KissMeData/220180/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	205100	43612255	2420	2420	2420	2420	170
3	20250224	205000	43612255	2420	2420	2420	2420	0
4	20250224	204900	43612255	2420	2420	2420	2420	0
5	20250224	204800	43612255	2420	2420	2420	2420	0
6	20250224	204700	43612255	2420	2420	2420	2420	0
7	20250224	204600	43612255	2420	2420	2420	2420	0
8	20250224	204500	43612255	2420	2420	2420	2420	0
9	20250224	204400	43612255	2420	2420	2420	2420	0
10	20250224	204300	43612255	2420	2420	2420	2420	0
11	20250224	204200	43612255	2420	2420	2420	2420	0
12	20250224	204100	43612255	2420	2420	2420	2420	0
13	20250224	204000	43612255	2420	2420	2420	2420	0
14	20250224	203900	43612255	2420	2420	2420	2420	0
15	20250224	203800	43612255	2420	2420	2420	2420	0
16	20250224	203700	43612255	2420	2420	2420	2420	0
17	20250224	203600	43612255	2420	2420	2420	2420	0
18	20250224	203500	43612255	2420	2420	2420	2420	0
19	20250224	203400	43612255	2420	2420	2420	2420	0
20	20250224	203300	43612255	2420	2420	2420	2420	0
21	20250224	203200	43612255	2420	2420	2420	2420	0
22	20250224	203100	43612255	2420	2420	2420	2420	0
23	20250224	203000	43612255	2420	2420	2420	2420	0
24	20250224	202900	43612255	2420	2420	2420	2420	0
25	20250224	202800	43612255	2420	2420	2420	2420	0
26	20250224	202700	43612255	2420	2420	2420	2420	0
27	20250224	202600	43612255	2420	2420	2420	2420	0
28	20250224	202500	43612255	2420	2420	2420	2420	0
29	20250224	202400	43612255	2420	2420	2420	2420	0
30	20250224	202300	43612255	2420	2420	2420	2420	0
31	20250224	202200	43612255	2420	2420	2420	2420	0
32	20250224	202100	43612255	2420	2420	2420	2420	170
33	20250224	202000	43612255	2420	2420	2420	2420	0
34	20250224	201900	43612255	2420	2420	2420	2420	0
35	20250224	201800	43612255	2420	2420	2420	2420	0
36	20250224	201700	43612255	2420	2420	2420	2420	0
37	20250224	201600	43612255	2420	2420	2420	2420	0
38	20250224	201500	43612255	2420	2420	2420	2420	0
39	20250224	201400	43612255	2420	2420	2420	2420	0
40	20250224	201300	43612255	2420	2420	2420	2420	0
41	20250224	201200	43612255	2420	2420	2420	2420	0
42	20250224	201100	43612255	2420	2420	2420	2420	0
43	20250224	201000	43612255	2420	2420	2420	2420	0
44	20250224	200900	43612255	2420	2420	2420	2420	0
45	20250224	200800	43612255	2420	2420	2420	2420	0
46	20250224	200700	43612255	2420	2420	2420	2420	0
47	20250224	200600	43612255	2420	2420	2420	2420	0
48	20250224	200500	43612255	2420	2420	2420	2420	0
49	20250224	200400	43612255	2420	2420	2420	2420	0
50	20250224	200300	43612255	2420	2420	2420	2420	0
51	20250224	200200	43612255	2420	2420	2420	2420	0
52	20250224	200100	43612255	2420	2420	2420	2420	0
53	20250224	200000	43612255	2420	2420	2420	2420	0
54	20250224	195900	43612255	2420	2420	2420	2420	0
55	20250224	195800	43612255	2420	2420	2420	2420	0
56	20250224	195700	43612255	2420	2420	2420	2420	0
57	20250224	195600	43612255	2420	2420	2420	2420	0
58	20250224	195500	43612255	2420	2420	2420	2420	0
59	20250224	195400	43612255	2420	2420	2420	2420	0
60	20250224	195300	43612255	2420	2420	2420	2420	0
61	20250224	195200	43612255	2420	2420	2420	2420	0
62	20250224	195100	43612255	2420	2420	2420	2420	170
63	20250224	195000	43612255	2420	2420	2420	2420	0
64	20250224	194900	43612255	2420	2420	2420	2420	0
65	20250224	194800	43612255	2420	2420	2420	2420	0
66	20250224	194700	43612255	2420	2420	2420	2420	0
67	20250224	194600	43612255	2420	2420	2420	2420	0
68	20250224	194500	43612255	2420	2420	2420	2420	0
69	20250224	194400	43612255	2420	2420	2420	2420	0
70	20250224	194300	43612255	2420	2420	2420	2420	0
71	20250224	194200	43612255	2420	2420	2420	2420	0
72	20250224	194100	43612255	2420	2420	2420	2420	0
73	20250224	194000	43612255	2420	2420	2420	2420	0
74	20250224	193900	43612255	2420	2420	2420	2420	0
75	20250224	193800	43612255	2420	2420	2420	2420	0
76	20250224	193700	43612255	2420	2420	2420	2420	0
77	20250224	193600	43612255	2420	2420	2420	2420	0
78	20250224	193500	43612255	2420	2420	2420	2420	0
79	20250224	193400	43612255	2420	2420	2420	2420	0
80	20250224	193300	43612255	2420	2420	2420	2420	0
81	20250224	193200	43612255	2420	2420	2420	2420	0
82	20250224	193100	43612255	2420	2420	2420	2420	0
83	20250224	193000	43612255	2420	2420	2420	2420	0
84	20250224	192900	43612255	2420	2420	2420	2420	0
85	20250224	192800	43612255	2420	2420	2420	2420	0
86	20250224	192700	43612255	2420	2420	2420	2420	0
87	20250224	192600	43612255	2420	2420	2420	2420	0
88	20250224	192500	43612255	2420	2420	2420	2420	0
89	20250224	192400	43612255	2420	2420	2420	2420	0
90	20250224	192300	43612255	2420	2420	2420	2420	0
91	20250224	192200	43612255	2420	2420	2420	2420	0
92	20250224	192100	43612255	2420	2420	2420	2420	170
93	20250224	192000	43612255	2420	2420	2420	2420	0
94	20250224	191900	43612255	2420	2420	2420	2420	0
95	20250224	191800	43612255	2420	2420	2420	2420	0
96	20250224	191700	43612255	2420	2420	2420	2420	0
97	20250224	191600	43612255	2420	2420	2420	2420	0
98	20250224	191500	43612255	2420	2420	2420	2420	0
99	20250224	191400	43612255	2420	2420	2420	2420	0
100	20250224	191300	43612255	2420	2420	2420	2420	0
101	20250224	191200	43612255	2420	2420	2420	2420	0
102	20250224	191100	43612255	2420	2420	2420	2420	0
103	20250224	191000	43612255	2420	2420	2420	2420	0
104	20250224	190900	43612255	2420	2420	2420	2420	0
105	20250224	190800	43612255	2420	2420	2420	2420	0
106	20250224	190700	43612255	2420	2420	2420	2420	0
107	20250224	190600	43612255	2420	2420	2420	2420	0
108	20250224	190500	43612255	2420	2420	2420	2420	0
109	20250224	190400	43612255	2420	2420	2420	2420	0
110	20250224	190300	43612255	2420	2420	2420	2420	0
111	20250224	190200	43612255	2420	2420	2420	2420	0
112	20250224	190100	43612255	2420	2420	2420	2420	0
113	20250224	190000	43612255	2420	2420	2420	2420	0
114	20250224	185900	43612255	2420	2420	2420	2420	0
115	20250224	185800	43612255	2420	2420	2420	2420	0
116	20250224	185700	43612255	2420	2420	2420	2420	0
117	20250224	185600	43612255	2420	2420	2420	2420	0
118	20250224	185500	43612255	2420	2420	2420	2420	0
119	20250224	185400	43612255	2420	2420	2420	2420	0
120	20250224	185300	43612255	2420	2420	2420	2420	0
121	20250224	185200	43612255	2420	2420	2420	2420	0
122	20250224	185100	43612255	2420	2420	2420	2420	170
123	20250224	185000	43612255	2420	2420	2420	2420	0
124	20250224	184900	43612255	2420	2420	2420	2420	0
125	20250224	184800	43612255	2420	2420	2420	2420	0
126	20250224	184700	43612255	2420	2420	2420	2420	0
127	20250224	184600	43612255	2420	2420	2420	2420	0
128	20250224	184500	43612255	2420	2420	2420	2420	0
129	20250224	184400	43612255	2420	2420	2420	2420	0
130	20250224	184300	43612255	2420	2420	2420	2420	0
131	20250224	184200	43612255	2420	2420	2420	2420	0
132	20250224	184100	43612255	2420	2420	2420	2420	0
133	20250224	184000	43612255	2420	2420	2420	2420	0
134	20250224	183900	43612255	2420	2420	2420	2420	0
135	20250224	183800	43612255	2420	2420	2420	2420	0
136	20250224	183700	43612255	2420	2420	2420	2420	0
137	20250224	183600	43612255	2420	2420	2420	2420	0
138	20250224	183500	43612255	2420	2420	2420	2420	0
139	20250224	183400	43612255	2420	2420	2420	2420	0
140	20250224	183300	43612255	2420	2420	2420	2420	0
141	20250224	183200	43612255	2420	2420	2420	2420	0
142	20250224	183100	43612255	2420	2420	2420	2420	0
143	20250224	183000	43612255	2420	2420	2420	2420	0
144	20250224	182900	43612255	2420	2420	2420	2420	0
145	20250224	182800	43612255	2420	2420	2420	2420	0
146	20250224	182700	43612255	2420	2420	2420	2420	0
147	20250224	182600	43612255	2420	2420	2420	2420	0
148	20250224	182500	43612255	2420	2420	2420	2420	0
149	20250224	182400	43612255	2420	2420	2420	2420	0
150	20250224	182300	43612255	2420	2420	2420	2420	0
151	20250224	182200	43612255	2420	2420	2420	2420	0
152	20250224	182100	43612255	2420	2420	2420	2420	170
153	20250224	182000	43612255	2420	2420	2420	2420	0
154	20250224	181900	43612255	2420	2420	2420	2420	0
155	20250224	181800	43612255	2420	2420	2420	2420	0
156	20250224	181700	43612255	2420	2420	2420	2420	0
157	20250224	181600	43612255	2420	2420	2420	2420	0
158	20250224	181500	43612255	2420	2420	2420	2420	0
159	20250224	181400	43612255	2420	2420	2420	2420	0
160	20250224	181300	43612255	2420	2420	2420	2420	0
161	20250224	181200	43612255	2420	2420	2420	2420	0
162	20250224	181100	43612255	2420	2420	2420	2420	0
163	20250224	181000	43612255	2420	2420	2420	2420	0
164	20250224	180900	43612255	2420	2420	2420	2420	0
165	20250224	180800	43612255	2420	2420	2420	2420	0
166	20250224	180700	43612255	2420	2420	2420	2420	0
167	20250224	180600	43612255	2420	2420	2420	2420	0
168	20250224	180500	43612255	2420	2420	2420	2420	0
169	20250224	180400	43612255	2420	2420	2420	2420	0
170	20250224	180300	43612255	2420	2420	2420	2420	0
171	20250224	180200	43612255	2420	2420	2420	2420	0
172	20250224	180100	43612255	2420	2420	2420	2420	0
173	20250224	180000	43612255	2420	2420	2420	2420	0
174	20250224	175900	43612255	2420	2420	2420	2420	0
175	20250224	175800	43612255	2420	2420	2420	2420	0
176	20250224	175700	43612255	2420	2420	2420	2420	0
177	20250224	175600	43612255	2420	2420	2420	2420	0
178	20250224	175500	43612255	2420	2420	2420	2420	0
179	20250224	175400	43612255	2420	2420	2420	2420	0
180	20250224	175300	43612255	2420	2420	2420	2420	0
181	20250224	175200	43612255	2420	2420	2420	2420	0
182	20250224	175100	43612255	2420	2420	2420	2420	170
183	20250224	175000	43612255	2420	2420	2420	2420	0
184	20250224	174900	43612255	2420	2420	2420	2420	0
185	20250224	174800	43612255	2420	2420	2420	2420	0
186	20250224	174700	43612255	2420	2420	2420	2420	0
187	20250224	174600	43612255	2420	2420	2420	2420	0
188	20250224	174500	43612255	2420	2420	2420	2420	0
189	20250224	174400	43612255	2420	2420	2420	2420	0
190	20250224	174300	43612255	2420	2420	2420	2420	0
191	20250224	174200	43612255	2420	2420	2420	2420	0
192	20250224	174100	43612255	2420	2420	2420	2420	0
193	20250224	174000	43612255	2420	2420	2420	2420	0
194	20250224	173900	43612255	2420	2420	2420	2420	0
195	20250224	173800	43612255	2420	2420	2420	2420	0
196	20250224	173700	43612255	2420	2420	2420	2420	0
197	20250224	173600	43612255	2420	2420	2420	2420	0
198	20250224	173500	43612255	2420	2420	2420	2420	0
199	20250224	173400	43612255	2420	2420	2420	2420	0
200	20250224	173300	43612255	2420	2420	2420	2420	0
201	20250224	173200	43612255	2420	2420	2420	2420	0
202	20250224	173100	43612255	2420	2420	2420	2420	0
203	20250224	173000	43612255	2420	2420	2420	2420	0
204	20250224	172900	43612255	2420	2420	2420	2420	0
205	20250224	172800	43612255	2420	2420	2420	2420	0
206	20250224	172700	43612255	2420	2420	2420	2420	0
207	20250224	172600	43612255	2420	2420	2420	2420	0
208	20250224	172500	43612255	2420	2420	2420	2420	0
209	20250224	172400	43612255	2420	2420	2420	2420	0
210	20250224	172300	43612255	2420	2420	2420	2420	0
211	20250224	172200	43612255	2420	2420	2420	2420	0
212	20250224	172100	43612255	2420	2420	2420	2420	170
213	20250224	172000	43612255	2420	2420	2420	2420	0
214	20250224	171900	43612255	2420	2420	2420	2420	0
215	20250224	171800	43612255	2420	2420	2420	2420	0
216	20250224	171700	43612255	2420	2420	2420	2420	0
217	20250224	171600	43612255	2420	2420	2420	2420	0
218	20250224	171500	43612255	2420	2420	2420	2420	0
219	20250224	171400	43612255	2420	2420	2420	2420	0
220	20250224	171300	43612255	2420	2420	2420	2420	0
221	20250224	171200	43612255	2420	2420	2420	2420	0
222	20250224	171100	43612255	2420	2420	2420	2420	0
223	20250224	171000	43612255	2420	2420	2420	2420	0
224	20250224	170900	43612255	2420	2420	2420	2420	0
225	20250224	170800	43612255	2420	2420	2420	2420	0
226	20250224	170700	43612255	2420	2420	2420	2420	0
227	20250224	170600	43612255	2420	2420	2420	2420	0
228	20250224	170500	43612255	2420	2420	2420	2420	0
229	20250224	170400	43612255	2420	2420	2420	2420	0
230	20250224	170300	43612255	2420	2420	2420	2420	0
231	20250224	170200	43612255	2420	2420	2420	2420	0
232	20250224	170100	43612255	2420	2420	2420	2420	0
233	20250224	170000	43612255	2420	2420	2420	2420	0
234	20250224	165900	43612255	2420	2420	2420	2420	0
235	20250224	165800	43612255	2420	2420	2420	2420	0
236	20250224	165700	43612255	2420	2420	2420	2420	0
237	20250224	165600	43612255	2420	2420	2420	2420	0
238	20250224	165500	43612255	2420	2420	2420	2420	0
239	20250224	165400	43612255	2420	2420	2420	2420	0
240	20250224	165300	43612255	2420	2420	2420	2420	0
241	20250224	165200	43612255	2420	2420	2420	2420	0
242	20250224	165100	43612255	2420	2420	2420	2420	170
243	20250224	165000	43612255	2420	2420	2420	2420	0
244	20250224	164900	43612255	2420	2420	2420	2420	0
245	20250224	164800	43612255	2420	2420	2420	2420	0
246	20250224	164700	43612255	2420	2420	2420	2420	0
247	20250224	164600	43612255	2420	2420	2420	2420	0
248	20250224	164500	43612255	2420	2420	2420	2420	0
249	20250224	164400	43612255	2420	2420	2420	2420	0
250	20250224	164300	43612255	2420	2420	2420	2420	0
251	20250224	164200	43612255	2420	2420	2420	2420	0
252	20250224	164100	43612255	2420	2420	2420	2420	0
253	20250224	164000	43612255	2420	2420	2420	2420	0
254	20250224	163900	43612255	2420	2420	2420	2420	0
255	20250224	163800	43612255	2420	2420	2420	2420	0
256	20250224	163700	43612255	2420	2420	2420	2420	0
257	20250224	163600	43612255	2420	2420	2420	2420	0
258	20250224	163500	43612255	2420	2420	2420	2420	0
259	20250224	163400	43612255	2420	2420	2420	2420	0
260	20250224	163300	43612255	2420	2420	2420	2420	0
261	20250224	163200	43612255	2420	2420	2420	2420	0
262	20250224	163100	43612255	2420	2420	2420	2420	0
263	20250224	163000	43612255	2420	2420	2420	2420	0
264	20250224	162900	43612255	2420	2420	2420	2420	0
265	20250224	162800	43612255	2420	2420	2420	2420	0
266	20250224	162700	43612255	2420	2420	2420	2420	0
267	20250224	162600	43612255	2420	2420	2420	2420	0
268	20250224	162500	43612255	2420	2420	2420	2420	0
269	20250224	162400	43612255	2420	2420	2420	2420	0
270	20250224	162300	43612255	2420	2420	2420	2420	0
271	20250224	162200	43612255	2420	2420	2420	2420	0
272	20250224	162100	43612255	2420	2420	2420	2420	170
273	20250224	162000	43612255	2420	2420	2420	2420	0
274	20250224	161900	43612255	2420	2420	2420	2420	0
275	20250224	161800	43612255	2420	2420	2420	2420	0
276	20250224	161700	43612255	2420	2420	2420	2420	0
277	20250224	161600	43612255	2420	2420	2420	2420	0
278	20250224	161500	43612255	2420	2420	2420	2420	0
279	20250224	161400	43612255	2420	2420	2420	2420	0
280	20250224	161300	43612255	2420	2420	2420	2420	0
281	20250224	161200	43612255	2420	2420	2420	2420	0
282	20250224	161100	43612255	2420	2420	2420	2420	0
283	20250224	161000	43612255	2420	2420	2420	2420	0
284	20250224	160900	43612255	2420	2420	2420	2420	0
285	20250224	160800	43612255	2420	2420	2420	2420	0
286	20250224	160700	43612255	2420	2420	2420	2420	0
287	20250224	160600	43612255	2420	2420	2420	2420	0
288	20250224	160500	43612255	2420	2420	2420	2420	0
289	20250224	160400	43612255	2420	2420	2420	2420	0
290	20250224	160300	43612255	2420	2420	2420	2420	0
291	20250224	160200	43612255	2420	2420	2420	2420	0
292	20250224	160100	43612255	2420	2420	2420	2420	0
293	20250224	160000	43612255	2420	2420	2420	2420	0
294	20250224	155900	43612255	2420	2420	2420	2420	0
295	20250224	155800	43612255	2420	2420	2420	2420	0
296	20250224	155700	43612255	2420	2420	2420	2420	0
297	20250224	155600	43612255	2420	2420	2420	2420	0
298	20250224	155500	43612255	2420	2420	2420	2420	0
299	20250224	155400	43612255	2420	2420	2420	2420	0
300	20250224	155300	43612255	2420	2420	2420	2420	0
301	20250224	155200	43612255	2420	2420	2420	2420	0
302	20250224	155100	43612255	2420	2420	2420	2420	170
303	20250224	155000	43612255	2420	2420	2420	2420	0
304	20250224	154900	43612255	2420	2420	2420	2420	0
305	20250224	154800	43612255	2420	2420	2420	2420	0
306	20250224	154700	43612255	2420	2420	2420	2420	0
307	20250224	154600	43612255	2420	2420	2420	2420	0
308	20250224	154500	43612255	2420	2420	2420	2420	0
309	20250224	154400	43612255	2420	2420	2420	2420	0
310	20250224	154300	43612255	2420	2420	2420	2420	0
311	20250224	154200	43612255	2420	2420	2420	2420	0
312	20250224	154100	43612255	2420	2420	2420	2420	0
313	20250224	154000	43612255	2420	2420	2420	2420	0
314	20250224	153900	43612255	2420	2420	2420	2420	0
315	20250224	153800	43612255	2420	2420	2420	2420	0
316	20250224	153700	43612255	2420	2420	2420	2420	0
317	20250224	153600	43612255	2420	2420	2420	2420	0
318	20250224	153500	43612255	2420	2420	2420	2420	0
319	20250224	153400	43612255	2420	2420	2420	2420	0
320	20250224	153300	43612255	2420	2420	2420	2420	0
321	20250224	153200	43612255	2420	2420	2420	2420	0
322	20250224	153100	43612255	2420	2420	2420	2420	0
323	20250224	153000	43612255	2420	2420	2420	2420	170
324	20250224	152900	43200855	2430	2430	2430	2430	0
325	20250224	152800	43200855	2430	2430	2430	2430	0
326	20250224	152700	43200855	2430	2430	2430	2430	0
327	20250224	152600	43200855	2430	2430	2430	2430	0
328	20250224	152500	43200855	2430	2430	2430	2430	0
329	20250224	152400	43200855	2430	2430	2430	2430	0
330	20250224	152300	43200855	2430	2430	2430	2430	0
331	20250224	152200	43200855	2430	2430	2430	2430	0
332	20250224	152100	43200855	2430	2430	2430	2430	0
333	20250224	152000	43200855	2430	2430	2430	2430	0
334	20250224	151900	43200855	2430	2430	2430	2430	0
335	20250224	151800	43200855	2430	2430	2430	2430	0
336	20250224	151700	43200855	2430	2430	2430	2430	10
337	20250224	151600	43176555	2430	2430	2430	2430	14
338	20250224	151500	43142535	2430	2430	2430	2430	933
339	20250224	151400	40875345	2425	2425	2425	2425	0
340	20250224	151300	40875345	2425	2425	2425	2425	0
341	20250224	151200	40875345	2425	2425	2425	2425	0
342	20250224	151100	40875345	2425	2430	2430	2425	1292
343	20250224	151000	37741845	2435	2435	2435	2435	0
344	20250224	150900	37741845	2435	2435	2435	2435	0
345	20250224	150800	37741845	2435	2435	2435	2435	0
346	20250224	150700	37741845	2435	2435	2435	2435	0
347	20250224	150600	37741845	2435	2435	2435	2435	0
348	20250224	150500	37741845	2435	2435	2435	2435	0
349	20250224	150400	37741845	2435	2435	2435	2435	0
350	20250224	150300	37741845	2435	2435	2435	2435	0
351	20250224	150200	37741845	2435	2435	2435	2435	0
352	20250224	150100	37741845	2435	2435	2435	2435	0
353	20250224	150000	37741845	2435	2435	2435	2435	0
354	20250224	145900	37741845	2435	2435	2435	2435	0
355	20250224	145800	37741845	2435	2435	2435	2435	0
356	20250224	145700	37741845	2435	2435	2435	2435	0
357	20250224	145600	37741845	2435	2435	2435	2435	0
358	20250224	145500	37741845	2435	2435	2435	2435	0
359	20250224	145400	37741845	2435	2435	2435	2435	0
360	20250224	145300	37741845	2435	2435	2435	2435	0
361	20250224	145200	37741845	2435	2435	2435	2435	0
362	20250224	145100	37741845	2435	2435	2435	2435	0
363	20250224	145000	37741845	2435	2435	2435	2435	0
364	20250224	144900	37741845	2435	2435	2435	2435	0
365	20250224	144800	37741845	2435	2435	2435	2435	0
366	20250224	144700	37741845	2435	2435	2435	2435	0
367	20250224	144600	37741845	2435	2435	2435	2435	0
368	20250224	144500	37741845	2435	2435	2435	2435	0
369	20250224	144400	37741845	2435	2435	2435	2435	0
370	20250224	144300	37741845	2435	2435	2435	2435	0
371	20250224	144200	37741845	2435	2435	2435	2435	0
372	20250224	144100	37741845	2435	2435	2435	2435	0
373	20250224	144000	37741845	2435	2435	2435	2435	2
374	20250224	143900	37736975	2435	2435	2435	2435	0
375	20250224	143800	37736975	2435	2435	2435	2435	0
376	20250224	143700	37736975	2435	2435	2435	2435	0
377	20250224	143600	37736975	2435	2435	2435	2435	0
378	20250224	143500	37736975	2435	2435	2435	2435	0
379	20250224	143400	37736975	2435	2435	2435	2435	0
380	20250224	143300	37736975	2435	2435	2435	2435	0
381	20250224	143200	37736975	2435	2435	2435	2435	0
382	20250224	143100	37736975	2435	2435	2435	2435	0
383	20250224	143000	37736975	2435	2435	2435	2435	0
384	20250224	142900	37736975	2435	2435	2435	2435	0
385	20250224	142800	37736975	2435	2435	2435	2435	0
386	20250224	142700	37736975	2435	2435	2435	2435	1
387	20250224	142600	37734540	2420	2420	2420	2420	0
388	20250224	142500	37734540	2420	2420	2420	2420	0
389	20250224	142400	37734540	2420	2420	2420	2420	0
390	20250224	142300	37734540	2420	2420	2420	2420	0
391	20250224	142200	37734540	2420	2420	2420	2420	1
392	20250224	142100	37732120	2435	2435	2435	2435	0
393	20250224	142000	37732120	2435	2435	2435	2435	0
394	20250224	141900	37732120	2435	2435	2435	2435	0
395	20250224	141800	37732120	2435	2435	2435	2435	1
396	20250224	141700	37729685	2420	2420	2420	2420	100
397	20250224	141600	37487685	2435	2435	2435	2435	0
398	20250224	141500	37487685	2435	2435	2435	2435	0
399	20250224	141400	37487685	2435	2435	2435	2435	0
400	20250224	141300	37487685	2435	2435	2435	2435	0
401	20250224	141200	37487685	2435	2435	2435	2435	0
402	20250224	141100	37487685	2435	2435	2435	2435	0
403	20250224	141000	37487685	2435	2435	2435	2435	0
404	20250224	140900	37487685	2435	2435	2435	2435	0
405	20250224	140800	37487685	2435	2435	2435	2435	0
406	20250224	140700	37487685	2435	2435	2435	2435	1
407	20250224	140600	37485250	2435	2435	2435	2435	0
408	20250224	140500	37485250	2435	2435	2435	2435	0
409	20250224	140400	37485250	2435	2435	2435	2435	0
410	20250224	140300	37485250	2435	2435	2435	2435	0
411	20250224	140200	37485250	2435	2435	2435	2435	0
412	20250224	140100	37485250	2435	2435	2435	2435	0
413	20250224	140000	37485250	2435	2435	2435	2435	0
414	20250224	135900	37485250	2435	2435	2435	2435	0
415	20250224	135800	37485250	2435	2435	2435	2435	0
416	20250224	135700	37485250	2435	2435	2435	2435	0
417	20250224	135600	37485250	2435	2435	2435	2435	0
418	20250224	135500	37485250	2435	2435	2435	2435	0
419	20250224	135400	37485250	2435	2435	2435	2435	0
420	20250224	135300	37485250	2435	2435	2435	2435	0
421	20250224	135200	37485250	2435	2435	2435	2435	0
422	20250224	135100	37485250	2435	2435	2435	2435	0
423	20250224	135000	37485250	2435	2435	2435	2435	0
424	20250224	134900	37485250	2435	2435	2435	2435	0
425	20250224	134800	37485250	2435	2435	2435	2435	0
426	20250224	134700	37485250	2435	2435	2435	2435	0
427	20250224	134600	37485250	2435	2435	2435	2435	0
428	20250224	134500	37485250	2435	2435	2435	2435	0
429	20250224	134400	37485250	2435	2435	2435	2435	0
430	20250224	134300	37485250	2435	2435	2435	2435	0
431	20250224	134200	37485250	2435	2435	2435	2435	0
432	20250224	134100	37485250	2435	2435	2435	2435	0
433	20250224	134000	37485250	2435	2435	2435	2435	0
434	20250224	133900	37485250	2435	2435	2435	2435	0
435	20250224	133800	37485250	2435	2435	2435	2435	0
436	20250224	133700	37485250	2435	2435	2435	2435	0
437	20250224	133600	37485250	2435	2435	2435	2435	0
438	20250224	133500	37485250	2435	2435	2435	2435	0
439	20250224	133400	37485250	2435	2435	2435	2435	0
440	20250224	133300	37485250	2435	2430	2435	2430	675
441	20250224	133200	35844950	2430	2430	2430	2430	0
442	20250224	133100	35844950	2430	2430	2430	2430	0
443	20250224	133000	35844950	2430	2430	2430	2430	0
444	20250224	132900	35844950	2430	2430	2430	2430	0
445	20250224	132800	35844950	2430	2430	2430	2430	0
446	20250224	132700	35844950	2430	2430	2430	2430	0
447	20250224	132600	35844950	2430	2430	2430	2430	0
448	20250224	132500	35844950	2430	2430	2430	2430	0
449	20250224	132400	35844950	2430	2430	2430	2430	0
450	20250224	132300	35844950	2430	2430	2430	2430	0
451	20250224	132200	35844950	2430	2430	2430	2430	0
452	20250224	132100	35844950	2430	2430	2430	2430	0
453	20250224	132000	35844950	2430	2430	2430	2430	0
454	20250224	131900	35844950	2430	2430	2430	2430	0
455	20250224	131800	35844950	2430	2430	2430	2430	0
456	20250224	131700	35844950	2430	2430	2430	2430	0
457	20250224	131600	35844950	2430	2430	2430	2430	0
458	20250224	131500	35844950	2430	2430	2430	2430	0
459	20250224	131400	35844950	2430	2430	2430	2430	0
460	20250224	131300	35844950	2430	2430	2430	2430	0
461	20250224	131200	35844950	2430	2430	2430	2430	0
462	20250224	131100	35844950	2430	2430	2430	2430	0
463	20250224	131000	35844950	2430	2430	2430	2430	0
464	20250224	130900	35844950	2430	2430	2430	2430	1
465	20250224	130800	35842520	2415	2415	2415	2415	0
466	20250224	130700	35842520	2415	2415	2415	2415	0
467	20250224	130600	35842520	2415	2415	2415	2415	0
468	20250224	130500	35842520	2415	2415	2415	2415	0
469	20250224	130400	35842520	2415	2415	2415	2415	0
470	20250224	130300	35842520	2415	2415	2415	2415	0
471	20250224	130200	35842520	2415	2415	2415	2415	0
472	20250224	130100	35842520	2415	2415	2415	2415	0
473	20250224	130000	35842520	2415	2415	2415	2415	0
474	20250224	125900	35842520	2415	2415	2415	2415	0
475	20250224	125800	35842520	2415	2415	2415	2415	0
476	20250224	125700	35842520	2415	2415	2415	2415	0
477	20250224	125600	35842520	2415	2415	2415	2415	0
478	20250224	125500	35842520	2415	2415	2415	2415	0
479	20250224	125400	35842520	2415	2425	2425	2415	2500
480	20250224	125300	29794605	2425	2425	2425	2425	0
481	20250224	125200	29794605	2425	2425	2425	2425	0
482	20250224	125100	29794605	2425	2425	2425	2425	0
483	20250224	125000	29794605	2425	2425	2425	2425	0
484	20250224	124900	29794605	2425	2425	2425	2425	0
485	20250224	124800	29794605	2425	2425	2425	2425	1
486	20250224	124700	29792180	2445	2445	2445	2445	0
487	20250224	124600	29792180	2445	2445	2445	2445	0
488	20250224	124500	29792180	2445	2445	2445	2445	0
489	20250224	124400	29792180	2445	2445	2445	2445	0
490	20250224	124300	29792180	2445	2445	2445	2445	0
491	20250224	124200	29792180	2445	2445	2445	2445	0
492	20250224	124100	29792180	2445	2445	2445	2445	0
493	20250224	124000	29792180	2445	2445	2445	2445	0
494	20250224	123900	29792180	2445	2445	2445	2445	1
495	20250224	123800	29789735	2425	2425	2425	2425	293
496	20250224	123700	29079210	2430	2440	2440	2430	707
497	20250224	123600	27358010	2460	2460	2460	2460	0
498	20250224	123500	27358010	2460	2460	2460	2460	0
499	20250224	123400	27358010	2460	2460	2460	2460	0
500	20250224	123300	27358010	2460	2460	2460	2460	0
501	20250224	123200	27358010	2460	2460	2460	2460	0
502	20250224	123100	27358010	2460	2460	2460	2460	0
503	20250224	123000	27358010	2460	2460	2460	2460	176
504	20250224	122900	26925050	2460	2460	2460	2460	159
505	20250224	122800	26533910	2460	2460	2460	2460	0
506	20250224	122700	26533910	2460	2460	2460	2460	0
507	20250224	122600	26533910	2460	2460	2460	2460	0
508	20250224	122500	26533910	2460	2460	2460	2460	0
509	20250224	122400	26533910	2460	2460	2460	2460	0
510	20250224	122300	26533910	2460	2460	2460	2460	0
511	20250224	122200	26533910	2460	2460	2460	2460	0
512	20250224	122100	26533910	2460	2460	2460	2460	0
513	20250224	122000	26533910	2460	2460	2460	2460	0
514	20250224	121900	26533910	2460	2460	2460	2460	0
515	20250224	121800	26533910	2460	2460	2460	2460	0
516	20250224	121700	26533910	2460	2460	2460	2460	0
517	20250224	121600	26533910	2460	2460	2460	2460	0
518	20250224	121500	26533910	2460	2460	2460	2460	0
519	20250224	121400	26533910	2460	2460	2460	2460	0
520	20250224	121300	26533910	2460	2460	2460	2460	0
521	20250224	121200	26533910	2460	2460	2460	2460	0
522	20250224	121100	26533910	2460	2460	2460	2460	0
523	20250224	121000	26533910	2460	2460	2460	2460	0
524	20250224	120900	26533910	2460	2460	2460	2460	0
525	20250224	120800	26533910	2460	2460	2460	2460	0
526	20250224	120700	26533910	2460	2460	2460	2460	0
527	20250224	120600	26533910	2460	2460	2460	2460	0
528	20250224	120500	26533910	2460	2460	2460	2460	0
529	20250224	120400	26533910	2460	2460	2460	2460	0
530	20250224	120300	26533910	2460	2460	2460	2460	109
531	20250224	120200	26265770	2480	2480	2480	2480	0
532	20250224	120100	26265770	2480	2480	2480	2480	10
533	20250224	120000	26240970	2485	2485	2485	2485	0
534	20250224	115900	26240970	2485	2450	2485	2450	2027
535	20250224	115800	21238290	2445	2445	2445	2445	540
536	20250224	115700	19917990	2445	2445	2445	2445	0
537	20250224	115600	19917990	2445	2445	2445	2445	0
538	20250224	115500	19917990	2445	2445	2445	2445	0
539	20250224	115400	19917990	2445	2445	2445	2445	0
540	20250224	115300	19917990	2445	2445	2445	2445	0
541	20250224	115200	19917990	2445	2445	2445	2445	0
542	20250224	115100	19917990	2445	2445	2445	2445	0
543	20250224	115000	19917990	2445	2445	2445	2445	0
544	20250224	114900	19917990	2445	2445	2445	2445	0
545	20250224	114800	19917990	2445	2445	2445	2445	0
546	20250224	114700	19917990	2445	2445	2445	2445	0
547	20250224	114600	19917990	2445	2445	2445	2445	0
548	20250224	114500	19917990	2445	2445	2445	2445	0
549	20250224	114400	19917990	2445	2445	2445	2445	0
550	20250224	114300	19917990	2445	2445	2445	2445	50
551	20250224	114200	19795740	2445	2445	2445	2445	0
552	20250224	114100	19795740	2445	2445	2445	2445	0
553	20250224	114000	19795740	2445	2445	2445	2445	0
554	20250224	113900	19795740	2445	2445	2445	2445	0
555	20250224	113800	19795740	2445	2445	2445	2445	0
556	20250224	113700	19795740	2445	2445	2445	2445	0
557	20250224	113600	19795740	2445	2445	2445	2445	0
558	20250224	113500	19795740	2445	2445	2445	2445	1
559	20250224	113400	19793295	2440	2440	2440	2440	12
560	20250224	113300	19764015	2440	2440	2440	2440	1
561	20250224	113200	19761575	2445	2445	2445	2445	0
562	20250224	113100	19761575	2445	2445	2445	2445	0
563	20250224	113000	19761575	2445	2445	2445	2445	0
564	20250224	112900	19761575	2445	2445	2445	2445	0
565	20250224	112800	19761575	2445	2445	2445	2445	0
566	20250224	112700	19761575	2445	2445	2445	2445	1
567	20250224	112600	19759130	2430	2430	2430	2430	0
568	20250224	112500	19759130	2430	2430	2430	2430	0
569	20250224	112400	19759130	2430	2430	2430	2430	0
570	20250224	112300	19759130	2430	2430	2430	2430	0
571	20250224	112200	19759130	2430	2430	2430	2430	0
572	20250224	112100	19759130	2430	2430	2430	2430	0
573	20250224	112000	19759130	2430	2430	2430	2430	0
574	20250224	111900	19759130	2430	2430	2430	2430	0
575	20250224	111800	19759130	2430	2430	2430	2430	0
576	20250224	111700	19759130	2430	2430	2430	2430	0
577	20250224	111600	19759130	2430	2430	2430	2430	0
578	20250224	111500	19759130	2430	2430	2430	2430	0
579	20250224	111400	19759130	2430	2430	2430	2430	0
580	20250224	111300	19759130	2430	2430	2430	2430	0
581	20250224	111200	19759130	2430	2430	2430	2430	0
582	20250224	111100	19759130	2430	2430	2430	2430	0
583	20250224	111000	19759130	2430	2430	2430	2430	0
584	20250224	110900	19759130	2430	2430	2430	2430	0
585	20250224	110800	19759130	2430	2430	2430	2430	0
586	20250224	110700	19759130	2430	2430	2430	2430	0
587	20250224	110600	19759130	2430	2430	2430	2430	0
588	20250224	110500	19759130	2430	2430	2430	2430	0
589	20250224	110400	19759130	2430	2430	2430	2430	30
590	20250224	110300	19686230	2430	2430	2430	2430	0
591	20250224	110200	19686230	2430	2430	2430	2430	1
592	20250224	110100	19683800	2445	2440	2445	2440	3
593	20250224	110000	19676475	2425	2425	2425	2425	0
594	20250224	105900	19676475	2425	2425	2425	2425	0
595	20250224	105800	19676475	2425	2425	2425	2425	0
596	20250224	105700	19676475	2425	2425	2425	2425	0
597	20250224	105600	19676475	2425	2425	2425	2425	0
598	20250224	105500	19676475	2425	2425	2425	2425	0
599	20250224	105400	19676475	2425	2425	2425	2425	0
600	20250224	105300	19676475	2425	2425	2425	2425	0
601	20250224	105200	19676475	2425	2425	2425	2425	0
602	20250224	105100	19676475	2425	2425	2425	2425	0
603	20250224	105000	19676475	2425	2425	2425	2425	0
604	20250224	104900	19676475	2425	2425	2425	2425	0
605	20250224	104800	19676475	2425	2425	2425	2425	1
606	20250224	104700	19674050	2425	2425	2425	2425	0
607	20250224	104600	19674050	2425	2425	2425	2425	0
608	20250224	104500	19674050	2425	2425	2425	2425	1
609	20250224	104400	19671625	2420	2420	2420	2420	0
610	20250224	104300	19671625	2420	2420	2420	2420	0
611	20250224	104200	19671625	2420	2420	2420	2420	0
612	20250224	104100	19671625	2420	2420	2420	2420	0
613	20250224	104000	19671625	2420	2420	2420	2420	0
614	20250224	103900	19671625	2420	2420	2420	2420	0
615	20250224	103800	19671625	2420	2420	2420	2420	0
616	20250224	103700	19671625	2420	2420	2420	2420	0
617	20250224	103600	19671625	2420	2420	2420	2420	0
618	20250224	103500	19671625	2420	2420	2420	2420	0
619	20250224	103400	19671625	2420	2420	2420	2420	0
620	20250224	103300	19671625	2420	2420	2420	2420	0
621	20250224	103200	19671625	2420	2420	2420	2420	0
622	20250224	103100	19671625	2420	2420	2420	2420	0
623	20250224	103000	19671625	2420	2420	2420	2420	0
624	20250224	102900	19671625	2420	2420	2420	2420	0
625	20250224	102800	19671625	2420	2420	2420	2420	0
626	20250224	102700	19671625	2420	2420	2420	2420	0
627	20250224	102600	19671625	2420	2420	2420	2420	0
628	20250224	102500	19671625	2420	2420	2420	2420	0
629	20250224	102400	19671625	2420	2435	2435	2420	700
630	20250224	102300	17972965	2440	2440	2440	2440	100
631	20250224	102200	17728965	2445	2445	2445	2445	0
632	20250224	102100	17728965	2445	2445	2445	2445	0
633	20250224	102000	17728965	2445	2445	2445	2445	0
634	20250224	101900	17728965	2445	2445	2445	2445	0
635	20250224	101800	17728965	2445	2445	2445	2445	0
636	20250224	101700	17728965	2445	2445	2445	2445	0
637	20250224	101600	17728965	2445	2445	2445	2445	0
638	20250224	101500	17728965	2445	2445	2445	2445	0
639	20250224	101400	17728965	2445	2445	2445	2445	5
640	20250224	101300	17716740	2440	2440	2440	2440	0
641	20250224	101200	17716740	2440	2440	2440	2440	0
642	20250224	101100	17716740	2440	2440	2440	2440	20
643	20250224	101000	17667940	2430	2430	2430	2430	0
644	20250224	100900	17667940	2430	2430	2430	2430	0
645	20250224	100800	17667940	2430	2430	2430	2430	0
646	20250224	100700	17667940	2430	2430	2430	2430	0
647	20250224	100600	17667940	2430	2430	2430	2430	0
648	20250224	100500	17667940	2430	2430	2430	2430	0
649	20250224	100400	17667940	2430	2430	2430	2430	0
650	20250224	100300	17667940	2430	2430	2430	2430	0
651	20250224	100200	17667940	2430	2430	2430	2430	0
652	20250224	100100	17667940	2430	2430	2430	2430	0
653	20250224	100000	17667940	2430	2430	2430	2430	0
654	20250224	095900	17667940	2430	2430	2430	2430	0
655	20250224	095800	17667940	2430	2430	2430	2430	0
656	20250224	095700	17667940	2430	2430	2430	2430	27
657	20250224	095600	17602330	2430	2430	2430	2430	0
658	20250224	095500	17602330	2430	2430	2430	2430	0
659	20250224	095400	17602330	2430	2430	2430	2430	84
660	20250224	095300	17398210	2435	2435	2435	2435	12
661	20250224	095200	17368990	2435	2435	2435	2435	1
662	20250224	095100	17366555	2435	2435	2435	2435	4
663	20250224	095000	17356815	2420	2420	2420	2420	0
664	20250224	094900	17356815	2420	2420	2420	2420	0
665	20250224	094800	17356815	2420	2420	2420	2420	0
666	20250224	094700	17356815	2420	2420	2420	2420	0
667	20250224	094600	17356815	2420	2420	2420	2420	0
668	20250224	094500	17356815	2420	2420	2420	2420	0
669	20250224	094400	17356815	2420	2420	2420	2420	0
670	20250224	094300	17356815	2420	2420	2420	2420	0
671	20250224	094200	17356815	2420	2420	2420	2420	0
672	20250224	094100	17356815	2420	2420	2420	2420	0
673	20250224	094000	17356815	2420	2420	2420	2420	0
674	20250224	093900	17356815	2420	2420	2420	2420	0
675	20250224	093800	17356815	2420	2420	2420	2420	0
676	20250224	093700	17356815	2420	2420	2420	2420	0
677	20250224	093600	17356815	2420	2420	2420	2420	0
678	20250224	093500	17356815	2420	2420	2420	2420	0
679	20250224	093400	17356815	2420	2420	2420	2420	0
680	20250224	093300	17356815	2420	2420	2420	2420	0
681	20250224	093200	17356815	2420	2420	2420	2420	1
682	20250224	093100	17354395	2435	2435	2435	2435	0
683	20250224	093000	17354395	2435	2435	2435	2435	0
684	20250224	092900	17354395	2435	2420	2435	2420	2
685	20250224	092800	17349540	2435	2435	2435	2435	0
686	20250224	092700	17349540	2435	2435	2435	2435	0
687	20250224	092600	17349540	2435	2435	2435	2435	0
688	20250224	092500	17349540	2435	2435	2435	2435	0
689	20250224	092400	17349540	2435	2435	2435	2435	0
690	20250224	092300	17349540	2435	2435	2435	2435	0
691	20250224	092200	17349540	2435	2435	2435	2435	0
692	20250224	092100	17349540	2435	2435	2435	2435	5
693	20250224	092000	17337365	2420	2420	2420	2420	0
694	20250224	091900	17337365	2420	2420	2420	2420	1
695	20250224	091800	17334945	2430	2430	2430	2430	0
696	20250224	091700	17334945	2430	2430	2430	2425	1393
697	20250224	091600	13954330	2430	2435	2435	2430	59
698	20250224	091500	13810955	2425	2430	2435	2425	165
699	20250224	091400	13409760	2425	2425	2425	2425	155
700	20250224	091300	13033885	2425	2425	2425	2425	933
701	20250224	091200	10771360	2425	2410	2425	2410	1383
702	20250224	091100	7422775	2405	2465	2465	2350	3085
703	20250224	091000	93700	2495	2495	2495	2495	0
704	20250224	090900	93700	2495	2495	2495	2495	0
705	20250224	090800	93700	2495	2495	2495	2495	0
706	20250224	090700	93700	2495	2495	2495	2495	0
707	20250224	090600	93700	2495	2495	2495	2495	0
708	20250224	090500	93700	2495	2495	2495	2495	0
709	20250224	090400	93700	2495	2495	2495	2495	0
710	20250224	090300	93700	2495	2495	2495	2495	1
711	20250224	090200	91205	2465	2465	2465	2465	0
712	20250224	090100	91205	2465	2465	2465	2465	0
713	20250224	090000	91205	2465	2465	2465	2465	37