KissMeData/017180/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190400	40987160	1685	1685	1685	1685	929
3	20250224	190300	40987160	1685	1685	1685	1685	0
4	20250224	190200	40987160	1685	1685	1685	1685	0
5	20250224	190100	40987160	1685	1685	1685	1685	0
6	20250224	190000	40987160	1685	1685	1685	1685	0
7	20250224	185900	40987160	1685	1685	1685	1685	0
8	20250224	185800	40987160	1685	1685	1685	1685	0
9	20250224	185700	40987160	1685	1685	1685	1685	0
10	20250224	185600	40987160	1685	1685	1685	1685	0
11	20250224	185500	40987160	1685	1685	1685	1685	0
12	20250224	185400	40987160	1685	1685	1685	1685	0
13	20250224	185300	40987160	1685	1685	1685	1685	0
14	20250224	185200	40987160	1685	1685	1685	1685	0
15	20250224	185100	40987160	1685	1685	1685	1685	0
16	20250224	185000	40987160	1685	1685	1685	1685	0
17	20250224	184900	40987160	1685	1685	1685	1685	0
18	20250224	184800	40987160	1685	1685	1685	1685	0
19	20250224	184700	40987160	1685	1685	1685	1685	0
20	20250224	184600	40987160	1685	1685	1685	1685	0
21	20250224	184500	40987160	1685	1685	1685	1685	0
22	20250224	184400	40987160	1685	1685	1685	1685	0
23	20250224	184300	40987160	1685	1685	1685	1685	0
24	20250224	184200	40987160	1685	1685	1685	1685	0
25	20250224	184100	40987160	1685	1685	1685	1685	0
26	20250224	184000	40987160	1685	1685	1685	1685	0
27	20250224	183900	40987160	1685	1685	1685	1685	0
28	20250224	183800	40987160	1685	1685	1685	1685	0
29	20250224	183700	40987160	1685	1685	1685	1685	0
30	20250224	183600	40987160	1685	1685	1685	1685	0
31	20250224	183500	40987160	1685	1685	1685	1685	0
32	20250224	183400	40987160	1685	1685	1685	1685	929
33	20250224	183300	40987160	1685	1685	1685	1685	0
34	20250224	183200	40987160	1685	1685	1685	1685	0
35	20250224	183100	40987160	1685	1685	1685	1685	0
36	20250224	183000	40987160	1685	1685	1685	1685	0
37	20250224	182900	40987160	1685	1685	1685	1685	0
38	20250224	182800	40987160	1685	1685	1685	1685	0
39	20250224	182700	40987160	1685	1685	1685	1685	0
40	20250224	182600	40987160	1685	1685	1685	1685	0
41	20250224	182500	40987160	1685	1685	1685	1685	0
42	20250224	182400	40987160	1685	1685	1685	1685	0
43	20250224	182300	40987160	1685	1685	1685	1685	0
44	20250224	182200	40987160	1685	1685	1685	1685	0
45	20250224	182100	40987160	1685	1685	1685	1685	0
46	20250224	182000	40987160	1685	1685	1685	1685	0
47	20250224	181900	40987160	1685	1685	1685	1685	0
48	20250224	181800	40987160	1685	1685	1685	1685	0
49	20250224	181700	40987160	1685	1685	1685	1685	0
50	20250224	181600	40987160	1685	1685	1685	1685	0
51	20250224	181500	40987160	1685	1685	1685	1685	0
52	20250224	181400	40987160	1685	1685	1685	1685	0
53	20250224	181300	40987160	1685	1685	1685	1685	0
54	20250224	181200	40987160	1685	1685	1685	1685	0
55	20250224	181100	40987160	1685	1685	1685	1685	0
56	20250224	181000	40987160	1685	1685	1685	1685	0
57	20250224	180900	40987160	1685	1685	1685	1685	0
58	20250224	180800	40987160	1685	1685	1685	1685	0
59	20250224	180700	40987160	1685	1685	1685	1685	0
60	20250224	180600	40987160	1685	1685	1685	1685	0
61	20250224	180500	40987160	1685	1685	1685	1685	0
62	20250224	180400	40987160	1685	1685	1685	1685	929
63	20250224	180300	40987160	1685	1685	1685	1685	0
64	20250224	180200	40987160	1685	1685	1685	1685	0
65	20250224	180100	40987160	1685	1685	1685	1685	0
66	20250224	180000	40987160	1685	1685	1685	1685	0
67	20250224	175900	40987160	1685	1685	1685	1685	0
68	20250224	175800	40987160	1685	1685	1685	1685	0
69	20250224	175700	40987160	1685	1685	1685	1685	0
70	20250224	175600	40987160	1685	1685	1685	1685	0
71	20250224	175500	40987160	1685	1685	1685	1685	0
72	20250224	175400	40987160	1685	1685	1685	1685	0
73	20250224	175300	40987160	1685	1685	1685	1685	0
74	20250224	175200	40987160	1685	1685	1685	1685	0
75	20250224	175100	40987160	1685	1685	1685	1685	0
76	20250224	175000	40987160	1685	1685	1685	1685	0
77	20250224	174900	40987160	1685	1685	1685	1685	0
78	20250224	174800	40987160	1685	1685	1685	1685	0
79	20250224	174700	40987160	1685	1685	1685	1685	0
80	20250224	174600	40987160	1685	1685	1685	1685	0
81	20250224	174500	40987160	1685	1685	1685	1685	0
82	20250224	174400	40987160	1685	1685	1685	1685	0
83	20250224	174300	40987160	1685	1685	1685	1685	0
84	20250224	174200	40987160	1685	1685	1685	1685	0
85	20250224	174100	40987160	1685	1685	1685	1685	0
86	20250224	174000	40987160	1685	1685	1685	1685	0
87	20250224	173900	40987160	1685	1685	1685	1685	0
88	20250224	173800	40987160	1685	1685	1685	1685	0
89	20250224	173700	40987160	1685	1685	1685	1685	0
90	20250224	173600	40987160	1685	1685	1685	1685	0
91	20250224	173500	40987160	1685	1685	1685	1685	0
92	20250224	173400	40987160	1685	1685	1685	1685	929
93	20250224	173300	40987160	1685	1685	1685	1685	0
94	20250224	173200	40987160	1685	1685	1685	1685	0
95	20250224	173100	40987160	1685	1685	1685	1685	0
96	20250224	173000	40987160	1685	1685	1685	1685	0
97	20250224	172900	40987160	1685	1685	1685	1685	0
98	20250224	172800	40987160	1685	1685	1685	1685	0
99	20250224	172700	40987160	1685	1685	1685	1685	0
100	20250224	172600	40987160	1685	1685	1685	1685	0
101	20250224	172500	40987160	1685	1685	1685	1685	0
102	20250224	172400	40987160	1685	1685	1685	1685	0
103	20250224	172300	40987160	1685	1685	1685	1685	0
104	20250224	172200	40987160	1685	1685	1685	1685	0
105	20250224	172100	40987160	1685	1685	1685	1685	0
106	20250224	172000	40987160	1685	1685	1685	1685	0
107	20250224	171900	40987160	1685	1685	1685	1685	0
108	20250224	171800	40987160	1685	1685	1685	1685	0
109	20250224	171700	40987160	1685	1685	1685	1685	0
110	20250224	171600	40987160	1685	1685	1685	1685	0
111	20250224	171500	40987160	1685	1685	1685	1685	0
112	20250224	171400	40987160	1685	1685	1685	1685	0
113	20250224	171300	40987160	1685	1685	1685	1685	0
114	20250224	171200	40987160	1685	1685	1685	1685	0
115	20250224	171100	40987160	1685	1685	1685	1685	0
116	20250224	171000	40987160	1685	1685	1685	1685	0
117	20250224	170900	40987160	1685	1685	1685	1685	0
118	20250224	170800	40987160	1685	1685	1685	1685	0
119	20250224	170700	40987160	1685	1685	1685	1685	0
120	20250224	170600	40987160	1685	1685	1685	1685	0
121	20250224	170500	40987160	1685	1685	1685	1685	0
122	20250224	170400	40987160	1685	1685	1685	1685	929
123	20250224	170300	40987160	1685	1685	1685	1685	0
124	20250224	170200	40987160	1685	1685	1685	1685	0
125	20250224	170100	40987160	1685	1685	1685	1685	0
126	20250224	170000	40987160	1685	1685	1685	1685	0
127	20250224	165900	40987160	1685	1685	1685	1685	0
128	20250224	165800	40987160	1685	1685	1685	1685	0
129	20250224	165700	40987160	1685	1685	1685	1685	0
130	20250224	165600	40987160	1685	1685	1685	1685	0
131	20250224	165500	40987160	1685	1685	1685	1685	0
132	20250224	165400	40987160	1685	1685	1685	1685	0
133	20250224	165300	40987160	1685	1685	1685	1685	0
134	20250224	165200	40987160	1685	1685	1685	1685	0
135	20250224	165100	40987160	1685	1685	1685	1685	0
136	20250224	165000	40987160	1685	1685	1685	1685	0
137	20250224	164900	40987160	1685	1685	1685	1685	0
138	20250224	164800	40987160	1685	1685	1685	1685	0
139	20250224	164700	40987160	1685	1685	1685	1685	0
140	20250224	164600	40987160	1685	1685	1685	1685	0
141	20250224	164500	40987160	1685	1685	1685	1685	0
142	20250224	164400	40987160	1685	1685	1685	1685	0
143	20250224	164300	40987160	1685	1685	1685	1685	0
144	20250224	164200	40987160	1685	1685	1685	1685	0
145	20250224	164100	40987160	1685	1685	1685	1685	0
146	20250224	164000	40987160	1685	1685	1685	1685	0
147	20250224	163900	40987160	1685	1685	1685	1685	0
148	20250224	163800	40987160	1685	1685	1685	1685	0
149	20250224	163700	40987160	1685	1685	1685	1685	0
150	20250224	163600	40987160	1685	1685	1685	1685	0
151	20250224	163500	40987160	1685	1685	1685	1685	0
152	20250224	163400	40987160	1685	1685	1685	1685	929
153	20250224	163300	40987160	1685	1685	1685	1685	0
154	20250224	163200	40987160	1685	1685	1685	1685	0
155	20250224	163100	40987160	1685	1685	1685	1685	0
156	20250224	163000	40987160	1685	1685	1685	1685	0
157	20250224	162900	40987160	1685	1685	1685	1685	0
158	20250224	162800	40987160	1685	1685	1685	1685	0
159	20250224	162700	40987160	1685	1685	1685	1685	0
160	20250224	162600	40987160	1685	1685	1685	1685	0
161	20250224	162500	40987160	1685	1685	1685	1685	0
162	20250224	162400	40987160	1685	1685	1685	1685	0
163	20250224	162300	40987160	1685	1685	1685	1685	0
164	20250224	162200	40987160	1685	1685	1685	1685	0
165	20250224	162100	40987160	1685	1685	1685	1685	0
166	20250224	162000	40987160	1685	1685	1685	1685	0
167	20250224	161900	40987160	1685	1685	1685	1685	0
168	20250224	161800	40987160	1685	1685	1685	1685	0
169	20250224	161700	40987160	1685	1685	1685	1685	0
170	20250224	161600	40987160	1685	1685	1685	1685	0
171	20250224	161500	40987160	1685	1685	1685	1685	0
172	20250224	161400	40987160	1685	1685	1685	1685	0
173	20250224	161300	40987160	1685	1685	1685	1685	0
174	20250224	161200	40987160	1685	1685	1685	1685	0
175	20250224	161100	40987160	1685	1685	1685	1685	0
176	20250224	161000	40987160	1685	1685	1685	1685	0
177	20250224	160900	40987160	1685	1685	1685	1685	0
178	20250224	160800	40987160	1685	1685	1685	1685	0
179	20250224	160700	40987160	1685	1685	1685	1685	0
180	20250224	160600	40987160	1685	1685	1685	1685	0
181	20250224	160500	40987160	1685	1685	1685	1685	0
182	20250224	160400	40987160	1685	1685	1685	1685	929
183	20250224	160300	40987160	1685	1685	1685	1685	0
184	20250224	160200	40987160	1685	1685	1685	1685	0
185	20250224	160100	40987160	1685	1685	1685	1685	0
186	20250224	160000	40987160	1685	1685	1685	1685	0
187	20250224	155900	40987160	1685	1685	1685	1685	0
188	20250224	155800	40987160	1685	1685	1685	1685	0
189	20250224	155700	40987160	1685	1685	1685	1685	0
190	20250224	155600	40987160	1685	1685	1685	1685	0
191	20250224	155500	40987160	1685	1685	1685	1685	0
192	20250224	155400	40987160	1685	1685	1685	1685	0
193	20250224	155300	40987160	1685	1685	1685	1685	0
194	20250224	155200	40987160	1685	1685	1685	1685	0
195	20250224	155100	40987160	1685	1685	1685	1685	0
196	20250224	155000	40987160	1685	1685	1685	1685	0
197	20250224	154900	40987160	1685	1685	1685	1685	0
198	20250224	154800	40987160	1685	1685	1685	1685	0
199	20250224	154700	40987160	1685	1685	1685	1685	0
200	20250224	154600	40987160	1685	1685	1685	1685	0
201	20250224	154500	40987160	1685	1685	1685	1685	0
202	20250224	154400	40987160	1685	1685	1685	1685	0
203	20250224	154300	40987160	1685	1685	1685	1685	0
204	20250224	154200	40987160	1685	1685	1685	1685	0
205	20250224	154100	40987160	1685	1685	1685	1685	0
206	20250224	154000	40987160	1685	1685	1685	1685	0
207	20250224	153900	40987160	1685	1685	1685	1685	0
208	20250224	153800	40987160	1685	1685	1685	1685	0
209	20250224	153700	40987160	1685	1685	1685	1685	0
210	20250224	153600	40987160	1685	1685	1685	1685	0
211	20250224	153500	40987160	1685	1685	1685	1685	0
212	20250224	153400	40987160	1685	1685	1685	1685	929
213	20250224	153300	40987160	1685	1685	1685	1685	0
214	20250224	153200	40987160	1685	1685	1685	1685	0
215	20250224	153100	40987160	1685	1685	1685	1685	0
216	20250224	153000	40987160	1685	1685	1685	1685	929
217	20250224	152900	39421795	1680	1680	1680	1680	0
218	20250224	152800	39421795	1680	1680	1680	1680	0
219	20250224	152700	39421795	1680	1680	1680	1680	0
220	20250224	152600	39421795	1680	1680	1680	1680	0
221	20250224	152500	39421795	1680	1680	1680	1680	0
222	20250224	152400	39421795	1680	1680	1680	1680	0
223	20250224	152300	39421795	1680	1680	1680	1680	0
224	20250224	152200	39421795	1680	1680	1680	1680	0
225	20250224	152100	39421795	1680	1680	1680	1680	0
226	20250224	152000	39421795	1680	1680	1680	1680	0
227	20250224	151900	39421795	1680	1680	1680	1680	0
228	20250224	151800	39421795	1680	1680	1680	1680	0
229	20250224	151700	39421795	1680	1680	1680	1680	0
230	20250224	151600	39421795	1680	1681	1681	1680	411
231	20250224	151500	38731308	1682	1684	1684	1682	13
232	20250224	151400	38709440	1682	1682	1682	1682	0
233	20250224	151300	38709440	1682	1684	1684	1682	68
234	20250224	151200	38595027	1684	1684	1684	1684	0
235	20250224	151100	38595027	1684	1684	1684	1684	1
236	20250224	151000	38593343	1683	1683	1683	1683	0
237	20250224	150900	38593343	1683	1683	1683	1683	0
238	20250224	150800	38593343	1683	1683	1683	1683	0
239	20250224	150700	38593343	1683	1683	1683	1683	0
240	20250224	150600	38593343	1683	1683	1683	1683	0
241	20250224	150500	38593343	1683	1683	1683	1683	0
242	20250224	150400	38593343	1683	1683	1683	1683	596
243	20250224	150300	37590275	1683	1683	1683	1683	0
244	20250224	150200	37590275	1683	1683	1683	1683	0
245	20250224	150100	37590275	1683	1683	1683	1683	5
246	20250224	150000	37581860	1685	1685	1685	1685	0
247	20250224	145900	37581860	1685	1685	1685	1685	0
248	20250224	145800	37581860	1685	1685	1685	1685	0
249	20250224	145700	37581860	1685	1685	1685	1685	0
250	20250224	145600	37581860	1685	1685	1685	1685	0
251	20250224	145500	37581860	1685	1685	1685	1685	0
252	20250224	145400	37581860	1685	1685	1685	1685	0
253	20250224	145300	37581860	1685	1685	1685	1685	0
254	20250224	145200	37581860	1685	1685	1685	1685	0
255	20250224	145100	37581860	1685	1685	1685	1685	0
256	20250224	145000	37581860	1685	1685	1685	1685	0
257	20250224	144900	37581860	1685	1685	1685	1685	0
258	20250224	144800	37581860	1685	1685	1685	1685	0
259	20250224	144700	37581860	1685	1685	1685	1685	0
260	20250224	144600	37581860	1685	1685	1685	1685	0
261	20250224	144500	37581860	1685	1685	1685	1685	0
262	20250224	144400	37581860	1685	1685	1685	1685	0
263	20250224	144300	37581860	1685	1685	1685	1685	0
264	20250224	144200	37581860	1685	1685	1685	1685	0
265	20250224	144100	37581860	1685	1685	1685	1685	0
266	20250224	144000	37581860	1685	1684	1685	1684	2
267	20250224	143900	37578491	1680	1680	1680	1680	0
268	20250224	143800	37578491	1680	1680	1680	1680	0
269	20250224	143700	37578491	1680	1680	1680	1680	20
270	20250224	143600	37544891	1685	1685	1685	1685	0
271	20250224	143500	37544891	1685	1685	1685	1685	0
272	20250224	143400	37544891	1685	1685	1685	1685	0
273	20250224	143300	37544891	1685	1685	1685	1685	0
274	20250224	143200	37544891	1685	1685	1685	1685	0
275	20250224	143100	37544891	1685	1684	1685	1684	300
276	20250224	143000	37039443	1685	1685	1685	1685	0
277	20250224	142900	37039443	1685	1685	1685	1685	0
278	20250224	142800	37039443	1685	1685	1685	1685	0
279	20250224	142700	37039443	1685	1685	1685	1685	0
280	20250224	142600	37039443	1685	1685	1685	1685	0
281	20250224	142500	37039443	1685	1685	1685	1685	0
282	20250224	142400	37039443	1685	1685	1685	1685	0
283	20250224	142300	37039443	1685	1685	1685	1685	0
284	20250224	142200	37039443	1685	1685	1685	1685	0
285	20250224	142100	37039443	1685	1685	1685	1685	0
286	20250224	142000	37039443	1685	1685	1685	1685	217
287	20250224	141900	36673798	1685	1685	1685	1685	0
288	20250224	141800	36673798	1685	1685	1685	1685	0
289	20250224	141700	36673798	1685	1685	1685	1685	0
290	20250224	141600	36673798	1685	1685	1685	1685	100
291	20250224	141500	36505298	1686	1686	1686	1686	0
292	20250224	141400	36505298	1686	1686	1686	1686	0
293	20250224	141300	36505298	1686	1686	1686	1686	0
294	20250224	141200	36505298	1686	1685	1686	1685	20
295	20250224	141100	36471580	1686	1686	1686	1686	0
296	20250224	141000	36471580	1686	1686	1686	1686	0
297	20250224	140900	36471580	1686	1686	1686	1686	0
298	20250224	140800	36471580	1686	1686	1686	1686	0
299	20250224	140700	36471580	1686	1686	1686	1686	0
300	20250224	140600	36471580	1686	1686	1686	1686	0
301	20250224	140500	36471580	1686	1686	1686	1686	127
302	20250224	140400	36257458	1686	1686	1686	1686	0
303	20250224	140300	36257458	1686	1686	1686	1686	0
304	20250224	140200	36257458	1686	1686	1686	1686	0
305	20250224	140100	36257458	1686	1686	1686	1686	0
306	20250224	140000	36257458	1686	1686	1686	1686	0
307	20250224	135900	36257458	1686	1683	1686	1678	1304
308	20250224	135800	34064638	1686	1686	1686	1686	0
309	20250224	135700	34064638	1686	1686	1686	1686	0
310	20250224	135600	34064638	1686	1686	1686	1686	0
311	20250224	135500	34064638	1686	1686	1686	1686	0
312	20250224	135400	34064638	1686	1686	1686	1686	0
313	20250224	135300	34064638	1686	1686	1686	1686	0
314	20250224	135200	34064638	1686	1686	1686	1686	1
315	20250224	135100	34062952	1686	1686	1686	1686	0
316	20250224	135000	34062952	1686	1686	1686	1686	0
317	20250224	134900	34062952	1686	1686	1686	1686	0
318	20250224	134800	34062952	1686	1686	1686	1686	0
319	20250224	134700	34062952	1686	1684	1686	1684	3
320	20250224	134600	34057897	1683	1683	1683	1683	0
321	20250224	134500	34057897	1683	1683	1683	1683	97
322	20250224	134400	33894646	1683	1683	1683	1683	0
323	20250224	134300	33894646	1683	1683	1683	1683	0
324	20250224	134200	33894646	1683	1683	1683	1683	0
325	20250224	134100	33894646	1683	1683	1683	1683	0
326	20250224	134000	33894646	1683	1683	1683	1683	0
327	20250224	133900	33894646	1683	1683	1683	1683	0
328	20250224	133800	33894646	1683	1683	1683	1683	0
329	20250224	133700	33894646	1683	1683	1683	1683	0
330	20250224	133600	33894646	1683	1683	1683	1683	0
331	20250224	133500	33894646	1683	1683	1683	1683	0
332	20250224	133400	33894646	1683	1683	1683	1683	529
333	20250224	133300	33004339	1683	1683	1683	1683	0
334	20250224	133200	33004339	1683	1683	1683	1683	0
335	20250224	133100	33004339	1683	1683	1683	1683	0
336	20250224	133000	33004339	1683	1683	1683	1683	0
337	20250224	132900	33004339	1683	1683	1683	1683	0
338	20250224	132800	33004339	1683	1683	1683	1683	0
339	20250224	132700	33004339	1683	1683	1683	1683	0
340	20250224	132600	33004339	1683	1683	1683	1683	0
341	20250224	132500	33004339	1683	1683	1683	1683	0
342	20250224	132400	33004339	1683	1683	1683	1683	0
343	20250224	132300	33004339	1683	1683	1683	1683	0
344	20250224	132200	33004339	1683	1683	1683	1683	0
345	20250224	132100	33004339	1683	1683	1683	1683	0
346	20250224	132000	33004339	1683	1683	1683	1683	5
347	20250224	131900	32995924	1683	1683	1683	1683	40
348	20250224	131800	32928604	1683	1683	1683	1683	0
349	20250224	131700	32928604	1683	1682	1683	1678	287
350	20250224	131600	32447009	1678	1678	1678	1678	0
351	20250224	131500	32447009	1678	1678	1678	1678	0
352	20250224	131400	32447009	1678	1678	1678	1678	0
353	20250224	131300	32447009	1678	1678	1678	1678	0
354	20250224	131200	32447009	1678	1679	1679	1678	330
355	20250224	131100	31893257	1679	1679	1679	1679	0
356	20250224	131000	31893257	1679	1679	1679	1679	0
357	20250224	130900	31893257	1679	1679	1679	1679	0
358	20250224	130800	31893257	1679	1681	1681	1679	1000
359	20250224	130700	30214001	1683	1683	1683	1683	0
360	20250224	130600	30214001	1683	1683	1683	1683	0
361	20250224	130500	30214001	1683	1683	1683	1683	1
362	20250224	130400	30212318	1683	1683	1683	1683	0
363	20250224	130300	30212318	1683	1683	1683	1683	0
364	20250224	130200	30212318	1683	1683	1683	1683	0
365	20250224	130100	30212318	1683	1683	1683	1683	0
366	20250224	130000	30212318	1683	1683	1683	1683	0
367	20250224	125900	30212318	1683	1683	1683	1683	0
368	20250224	125800	30212318	1683	1683	1683	1683	0
369	20250224	125700	30212318	1683	1683	1683	1683	0
370	20250224	125600	30212318	1683	1683	1683	1683	0
371	20250224	125500	30212318	1683	1683	1683	1683	0
372	20250224	125400	30212318	1683	1683	1683	1683	0
373	20250224	125300	30212318	1683	1683	1683	1683	0
374	20250224	125200	30212318	1683	1683	1683	1683	0
375	20250224	125100	30212318	1683	1683	1683	1683	0
376	20250224	125000	30212318	1683	1683	1683	1683	0
377	20250224	124900	30212318	1683	1683	1683	1683	0
378	20250224	124800	30212318	1683	1683	1683	1683	0
379	20250224	124700	30212318	1683	1683	1683	1683	58
380	20250224	124600	30114704	1683	1683	1683	1683	0
381	20250224	124500	30114704	1683	1685	1685	1683	1500
382	20250224	124400	27590034	1685	1685	1685	1685	3
383	20250224	124300	27584979	1685	1685	1685	1685	10
384	20250224	124200	27568129	1685	1685	1685	1685	9
385	20250224	124100	27552964	1685	1685	1685	1685	2
386	20250224	124000	27549594	1684	1684	1684	1684	0
387	20250224	123900	27549594	1684	1684	1684	1684	0
388	20250224	123800	27549594	1684	1684	1684	1684	0
389	20250224	123700	27549594	1684	1684	1684	1684	0
390	20250224	123600	27549594	1684	1684	1684	1684	25
391	20250224	123500	27507494	1685	1685	1685	1685	10
392	20250224	123400	27490644	1686	1686	1686	1686	0
393	20250224	123300	27490644	1686	1686	1686	1686	0
394	20250224	123200	27490644	1686	1686	1686	1686	10
395	20250224	123100	27473784	1686	1686	1686	1686	0
396	20250224	123000	27473784	1686	1686	1686	1686	0
397	20250224	122900	27473784	1686	1686	1686	1686	0
398	20250224	122800	27473784	1686	1686	1686	1686	0
399	20250224	122700	27473784	1686	1686	1686	1686	0
400	20250224	122600	27473784	1686	1686	1686	1686	0
401	20250224	122500	27473784	1686	1686	1686	1686	9
402	20250224	122400	27458610	1686	1686	1686	1686	6
403	20250224	122300	27448494	1684	1684	1684	1684	0
404	20250224	122200	27448494	1684	1684	1684	1684	0
405	20250224	122100	27448494	1684	1684	1684	1684	0
406	20250224	122000	27448494	1684	1684	1684	1684	0
407	20250224	121900	27448494	1684	1684	1684	1684	0
408	20250224	121800	27448494	1684	1684	1684	1684	0
409	20250224	121700	27448494	1684	1684	1684	1684	0
410	20250224	121600	27448494	1684	1685	1685	1684	36
411	20250224	121500	27387855	1685	1685	1685	1685	0
412	20250224	121400	27387855	1685	1685	1685	1685	0
413	20250224	121300	27387855	1685	1685	1685	1685	0
414	20250224	121200	27387855	1685	1685	1685	1685	5
415	20250224	121100	27379430	1685	1685	1685	1685	3
416	20250224	121000	27374375	1685	1685	1685	1685	327
417	20250224	120900	26823380	1685	1685	1685	1685	0
418	20250224	120800	26823380	1685	1685	1685	1685	30
419	20250224	120700	26772830	1685	1684	1685	1684	1031
420	20250224	120600	25036474	1684	1684	1684	1684	1000
421	20250224	120500	23352474	1684	1684	1684	1684	0
422	20250224	120400	23352474	1684	1684	1684	1684	0
423	20250224	120300	23352474	1684	1684	1684	1684	130
424	20250224	120200	23133554	1684	1684	1684	1684	0
425	20250224	120100	23133554	1684	1684	1684	1684	0
426	20250224	120000	23133554	1684	1684	1684	1684	45
427	20250224	115900	23057774	1684	1684	1684	1684	50
428	20250224	115800	22973574	1684	1684	1684	1684	35
429	20250224	115700	22914634	1684	1684	1684	1684	0
430	20250224	115600	22914634	1684	1684	1684	1684	10
431	20250224	115500	22897794	1684	1684	1684	1684	0
432	20250224	115400	22897794	1684	1683	1684	1683	700
433	20250224	115300	21719194	1684	1684	1684	1684	0
434	20250224	115200	21719194	1684	1684	1684	1684	29
435	20250224	115100	21670358	1684	1684	1684	1684	0
436	20250224	115000	21670358	1684	1684	1684	1684	1
437	20250224	114900	21668674	1683	1683	1683	1683	8
438	20250224	114800	21655210	1683	1683	1683	1683	191
439	20250224	114700	21333757	1684	1684	1684	1684	0
440	20250224	114600	21333757	1684	1684	1684	1684	0
441	20250224	114500	21333757	1684	1684	1684	1684	0
442	20250224	114400	21333757	1684	1684	1684	1684	0
443	20250224	114300	21333757	1684	1684	1684	1684	10
444	20250224	114200	21316917	1684	1684	1684	1684	0
445	20250224	114100	21316917	1684	1684	1684	1684	0
446	20250224	114000	21316917	1684	1684	1684	1684	0
447	20250224	113900	21316917	1684	1684	1684	1684	0
448	20250224	113800	21316917	1684	1684	1684	1684	0
449	20250224	113700	21316917	1684	1684	1684	1684	0
450	20250224	113600	21316917	1684	1684	1684	1684	0
451	20250224	113500	21316917	1684	1684	1684	1684	0
452	20250224	113400	21316917	1684	1684	1684	1684	0
453	20250224	113300	21316917	1684	1684	1684	1684	0
454	20250224	113200	21316917	1684	1684	1684	1684	0
455	20250224	113100	21316917	1684	1684	1684	1684	0
456	20250224	113000	21316917	1684	1684	1684	1684	0
457	20250224	112900	21316917	1684	1684	1684	1684	0
458	20250224	112800	21316917	1684	1684	1684	1684	0
459	20250224	112700	21316917	1684	1684	1684	1684	0
460	20250224	112600	21316917	1684	1684	1684	1684	0
461	20250224	112500	21316917	1684	1684	1684	1684	200
462	20250224	112400	20980117	1683	1683	1683	1683	0
463	20250224	112300	20980117	1683	1683	1683	1683	0
464	20250224	112200	20980117	1683	1683	1683	1683	25
465	20250224	112100	20938042	1683	1683	1683	1683	0
466	20250224	112000	20938042	1683	1683	1683	1683	0
467	20250224	111900	20938042	1683	1683	1683	1683	0
468	20250224	111800	20938042	1683	1683	1683	1683	0
469	20250224	111700	20938042	1683	1683	1683	1683	0
470	20250224	111600	20938042	1683	1683	1683	1683	0
471	20250224	111500	20938042	1683	1683	1683	1683	0
472	20250224	111400	20938042	1683	1683	1683	1683	5
473	20250224	111300	20929627	1683	1683	1683	1683	0
474	20250224	111200	20929627	1683	1683	1683	1683	0
475	20250224	111100	20929627	1683	1683	1683	1683	0
476	20250224	111000	20929627	1683	1683	1683	1683	0
477	20250224	110900	20929627	1683	1683	1683	1683	0
478	20250224	110800	20929627	1683	1683	1683	1683	0
479	20250224	110700	20929627	1683	1683	1683	1683	0
480	20250224	110600	20929627	1683	1683	1683	1683	1
481	20250224	110500	20927944	1684	1684	1684	1684	0
482	20250224	110400	20927944	1684	1684	1684	1684	0
483	20250224	110300	20927944	1684	1684	1684	1684	0
484	20250224	110200	20927944	1684	1684	1684	1684	0
485	20250224	110100	20927944	1684	1684	1684	1684	0
486	20250224	110000	20927944	1684	1684	1684	1684	3
487	20250224	105900	20922892	1684	1684	1684	1684	0
488	20250224	105800	20922892	1684	1682	1684	1682	500
489	20250224	105700	20080898	1684	1684	1684	1684	0
490	20250224	105600	20080898	1684	1684	1684	1684	0
491	20250224	105500	20080898	1684	1684	1684	1684	0
492	20250224	105400	20080898	1684	1684	1684	1684	0
493	20250224	105300	20080898	1684	1684	1684	1684	0
494	20250224	105200	20080898	1684	1684	1684	1684	0
495	20250224	105100	20080898	1684	1684	1684	1684	0
496	20250224	105000	20080898	1684	1684	1684	1684	0
497	20250224	104900	20080898	1684	1684	1684	1684	0
498	20250224	104800	20080898	1684	1684	1684	1684	0
499	20250224	104700	20080898	1684	1684	1684	1684	0
500	20250224	104600	20080898	1684	1684	1684	1684	5
501	20250224	104500	20072478	1684	1684	1684	1684	0
502	20250224	104400	20072478	1684	1684	1684	1684	0
503	20250224	104300	20072478	1684	1684	1684	1684	0
504	20250224	104200	20072478	1684	1684	1684	1684	118
505	20250224	104100	19873766	1685	1685	1685	1685	0
506	20250224	104000	19873766	1685	1685	1685	1685	0
507	20250224	103900	19873766	1685	1685	1685	1685	2
508	20250224	103800	19870396	1678	1680	1680	1678	70
509	20250224	103700	19752933	1685	1685	1685	1685	0
510	20250224	103600	19752933	1685	1685	1685	1685	0
511	20250224	103500	19752933	1685	1685	1685	1685	1
512	20250224	103400	19751248	1685	1685	1685	1685	3
513	20250224	103300	19746193	1685	1685	1685	1685	0
514	20250224	103200	19746193	1685	1685	1685	1685	0
515	20250224	103100	19746193	1685	1685	1685	1685	0
516	20250224	103000	19746193	1685	1685	1685	1685	0
517	20250224	102900	19746193	1685	1685	1685	1685	0
518	20250224	102800	19746193	1685	1685	1685	1685	0
519	20250224	102700	19746193	1685	1685	1685	1685	0
520	20250224	102600	19746193	1685	1685	1685	1685	3
521	20250224	102500	19741138	1678	1677	1685	1677	48
522	20250224	102400	19660616	1685	1685	1685	1685	0
523	20250224	102300	19660616	1685	1685	1685	1685	0
524	20250224	102200	19660616	1685	1685	1685	1685	0
525	20250224	102100	19660616	1685	1685	1685	1685	0
526	20250224	102000	19660616	1685	1685	1685	1685	0
527	20250224	101900	19660616	1685	1685	1685	1685	3
528	20250224	101800	19655561	1673	1673	1673	1673	0
529	20250224	101700	19655561	1673	1673	1673	1673	0
530	20250224	101600	19655561	1673	1673	1673	1673	0
531	20250224	101500	19655561	1673	1680	1680	1673	3010
532	20250224	101400	14613991	1686	1686	1686	1686	0
533	20250224	101300	14613991	1686	1686	1686	1686	0
534	20250224	101200	14613991	1686	1686	1686	1686	0
535	20250224	101100	14613991	1686	1686	1686	1686	0
536	20250224	101000	14613991	1686	1686	1686	1686	0
537	20250224	100900	14613991	1686	1680	1686	1680	12
538	20250224	100800	14593825	1685	1685	1685	1685	14
539	20250224	100700	14570235	1686	1686	1686	1686	0
540	20250224	100600	14570235	1686	1685	1686	1685	4
541	20250224	100500	14563493	1685	1685	1685	1685	26
542	20250224	100400	14519683	1685	1685	1685	1685	0
543	20250224	100300	14519683	1685	1685	1685	1685	0
544	20250224	100200	14519683	1685	1686	1686	1685	4
545	20250224	100100	14512942	1685	1684	1685	1684	21
546	20250224	100000	14477560	1684	1684	1684	1684	0
547	20250224	095900	14477560	1684	1682	1684	1682	92
548	20250224	095800	14322636	1684	1684	1684	1684	0
549	20250224	095700	14322636	1684	1684	1684	1684	0
550	20250224	095600	14322636	1684	1684	1684	1684	0
551	20250224	095500	14322636	1684	1684	1684	1684	0
552	20250224	095400	14322636	1684	1684	1684	1684	10
553	20250224	095300	14305796	1684	1684	1684	1684	0
554	20250224	095200	14305796	1684	1684	1684	1684	300
555	20250224	095100	13800596	1684	1684	1684	1684	0
556	20250224	095000	13800596	1684	1684	1684	1684	0
557	20250224	094900	13800596	1684	1684	1684	1684	2
558	20250224	094800	13797228	1677	1677	1677	1677	30
559	20250224	094700	13746918	1680	1680	1680	1680	0
560	20250224	094600	13746918	1680	1680	1680	1680	0
561	20250224	094500	13746918	1680	1680	1680	1680	0
562	20250224	094400	13746918	1680	1680	1680	1680	0
563	20250224	094300	13746918	1680	1680	1680	1680	0
564	20250224	094200	13746918	1680	1680	1680	1680	102
565	20250224	094100	13575558	1680	1680	1680	1680	0
566	20250224	094000	13575558	1680	1681	1681	1680	414
567	20250224	093900	12879738	1684	1684	1684	1684	100
568	20250224	093800	12711338	1684	1684	1684	1684	0
569	20250224	093700	12711338	1684	1684	1684	1684	30
570	20250224	093600	12660818	1684	1684	1684	1684	0
571	20250224	093500	12660818	1684	1684	1684	1684	2
572	20250224	093400	12657450	1680	1680	1680	1680	0
573	20250224	093300	12657450	1680	1681	1681	1680	500
574	20250224	093200	11817350	1682	1682	1682	1682	0
575	20250224	093100	11817350	1682	1682	1682	1682	0
576	20250224	093000	11817350	1682	1682	1682	1682	100
577	20250224	092900	11649150	1682	1682	1682	1682	12
578	20250224	092800	11628966	1680	1684	1684	1680	92
579	20250224	092700	11474378	1684	1680	1684	1680	40
580	20250224	092600	11407142	1680	1680	1680	1680	0
581	20250224	092500	11407142	1680	1677	1680	1677	191
582	20250224	092400	11086730	1677	1677	1677	1677	10
583	20250224	092300	11069960	1672	1672	1672	1672	0
584	20250224	092200	11069960	1672	1672	1672	1672	0
585	20250224	092100	11069960	1672	1672	1672	1672	0
586	20250224	092000	11069960	1672	1672	1672	1672	0
587	20250224	091900	11069960	1672	1672	1672	1672	0
588	20250224	091800	11069960	1672	1672	1672	1672	0
589	20250224	091700	11069960	1672	1672	1672	1672	0
590	20250224	091600	11069960	1672	1673	1673	1672	500
591	20250224	091500	10233658	1677	1677	1677	1677	0
592	20250224	091400	10233658	1677	1677	1677	1677	0
593	20250224	091300	10233658	1677	1673	1677	1673	33
594	20250224	091200	10178445	1671	1671	1671	1671	0
595	20250224	091100	10178445	1671	1671	1671	1671	2
596	20250224	091000	10175103	1672	1674	1674	1672	3078
597	20250224	090900	5022553	1674	1674	1674	1674	95
598	20250224	090800	4863523	1674	1674	1674	1674	162
599	20250224	090700	4592335	1677	1674	1677	1674	671
600	20250224	090600	3469078	1674	1674	1674	1674	0
601	20250224	090500	3469078	1674	1674	1674	1674	0
602	20250224	090400	3469078	1674	1674	1674	1674	0
603	20250224	090300	3469078	1674	1677	1677	1674	11
604	20250224	090200	3450661	1674	1674	1674	1674	0
605	20250224	090100	3450661	1674	1679	1679	1674	9
606	20250224	090000	3435590	1676	1680	1680	1676	2045