715	1900	1900	1900	1900	0
666	20250224	100900	12024715	1900	1900	1900	1900	0
667	20250224	100800	12024715	1900	1900	1900	1900	0
668	20250224	100700	12024715	1900	1899	1900	1899	30
669	20250224	100600	11967728	1899	1899	1899	1899	5
670	20250224	100500	11958233	1899	1899	1899	1899	0
671	20250224	100400	11958233	1899	1899	1899	1899	2
672	20250224	100300	11954435	1899	1899	1899	1899	0
673	20250224	100200	11954435	1899	1899	1899	1899	26
674	20250224	100100	11905061	1899	1899	1899	1899	3
675	20250224	100000	11899364	1899	1899	1899	1899	2
676	20250224	095900	11895566	1899	1899	1899	1899	0
677	20250224	095800	11895566	1899	1899	1899	1899	0
678	20250224	095700	11895566	1899	1899	1899	1899	0
679	20250224	095600	11895566	1899	1899	1899	1899	0
680	20250224	095500	11895566	1899	1899	1899	1899	62
681	20250224	095400	11777828	1899	1899	1899	1899	52
682	20250224	095300	11679080	1899	1899	1899	1899	1
683	20250224	095200	11677181	1899	1899	1899	1899	161
684	20250224	095100	11371442	1899	1898	1899	1898	51
685	20250224	095000	11274635	1900	1900	1900	1900	251
686	20250224	094900	10797735	1900	1900	1900	1900	0
687	20250224	094800	10797735	1900	1900	1900	1900	526
688	20250224	094700	9798335	1900	1900	1900	1900	500
689	20250224	094600	8848335	1900	1898	1900	1898	501
690	20250224	094500	7896437	1898	1898	1898	1898	0
691	20250224	094400	7896437	1898	1898	1898	1898	0
692	20250224	094300	7896437	1898	1898	1898	1898	0
693	20250224	094200	7896437	1898	1898	1898	1898	0
694	20250224	094100	7896437	1898	1898	1898	1898	0
695	20250224	094000	7896437	1898	1898	1898	1898	0
696	20250224	093900	7896437	1898	1898	1898	1898	0
697	20250224	093800	7896437	1898	1898	1898	1898	0
698	20250224	093700	7896437	1898	1898	1898	1898	0
699	20250224	093600	7896437	1898	1900	1900	1898	917
700	20250224	093500	6155575	1928	1928	1928	1928	0
701	20250224	093400	6155575	1928	1928	1928	1928	0
702	20250224	093300	6155575	1928	1928	1928	1928	0
703	20250224	093200	6155575	1928	1928	1928	1928	59
704	20250224	093100	6041823	1900	1900	1900	1900	0
705	20250224	093000	6041823	1900	1900	1900	1900	0
706	20250224	092900	6041823	1900	1900	1900	1900	21
707	20250224	092800	6001923	1928	1928	1928	1928	0
708	20250224	092700	6001923	1928	1928	1928	1928	0
709	20250224	092600	6001923	1928	1928	1928	1928	0
710	20250224	092500	6001923	1928	1928	1928	1928	26
711	20250224	092400	5951795	1928	1928	1928	1928	0
712	20250224	092300	5951795	1928	1928	1928	1928	0
713	20250224	092200	5951795	1928	1928	1928	1928	0
714	20250224	092100	5951795	1928	1928	1928	1928	0
715	20250224	092000	5951795	1928	1928	1928	1928	0
716	20250224	091900	5951795	1928	1928	1928	1928	0
717	20250224	091800	5951795	1928	1928	1928	1928	0
718	20250224	091700	5951795	1928	1928	1928	1928	0
719	20250224	091600	5951795	1928	1928	1928	1928	1
720	20250224	091500	5949867	1893	1893	1893	1893	0
721	20250224	091400	5949867	1893	1928	1928	1893	180
722	20250224	091300	5609092	1893	1893	1893	1893	0
723	20250224	091200	5609092	1893	1893	1893	1893	0
724	20250224	091100	5609092	1893	1893	1893	1893	0
725	20250224	091000	5609092	1893	1893	1893	1893	0
726	20250224	090900	5609092	1893	1893	1893	1893	0
727	20250224	090800	5609092	1893	1893	1893	1893	0
728	20250224	090700	5609092	1893	1893	1893	1893	0
729	20250224	090600	5609092	1893	1893	1893	1893	0
730	20250224	090500	5609092	1893	1893	1893	1893	0
731	20250224	090400	5609092	1893	1893	1893	1893	200
732	20250224	090300	5230492	1890	1915	1915	1890	309
733	20250224	090200	4643198	1920	1920	1920	1920	0
734	20250224	090100	4643198	1920	1932	1935	1920	880
735	20250224	090000	2945896	1931	1935	1935	1931	1524