KissMeData/076610/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195500	49829200	1000	1000	1000	1000	1018
3	20250224	195400	49829200	1000	1000	1000	1000	0
4	20250224	195300	49829200	1000	1000	1000	1000	0
5	20250224	195200	49829200	1000	1000	1000	1000	0
6	20250224	195100	49829200	1000	1000	1000	1000	0
7	20250224	195000	49829200	1000	1000	1000	1000	0
8	20250224	194900	49829200	1000	1000	1000	1000	0
9	20250224	194800	49829200	1000	1000	1000	1000	0
10	20250224	194700	49829200	1000	1000	1000	1000	0
11	20250224	194600	49829200	1000	1000	1000	1000	0
12	20250224	194500	49829200	1000	1000	1000	1000	0
13	20250224	194400	49829200	1000	1000	1000	1000	0
14	20250224	194300	49829200	1000	1000	1000	1000	0
15	20250224	194200	49829200	1000	1000	1000	1000	0
16	20250224	194100	49829200	1000	1000	1000	1000	0
17	20250224	194000	49829200	1000	1000	1000	1000	0
18	20250224	193900	49829200	1000	1000	1000	1000	0
19	20250224	193800	49829200	1000	1000	1000	1000	0
20	20250224	193700	49829200	1000	1000	1000	1000	0
21	20250224	193600	49829200	1000	1000	1000	1000	0
22	20250224	193500	49829200	1000	1000	1000	1000	0
23	20250224	193400	49829200	1000	1000	1000	1000	0
24	20250224	193300	49829200	1000	1000	1000	1000	0
25	20250224	193200	49829200	1000	1000	1000	1000	0
26	20250224	193100	49829200	1000	1000	1000	1000	0
27	20250224	193000	49829200	1000	1000	1000	1000	0
28	20250224	192900	49829200	1000	1000	1000	1000	0
29	20250224	192800	49829200	1000	1000	1000	1000	0
30	20250224	192700	49829200	1000	1000	1000	1000	0
31	20250224	192600	49829200	1000	1000	1000	1000	0
32	20250224	192500	49829200	1000	1000	1000	1000	1018
33	20250224	192400	49829200	1000	1000	1000	1000	0
34	20250224	192300	49829200	1000	1000	1000	1000	0
35	20250224	192200	49829200	1000	1000	1000	1000	0
36	20250224	192100	49829200	1000	1000	1000	1000	0
37	20250224	192000	49829200	1000	1000	1000	1000	0
38	20250224	191900	49829200	1000	1000	1000	1000	0
39	20250224	191800	49829200	1000	1000	1000	1000	0
40	20250224	191700	49829200	1000	1000	1000	1000	0
41	20250224	191600	49829200	1000	1000	1000	1000	0
42	20250224	191500	49829200	1000	1000	1000	1000	0
43	20250224	191400	49829200	1000	1000	1000	1000	0
44	20250224	191300	49829200	1000	1000	1000	1000	0
45	20250224	191200	49829200	1000	1000	1000	1000	0
46	20250224	191100	49829200	1000	1000	1000	1000	0
47	20250224	191000	49829200	1000	1000	1000	1000	0
48	20250224	190900	49829200	1000	1000	1000	1000	0
49	20250224	190800	49829200	1000	1000	1000	1000	0
50	20250224	190700	49829200	1000	1000	1000	1000	0
51	20250224	190600	49829200	1000	1000	1000	1000	0
52	20250224	190500	49829200	1000	1000	1000	1000	0
53	20250224	190400	49829200	1000	1000	1000	1000	0
54	20250224	190300	49829200	1000	1000	1000	1000	0
55	20250224	190200	49829200	1000	1000	1000	1000	0
56	20250224	190100	49829200	1000	1000	1000	1000	0
57	20250224	190000	49829200	1000	1000	1000	1000	0
58	20250224	185900	49829200	1000	1000	1000	1000	0
59	20250224	185800	49829200	1000	1000	1000	1000	0
60	20250224	185700	49829200	1000	1000	1000	1000	0
61	20250224	185600	49829200	1000	1000	1000	1000	0
62	20250224	185500	49829200	1000	1000	1000	1000	1018
63	20250224	185400	49829200	1000	1000	1000	1000	0
64	20250224	185300	49829200	1000	1000	1000	1000	0
65	20250224	185200	49829200	1000	1000	1000	1000	0
66	20250224	185100	49829200	1000	1000	1000	1000	0
67	20250224	185000	49829200	1000	1000	1000	1000	0
68	20250224	184900	49829200	1000	1000	1000	1000	0
69	20250224	184800	49829200	1000	1000	1000	1000	0
70	20250224	184700	49829200	1000	1000	1000	1000	0
71	20250224	184600	49829200	1000	1000	1000	1000	0
72	20250224	184500	49829200	1000	1000	1000	1000	0
73	20250224	184400	49829200	1000	1000	1000	1000	0
74	20250224	184300	49829200	1000	1000	1000	1000	0
75	20250224	184200	49829200	1000	1000	1000	1000	0
76	20250224	184100	49829200	1000	1000	1000	1000	0
77	20250224	184000	49829200	1000	1000	1000	1000	0
78	20250224	183900	49829200	1000	1000	1000	1000	0
79	20250224	183800	49829200	1000	1000	1000	1000	0
80	20250224	183700	49829200	1000	1000	1000	1000	0
81	20250224	183600	49829200	1000	1000	1000	1000	0
82	20250224	183500	49829200	1000	1000	1000	1000	0
83	20250224	183400	49829200	1000	1000	1000	1000	0
84	20250224	183300	49829200	1000	1000	1000	1000	0
85	20250224	183200	49829200	1000	1000	1000	1000	0
86	20250224	183100	49829200	1000	1000	1000	1000	0
87	20250224	183000	49829200	1000	1000	1000	1000	0
88	20250224	182900	49829200	1000	1000	1000	1000	0
89	20250224	182800	49829200	1000	1000	1000	1000	0
90	20250224	182700	49829200	1000	1000	1000	1000	0
91	20250224	182600	49829200	1000	1000	1000	1000	0
92	20250224	182500	49829200	1000	1000	1000	1000	1018
93	20250224	182400	49829200	1000	1000	1000	1000	0
94	20250224	182300	49829200	1000	1000	1000	1000	0
95	20250224	182200	49829200	1000	1000	1000	1000	0
96	20250224	182100	49829200	1000	1000	1000	1000	0
97	20250224	182000	49829200	1000	1000	1000	1000	0
98	20250224	181900	49829200	1000	1000	1000	1000	0
99	20250224	181800	49829200	1000	1000	1000	1000	0
100	20250224	181700	49829200	1000	1000	1000	1000	0
101	20250224	181600	49829200	1000	1000	1000	1000	0
102	20250224	181500	49829200	1000	1000	1000	1000	0
103	20250224	181400	49829200	1000	1000	1000	1000	0
104	20250224	181300	49829200	1000	1000	1000	1000	0
105	20250224	181200	49829200	1000	1000	1000	1000	0
106	20250224	181100	49829200	1000	1000	1000	1000	0
107	20250224	181000	49829200	1000	1000	1000	1000	0
108	20250224	180900	49829200	1000	1000	1000	1000	0
109	20250224	180800	49829200	1000	1000	1000	1000	0
110	20250224	180700	49829200	1000	1000	1000	1000	0
111	20250224	180600	49829200	1000	1000	1000	1000	0
112	20250224	180500	49829200	1000	1000	1000	1000	0
113	20250224	180400	49829200	1000	1000	1000	1000	0
114	20250224	180300	49829200	1000	1000	1000	1000	0
115	20250224	180200	49829200	1000	1000	1000	1000	0
116	20250224	180100	49829200	1000	1000	1000	1000	0
117	20250224	180000	49829200	1000	1000	1000	1000	0
118	20250224	175900	49829200	1000	1000	1000	1000	0
119	20250224	175800	49829200	1000	1000	1000	1000	0
120	20250224	175700	49829200	1000	1000	1000	1000	0
121	20250224	175600	49829200	1000	1000	1000	1000	0
122	20250224	175500	49829200	1000	1000	1000	1000	1018
123	20250224	175400	49829200	1000	1000	1000	1000	0
124	20250224	175300	49829200	1000	1000	1000	1000	0
125	20250224	175200	49829200	1000	1000	1000	1000	0
126	20250224	175100	49829200	1000	1000	1000	1000	0
127	20250224	175000	49829200	1000	1000	1000	1000	0
128	20250224	174900	49829200	1000	1000	1000	1000	0
129	20250224	174800	49829200	1000	1000	1000	1000	0
130	20250224	174700	49829200	1000	1000	1000	1000	0
131	20250224	174600	49829200	1000	1000	1000	1000	0
132	20250224	174500	49829200	1000	1000	1000	1000	0
133	20250224	174400	49829200	1000	1000	1000	1000	0
134	20250224	174300	49829200	1000	1000	1000	1000	0
135	20250224	174200	49829200	1000	1000	1000	1000	0
136	20250224	174100	49829200	1000	1000	1000	1000	0
137	20250224	174000	49829200	1000	1000	1000	1000	0
138	20250224	173900	49829200	1000	1000	1000	1000	0
139	20250224	173800	49829200	1000	1000	1000	1000	0
140	20250224	173700	49829200	1000	1000	1000	1000	0
141	20250224	173600	49829200	1000	1000	1000	1000	0
142	20250224	173500	49829200	1000	1000	1000	1000	0
143	20250224	173400	49829200	1000	1000	1000	1000	0
144	20250224	173300	49829200	1000	1000	1000	1000	0
145	20250224	173200	49829200	1000	1000	1000	1000	0
146	20250224	173100	49829200	1000	1000	1000	1000	0
147	20250224	173000	49829200	1000	1000	1000	1000	0
148	20250224	172900	49829200	1000	1000	1000	1000	0
149	20250224	172800	49829200	1000	1000	1000	1000	0
150	20250224	172700	49829200	1000	1000	1000	1000	0
151	20250224	172600	49829200	1000	1000	1000	1000	0
152	20250224	172500	49829200	1000	1000	1000	1000	1018
153	20250224	172400	49829200	1000	1000	1000	1000	0
154	20250224	172300	49829200	1000	1000	1000	1000	0
155	20250224	172200	49829200	1000	1000	1000	1000	0
156	20250224	172100	49829200	1000	1000	1000	1000	0
157	20250224	172000	49829200	1000	1000	1000	1000	0
158	20250224	171900	49829200	1000	1000	1000	1000	0
159	20250224	171800	49829200	1000	1000	1000	1000	0
160	20250224	171700	49829200	1000	1000	1000	1000	0
161	20250224	171600	49829200	1000	1000	1000	1000	0
162	20250224	171500	49829200	1000	1000	1000	1000	0
163	20250224	171400	49829200	1000	1000	1000	1000	0
164	20250224	171300	49829200	1000	1000	1000	1000	0
165	20250224	171200	49829200	1000	1000	1000	1000	0
166	20250224	171100	49829200	1000	1000	1000	1000	0
167	20250224	171000	49829200	1000	1000	1000	1000	0
168	20250224	170900	49829200	1000	1000	1000	1000	0
169	20250224	170800	49829200	1000	1000	1000	1000	0
170	20250224	170700	49829200	1000	1000	1000	1000	0
171	20250224	170600	49829200	1000	1000	1000	1000	0
172	20250224	170500	49829200	1000	1000	1000	1000	0
173	20250224	170400	49829200	1000	1000	1000	1000	0
174	20250224	170300	49829200	1000	1000	1000	1000	0
175	20250224	170200	49829200	1000	1000	1000	1000	0
176	20250224	170100	49829200	1000	1000	1000	1000	0
177	20250224	170000	49829200	1000	1000	1000	1000	0
178	20250224	165900	49829200	1000	1000	1000	1000	0
179	20250224	165800	49829200	1000	1000	1000	1000	0
180	20250224	165700	49829200	1000	1000	1000	1000	0
181	20250224	165600	49829200	1000	1000	1000	1000	0
182	20250224	165500	49829200	1000	1000	1000	1000	1018
183	20250224	165400	49829200	1000	1000	1000	1000	0
184	20250224	165300	49829200	1000	1000	1000	1000	0
185	20250224	165200	49829200	1000	1000	1000	1000	0
186	20250224	165100	49829200	1000	1000	1000	1000	0
187	20250224	165000	49829200	1000	1000	1000	1000	0
188	20250224	164900	49829200	1000	1000	1000	1000	0
189	20250224	164800	49829200	1000	1000	1000	1000	0
190	20250224	164700	49829200	1000	1000	1000	1000	0
191	20250224	164600	49829200	1000	1000	1000	1000	0
192	20250224	164500	49829200	1000	1000	1000	1000	0
193	20250224	164400	49829200	1000	1000	1000	1000	0
194	20250224	164300	49829200	1000	1000	1000	1000	0
195	20250224	164200	49829200	1000	1000	1000	1000	0
196	20250224	164100	49829200	1000	1000	1000	1000	0
197	20250224	164000	49829200	1000	1000	1000	1000	0
198	20250224	163900	49829200	1000	1000	1000	1000	0
199	20250224	163800	49829200	1000	1000	1000	1000	0
200	20250224	163700	49829200	1000	1000	1000	1000	0
201	20250224	163600	49829200	1000	1000	1000	1000	0
202	20250224	163500	49829200	1000	1000	1000	1000	0
203	20250224	163400	49829200	1000	1000	1000	1000	0
204	20250224	163300	49829200	1000	1000	1000	1000	0
205	20250224	163200	49829200	1000	1000	1000	1000	0
206	20250224	163100	49829200	1000	1000	1000	1000	0
207	20250224	163000	49829200	1000	1000	1000	1000	0
208	20250224	162900	49829200	1000	1000	1000	1000	0
209	20250224	162800	49829200	1000	1000	1000	1000	0
210	20250224	162700	49829200	1000	1000	1000	1000	0
211	20250224	162600	49829200	1000	1000	1000	1000	0
212	20250224	162500	49829200	1000	1000	1000	1000	1018
213	20250224	162400	49829200	1000	1000	1000	1000	0
214	20250224	162300	49829200	1000	1000	1000	1000	0
215	20250224	162200	49829200	1000	1000	1000	1000	0
216	20250224	162100	49829200	1000	1000	1000	1000	0
217	20250224	162000	49829200	1000	1000	1000	1000	0
218	20250224	161900	49829200	1000	1000	1000	1000	0
219	20250224	161800	49829200	1000	1000	1000	1000	0
220	20250224	161700	49829200	1000	1000	1000	1000	0
221	20250224	161600	49829200	1000	1000	1000	1000	0
222	20250224	161500	49829200	1000	1000	1000	1000	0
223	20250224	161400	49829200	1000	1000	1000	1000	0
224	20250224	161300	49829200	1000	1000	1000	1000	0
225	20250224	161200	49829200	1000	1000	1000	1000	0
226	20250224	161100	49829200	1000	1000	1000	1000	0
227	20250224	161000	49829200	1000	1000	1000	1000	0
228	20250224	160900	49829200	1000	1000	1000	1000	0
229	20250224	160800	49829200	1000	1000	1000	1000	0
230	20250224	160700	49829200	1000	1000	1000	1000	0
231	20250224	160600	49829200	1000	1000	1000	1000	0
232	20250224	160500	49829200	1000	1000	1000	1000	0
233	20250224	160400	49829200	1000	1000	1000	1000	0
234	20250224	160300	49829200	1000	1000	1000	1000	0
235	20250224	160200	49829200	1000	1000	1000	1000	0
236	20250224	160100	49829200	1000	1000	1000	1000	0
237	20250224	160000	49829200	1000	1000	1000	1000	0
238	20250224	155900	49829200	1000	1000	1000	1000	0
239	20250224	155800	49829200	1000	1000	1000	1000	0
240	20250224	155700	49829200	1000	1000	1000	1000	0
241	20250224	155600	49829200	1000	1000	1000	1000	0
242	20250224	155500	49829200	1000	1000	1000	1000	1018
243	20250224	155400	49829200	1000	1000	1000	1000	0
244	20250224	155300	49829200	1000	1000	1000	1000	0
245	20250224	155200	49829200	1000	1000	1000	1000	0
246	20250224	155100	49829200	1000	1000	1000	1000	0
247	20250224	155000	49829200	1000	1000	1000	1000	0
248	20250224	154900	49829200	1000	1000	1000	1000	0
249	20250224	154800	49829200	1000	1000	1000	1000	0
250	20250224	154700	49829200	1000	1000	1000	1000	0
251	20250224	154600	49829200	1000	1000	1000	1000	0
252	20250224	154500	49829200	1000	1000	1000	1000	0
253	20250224	154400	49829200	1000	1000	1000	1000	0
254	20250224	154300	49829200	1000	1000	1000	1000	0
255	20250224	154200	49829200	1000	1000	1000	1000	0
256	20250224	154100	49829200	1000	1000	1000	1000	0
257	20250224	154000	49829200	1000	1000	1000	1000	0
258	20250224	153900	49829200	1000	1000	1000	1000	0
259	20250224	153800	49829200	1000	1000	1000	1000	0
260	20250224	153700	49829200	1000	1000	1000	1000	0
261	20250224	153600	49829200	1000	1000	1000	1000	0
262	20250224	153500	49829200	1000	1000	1000	1000	0
263	20250224	153400	49829200	1000	1000	1000	1000	0
264	20250224	153300	49829200	1000	1000	1000	1000	0
265	20250224	153200	49829200	1000	1000	1000	1000	0
266	20250224	153100	49829200	1000	1000	1000	1000	0
267	20250224	153000	49829200	1000	1000	1000	1000	1018
268	20250224	152900	48811200	997	997	997	997	0
269	20250224	152800	48811200	997	997	997	997	0
270	20250224	152700	48811200	997	997	997	997	0
271	20250224	152600	48811200	997	997	997	997	0
272	20250224	152500	48811200	997	997	997	997	0
273	20250224	152400	48811200	997	997	997	997	0
274	20250224	152300	48811200	997	997	997	997	0
275	20250224	152200	48811200	997	997	997	997	0
276	20250224	152100	48811200	997	997	997	997	0
277	20250224	152000	48811200	997	997	997	997	0
278	20250224	151900	48811200	997	1000	1000	997	7577
279	20250224	151800	41248826	1002	1002	1002	1002	0
280	20250224	151700	41248826	1002	1002	1002	1002	0
281	20250224	151600	41248826	1002	1002	1002	1002	0
282	20250224	151500	41248826	1002	1002	1002	1002	584
283	20250224	151400	40663658	1002	1002	1002	1002	470
284	20250224	151300	40192718	1002	1002	1002	1002	1
285	20250224	151200	40191716	999	999	999	999	0
286	20250224	151100	40191716	999	999	999	999	0
287	20250224	151000	40191716	999	1001	1001	999	190
288	20250224	150900	40001898	1002	1002	1002	1002	0
289	20250224	150800	40001898	1002	1002	1002	1002	0
290	20250224	150700	40001898	1002	1002	1002	1002	0
291	20250224	150600	40001898	1002	1002	1002	1002	0
292	20250224	150500	40001898	1002	1002	1002	1002	10
293	20250224	150400	39991878	1002	1002	1002	1002	0
294	20250224	150300	39991878	1002	1002	1002	1002	0
295	20250224	150200	39991878	1002	1002	1002	1002	20
296	20250224	150100	39971838	1002	1002	1002	1002	0
297	20250224	150000	39971838	1002	1002	1002	1002	0
298	20250224	145900	39971838	1002	1002	1002	1002	502
299	20250224	145800	39468834	1003	1003	1003	1003	0
300	20250224	145700	39468834	1003	1003	1003	1003	0
301	20250224	145600	39468834	1003	1003	1003	1003	0
302	20250224	145500	39468834	1003	1003	1003	1003	0
303	20250224	145400	39468834	1003	1003	1003	1003	0
304	20250224	145300	39468834	1003	1003	1003	1003	0
305	20250224	145200	39468834	1003	1003	1003	1003	0
306	20250224	145100	39468834	1003	1003	1003	1003	0
307	20250224	145000	39468834	1003	1003	1003	1003	0
308	20250224	144900	39468834	1003	1003	1003	1003	0
309	20250224	144800	39468834	1003	1003	1003	1003	0
310	20250224	144700	39468834	1003	1003	1003	1003	0
311	20250224	144600	39468834	1003	1003	1003	1003	0
312	20250224	144500	39468834	1003	1003	1003	1003	0
313	20250224	144400	39468834	1003	1003	1003	1003	0
314	20250224	144300	39468834	1003	1003	1003	1003	0
315	20250224	144200	39468834	1003	1003	1003	1003	0
316	20250224	144100	39468834	1003	1003	1003	1003	0
317	20250224	144000	39468834	1003	1003	1003	1003	0
318	20250224	143900	39468834	1003	1003	1003	1003	0
319	20250224	143800	39468834	1003	1003	1003	1003	0
320	20250224	143700	39468834	1003	1003	1003	1003	0
321	20250224	143600	39468834	1003	1003	1003	1003	0
322	20250224	143500	39468834	1003	1003	1003	1003	0
323	20250224	143400	39468834	1003	1003	1003	1003	0
324	20250224	143300	39468834	1003	1003	1003	1003	0
325	20250224	143200	39468834	1003	1003	1003	1003	0
326	20250224	143100	39468834	1003	1003	1003	1003	0
327	20250224	143000	39468834	1003	1003	1003	1003	0
328	20250224	142900	39468834	1003	1003	1003	1003	0
329	20250224	142800	39468834	1003	1003	1003	1003	0
330	20250224	142700	39468834	1003	1003	1003	1003	0
331	20250224	142600	39468834	1003	1003	1003	1003	0
332	20250224	142500	39468834	1003	1002	1003	1002	80
333	20250224	142400	39388595	1003	1003	1003	1003	0
334	20250224	142300	39388595	1003	1003	1003	1003	0
335	20250224	142200	39388595	1003	1003	1003	1003	0
336	20250224	142100	39388595	1003	1003	1003	1003	0
337	20250224	142000	39388595	1003	1003	1003	1003	0
338	20250224	141900	39388595	1003	1003	1003	1003	0
339	20250224	141800	39388595	1003	1003	1003	1003	0
340	20250224	141700	39388595	1003	1003	1003	1003	0
341	20250224	141600	39388595	1003	1003	1003	1003	0
342	20250224	141500	39388595	1003	1003	1003	1003	0
343	20250224	141400	39388595	1003	1003	1003	1003	0
344	20250224	141300	39388595	1003	1003	1003	1003	0
345	20250224	141200	39388595	1003	1003	1003	1003	0
346	20250224	141100	39388595	1003	1003	1003	1003	0
347	20250224	141000	39388595	1003	1003	1003	1003	0
348	20250224	140900	39388595	1003	1003	1003	1003	0
349	20250224	140800	39388595	1003	1003	1003	1003	0
350	20250224	140700	39388595	1003	1003	1003	1003	0
351	20250224	140600	39388595	1003	1003	1003	1003	0
352	20250224	140500	39388595	1003	1003	1003	1003	0
353	20250224	140400	39388595	1003	1003	1003	1003	0
354	20250224	140300	39388595	1003	1003	1003	1003	0
355	20250224	140200	39388595	1003	1003	1003	1003	0
356	20250224	140100	39388595	1003	1003	1003	1003	0
357	20250224	140000	39388595	1003	1003	1003	1003	0
358	20250224	135900	39388595	1003	1003	1003	1003	0
359	20250224	135800	39388595	1003	1003	1003	1003	0
360	20250224	135700	39388595	1003	1003	1003	1003	0
361	20250224	135600	39388595	1003	1003	1003	1003	0
362	20250224	135500	39388595	1003	1003	1003	1003	0
363	20250224	135400	39388595	1003	1003	1003	1003	0
364	20250224	135300	39388595	1003	1003	1003	1003	0
365	20250224	135200	39388595	1003	1003	1003	1003	0
366	20250224	135100	39388595	1003	1003	1003	1003	0
367	20250224	135000	39388595	1003	1003	1003	1003	0
368	20250224	134900	39388595	1003	1003	1003	1003	0
369	20250224	134800	39388595	1003	1003	1003	1003	0
370	20250224	134700	39388595	1003	1003	1003	1003	0
371	20250224	134600	39388595	1003	1003	1003	1003	0
372	20250224	134500	39388595	1003	1003	1003	1003	0
373	20250224	134400	39388595	1003	1003	1003	1003	0
374	20250224	134300	39388595	1003	1003	1003	1003	0
375	20250224	134200	39388595	1003	1003	1003	1003	0
376	20250224	134100	39388595	1003	1003	1003	1003	0
377	20250224	134000	39388595	1003	1003	1003	1003	0
378	20250224	133900	39388595	1003	1003	1003	1003	0
379	20250224	133800	39388595	1003	1003	1003	1003	0
380	20250224	133700	39388595	1003	1003	1003	1003	0
381	20250224	133600	39388595	1003	1003	1003	1003	0
382	20250224	133500	39388595	1003	1003	1003	1003	0
383	20250224	133400	39388595	1003	1003	1003	1003	0
384	20250224	133300	39388595	1003	1003	1003	1003	2
385	20250224	133200	39386589	1003	1003	1003	1003	0
386	20250224	133100	39386589	1003	1003	1003	1003	0
387	20250224	133000	39386589	1003	1003	1003	1003	2
388	20250224	132900	39384583	997	997	997	997	0
389	20250224	132800	39384583	997	997	997	997	0
390	20250224	132700	39384583	997	997	997	997	0
391	20250224	132600	39384583	997	997	997	997	0
392	20250224	132500	39384583	997	997	997	997	0
393	20250224	132400	39384583	997	997	997	997	0
394	20250224	132300	39384583	997	997	997	997	0
395	20250224	132200	39384583	997	997	997	997	0
396	20250224	132100	39384583	997	997	997	997	0
397	20250224	132000	39384583	997	997	997	997	0
398	20250224	131900	39384583	997	997	997	997	0
399	20250224	131800	39384583	997	997	997	997	0
400	20250224	131700	39384583	997	997	997	997	0
401	20250224	131600	39384583	997	997	997	997	0
402	20250224	131500	39384583	997	997	997	997	0
403	20250224	131400	39384583	997	1001	1001	997	230
404	20250224	131300	39154473	1001	1001	1001	1001	0
405	20250224	131200	39154473	1001	1001	1001	1001	0
406	20250224	131100	39154473	1001	999	1001	999	9000
407	20250224	131000	30145993	999	999	999	999	0
408	20250224	130900	30145993	999	999	999	999	0
409	20250224	130800	30145993	999	999	999	999	0
410	20250224	130700	30145993	999	999	999	999	0
411	20250224	130600	30145993	999	999	999	999	0
412	20250224	130500	30145993	999	999	999	999	0
413	20250224	130400	30145993	999	999	999	999	0
414	20250224	130300	30145993	999	999	999	999	0
415	20250224	130200	30145993	999	999	999	999	0
416	20250224	130100	30145993	999	999	999	999	0
417	20250224	130000	30145993	999	999	999	999	0
418	20250224	125900	30145993	999	999	999	999	0
419	20250224	125800	30145993	999	999	999	999	0
420	20250224	125700	30145993	999	999	999	999	0
421	20250224	125600	30145993	999	999	999	999	0
422	20250224	125500	30145993	999	999	999	999	0
423	20250224	125400	30145993	999	999	999	999	0
424	20250224	125300	30145993	999	999	999	999	0
425	20250224	125200	30145993	999	999	999	999	0
426	20250224	125100	30145993	999	999	999	999	0
427	20250224	125000	30145993	999	999	999	999	0
428	20250224	124900	30145993	999	999	999	999	0
429	20250224	124800	30145993	999	999	999	999	0
430	20250224	124700	30145993	999	999	999	999	0
431	20250224	124600	30145993	999	999	999	999	0
432	20250224	124500	30145993	999	999	999	999	100
433	20250224	124400	30046093	999	998	999	998	90
434	20250224	124300	29956264	998	998	998	998	70
435	20250224	124200	29886404	998	998	998	998	90
436	20250224	124100	29796584	998	998	998	998	0
437	20250224	124000	29796584	998	998	998	998	0
438	20250224	123900	29796584	998	998	998	998	15
439	20250224	123800	29781614	998	998	998	998	0
440	20250224	123700	29781614	998	998	998	998	0
441	20250224	123600	29781614	998	998	998	998	0
442	20250224	123500	29781614	998	998	998	998	1
443	20250224	123400	29780616	998	998	998	998	53
444	20250224	123300	29727722	998	999	999	998	1229
445	20250224	123200	28501172	1001	1001	1001	1001	0
446	20250224	123100	28501172	1001	1001	1001	1001	0
447	20250224	123000	28501172	1001	1001	1001	1001	0
448	20250224	122900	28501172	1001	1001	1001	1001	1
449	20250224	122800	28500171	1001	1001	1001	1001	0
450	20250224	122700	28500171	1001	1001	1001	1001	0
451	20250224	122600	28500171	1001	1001	1001	1001	0
452	20250224	122500	28500171	1001	1001	1001	1001	0
453	20250224	122400	28500171	1001	1001	1001	1001	0
454	20250224	122300	28500171	1001	1001	1001	1001	0
455	20250224	122200	28500171	1001	1001	1001	1001	0
456	20250224	122100	28500171	1001	1001	1001	1001	1
457	20250224	122000	28499170	1001	1001	1001	1001	10
458	20250224	121900	28489160	1001	1001	1001	1001	0
459	20250224	121800	28489160	1001	999	1001	999	5
460	20250224	121700	28484163	999	999	999	999	0
461	20250224	121600	28484163	999	999	999	999	0
462	20250224	121500	28484163	999	999	999	999	0
463	20250224	121400	28484163	999	999	999	999	0
464	20250224	121300	28484163	999	999	999	999	0
465	20250224	121200	28484163	999	999	999	999	0
466	20250224	121100	28484163	999	999	999	999	0
467	20250224	121000	28484163	999	999	999	999	0
468	20250224	120900	28484163	999	999	999	999	0
469	20250224	120800	28484163	999	999	999	999	0
470	20250224	120700	28484163	999	999	999	999	0
471	20250224	120600	28484163	999	999	999	999	0
472	20250224	120500	28484163	999	999	999	999	0
473	20250224	120400	28484163	999	999	999	999	0
474	20250224	120300	28484163	999	999	999	999	0
475	20250224	120200	28484163	999	999	999	999	180
476	20250224	120100	28304343	1001	1001	1001	1001	0
477	20250224	120000	28304343	1001	1001	1001	1001	0
478	20250224	115900	28304343	1001	1001	1001	1001	0
479	20250224	115800	28304343	1001	1001	1001	1001	0
480	20250224	115700	28304343	1001	1001	1001	1001	0
481	20250224	115600	28304343	1001	1001	1001	1001	0
482	20250224	115500	28304343	1001	1001	1001	1001	0
483	20250224	115400	28304343	1001	1001	1001	1001	0
484	20250224	115300	28304343	1001	1001	1001	1001	0
485	20250224	115200	28304343	1001	1001	1001	1001	1
486	20250224	115100	28303342	999	1000	1000	999	151
487	20250224	115000	28152492	999	999	999	999	0
488	20250224	114900	28152492	999	999	999	999	0
489	20250224	114800	28152492	999	999	999	999	0
490	20250224	114700	28152492	999	999	999	999	0
491	20250224	114600	28152492	999	999	999	999	0
492	20250224	114500	28152492	999	999	999	999	0
493	20250224	114400	28152492	999	999	999	999	0
494	20250224	114300	28152492	999	999	999	999	0
495	20250224	114200	28152492	999	999	999	999	0
496	20250224	114100	28152492	999	999	999	999	0
497	20250224	114000	28152492	999	999	999	999	0
498	20250224	113900	28152492	999	999	999	999	0
499	20250224	113800	28152492	999	999	999	999	0
500	20250224	113700	28152492	999	999	999	999	1
501	20250224	113600	28151493	999	999	999	999	0
502	20250224	113500	28151493	999	999	999	999	0
503	20250224	113400	28151493	999	999	999	999	0
504	20250224	113300	28151493	999	999	999	999	0
505	20250224	113200	28151493	999	999	999	999	10
506	20250224	113100	28141503	998	998	998	998	0
507	20250224	113000	28141503	998	998	998	998	0
508	20250224	112900	28141503	998	998	998	998	0
509	20250224	112800	28141503	998	998	998	998	0
510	20250224	112700	28141503	998	1001	1001	998	201
511	20250224	112600	27940305	1001	1001	1001	1001	0
512	20250224	112500	27940305	1001	1001	1001	1001	0
513	20250224	112400	27940305	1001	1001	1001	1001	0
514	20250224	112300	27940305	1001	1001	1001	1001	0
515	20250224	112200	27940305	1001	1001	1001	1001	0
516	20250224	112100	27940305	1001	1001	1001	1001	0
517	20250224	112000	27940305	1001	1001	1001	1001	0
518	20250224	111900	27940305	1001	1001	1001	1001	0
519	20250224	111800	27940305	1001	1001	1001	1001	0
520	20250224	111700	27940305	1001	1001	1001	1001	0
521	20250224	111600	27940305	1001	1001	1001	1001	0
522	20250224	111500	27940305	1001	1001	1001	1001	0
523	20250224	111400	27940305	1001	1001	1001	1001	0
524	20250224	111300	27940305	1001	1001	1001	1001	0
525	20250224	111200	27940305	1001	1001	1001	1001	1
526	20250224	111100	27939304	998	998	998	998	1
527	20250224	111000	27938306	1001	1001	1001	1001	0
528	20250224	110900	27938306	1001	1001	1001	1001	0
529	20250224	110800	27938306	1001	1001	1001	1001	5
530	20250224	110700	27933301	1000	1000	1000	1000	92
531	20250224	110600	27841301	1001	1001	1001	1001	0
532	20250224	110500	27841301	1001	1001	1001	1001	0
533	20250224	110400	27841301	1001	1001	1001	1001	0
534	20250224	110300	27841301	1001	1001	1001	1001	3
535	20250224	110200	27838298	1001	1001	1001	1001	1
536	20250224	110100	27837297	1000	1000	1000	1000	8
537	20250224	110000	27829297	1000	1000	1000	1000	0
538	20250224	105900	27829297	1000	1000	1000	1000	0
539	20250224	105800	27829297	1000	1000	1000	1000	0
540	20250224	105700	27829297	1000	1000	1000	1000	51
541	20250224	105600	27778297	1000	1000	1000	1000	0
542	20250224	105500	27778297	1000	1000	1000	1000	0
543	20250224	105400	27778297	1000	1000	1000	1000	0
544	20250224	105300	27778297	1000	1000	1000	1000	0
545	20250224	105200	27778297	1000	1000	1000	1000	0
546	20250224	105100	27778297	1000	1000	1000	1000	0
547	20250224	105000	27778297	1000	1000	1000	1000	0
548	20250224	104900	27778297	1000	1000	1000	1000	1
549	20250224	104800	27777297	999	999	999	999	2
550	20250224	104700	27775299	999	999	999	999	0
551	20250224	104600	27775299	999	999	999	999	0
552	20250224	104500	27775299	999	999	999	999	0
553	20250224	104400	27775299	999	999	999	999	0
554	20250224	104300	27775299	999	999	999	999	0
555	20250224	104200	27775299	999	999	999	999	0
556	20250224	104100	27775299	999	999	999	999	0
557	20250224	104000	27775299	999	999	999	999	3
558	20250224	103900	27772302	1001	1001	1001	1001	0
559	20250224	103800	27772302	1001	1001	1001	1001	0
560	20250224	103700	27772302	1001	1001	1001	1001	0
561	20250224	103600	27772302	1001	1001	1001	1001	0
562	20250224	103500	27772302	1001	1001	1001	1001	0
563	20250224	103400	27772302	1001	1001	1001	1001	20
564	20250224	103300	27752282	1001	1001	1001	1001	0
565	20250224	103200	27752282	1001	1001	1001	1001	5
566	20250224	103100	27747277	1001	1001	1001	1001	0
567	20250224	103000	27747277	1001	1001	1001	1001	0
568	20250224	102900	27747277	1001	1001	1001	1001	0
569	20250224	102800	27747277	1001	1001	1001	1001	0
570	20250224	102700	27747277	1001	1001	1001	1001	0
571	20250224	102600	27747277	1001	1001	1001	1001	0
572	20250224	102500	27747277	1001	1001	1001	1001	0
573	20250224	102400	27747277	1001	1001	1001	1001	5
574	20250224	102300	27742272	1001	1001	1001	1001	0
575	20250224	102200	27742272	1001	995	1001	995	5001
576	20250224	102100	22766271	995	995	995	995	0
577	20250224	102000	22766271	995	995	995	995	0
578	20250224	101900	22766271	995	995	995	995	150
579	20250224	101800	22617021	1001	1001	1001	1001	0
580	20250224	101700	22617021	1001	1001	1001	1001	1
581	20250224	101600	22616020	995	995	995	995	0
582	20250224	101500	22616020	995	995	995	995	1666
583	20250224	101400	20958350	995	995	995	995	2324
584	20250224	101300	18645970	995	998	998	995	4
585	20250224	101200	18641983	999	999	999	999	0
586	20250224	101100	18641983	999	999	999	999	0
587	20250224	101000	18641983	999	999	999	999	0
588	20250224	100900	18641983	999	999	999	999	0
589	20250224	100800	18641983	999	999	999	999	1
590	20250224	100700	18640984	999	998	999	995	8398
591	20250224	100600	10279374	999	999	999	999	111
592	20250224	100500	10168485	1000	1001	1001	1000	6
593	20250224	100400	10162480	1003	1003	1003	1003	0
594	20250224	100300	10162480	1003	1003	1003	1003	0
595	20250224	100200	10162480	1003	1003	1003	1003	0
596	20250224	100100	10162480	1003	1003	1003	1003	0
597	20250224	100000	10162480	1003	1003	1003	1003	0
598	20250224	095900	10162480	1003	1003	1003	1003	0
599	20250224	095800	10162480	1003	1003	1003	1003	1
600	20250224	095700	10161477	996	996	996	996	0
601	20250224	095600	10161477	996	996	996	996	0
602	20250224	095500	10161477	996	1000	1000	996	640
603	20250224	095400	9523215	1006	1006	1006	1006	0
604	20250224	095300	9523215	1006	1006	1006	1006	0
605	20250224	095200	9523215	1006	1006	1006	1006	1
606	20250224	095100	9522209	1007	1007	1007	1007	2
607	20250224	095000	9520195	1007	1007	1007	1007	3
608	20250224	094900	9517174	1007	1007	1007	1007	0
609	20250224	094800	9517174	1007	1007	1007	1007	0
610	20250224	094700	9517174	1007	1007	1007	1007	0
611	20250224	094600	9517174	1007	1007	1007	1007	0
612	20250224	094500	9517174	1007	1007	1007	1007	0
613	20250224	094400	9517174	1007	1007	1007	1007	0
614	20250224	094300	9517174	1007	1007	1007	1007	0
615	20250224	094200	9517174	1007	1007	1007	1007	0
616	20250224	094100	9517174	1007	1007	1007	1007	0
617	20250224	094000	9517174	1007	1007	1007	1007	0
618	20250224	093900	9517174	1007	1007	1007	1007	0
619	20250224	093800	9517174	1007	1007	1007	1007	0
620	20250224	093700	9517174	1007	1007	1007	1007	0
621	20250224	093600	9517174	1007	1007	1007	1007	10
622	20250224	093500	9507104	1010	1010	1010	1010	0
623	20250224	093400	9507104	1010	1010	1010	1010	0
624	20250224	093300	9507104	1010	1010	1010	1010	0
625	20250224	093200	9507104	1010	1010	1010	1010	0
626	20250224	093100	9507104	1010	1010	1010	1010	30
627	20250224	093000	9476804	1010	1010	1010	1010	0
628	20250224	092900	9476804	1010	1010	1010	1010	0
629	20250224	092800	9476804	1010	1010	1010	1010	2
630	20250224	092700	9474784	1000	1000	1000	1000	0
631	20250224	092600	9474784	1000	1000	1000	1000	0
632	20250224	092500	9474784	1000	1000	1000	1000	0
633	20250224	092400	9474784	1000	1000	1000	1000	0
634	20250224	092300	9474784	1000	1000	1000	1000	0
635	20250224	092200	9474784	1000	1000	1000	1000	0
636	20250224	092100	9474784	1000	1000	1000	1000	0
637	20250224	092000	9474784	1000	1000	1000	995	8763
638	20250224	091900	750991	1010	1010	1010	1010	10
639	20250224	091800	740891	1000	1000	1000	1000	0
640	20250224	091700	740891	1000	1000	1000	1000	100
641	20250224	091600	640891	1000	1000	1000	1000	200
642	20250224	091500	440891	1000	1011	1011	1000	23
643	20250224	091400	417880	1011	1011	1011	1011	0
644	20250224	091300	417880	1011	1011	1011	1011	0
645	20250224	091200	417880	1011	1011	1011	1011	0
646	20250224	091100	417880	1011	1011	1011	1011	0
647	20250224	091000	417880	1011	1011	1011	1011	0
648	20250224	090900	417880	1011	1011	1011	1011	10
649	20250224	090800	407770	1011	1011	1011	1011	2
650	20250224	090700	405748	1011	1011	1011	1011	0
651	20250224	090600	405748	1011	1011	1011	1011	10
652	20250224	090500	395638	999	999	999	999	1
653	20250224	090400	394639	1011	1011	1011	1011	0
654	20250224	090300	394639	1011	1011	1011	1011	30
655	20250224	090200	364309	1011	1011	1011	1011	1
656	20250224	090100	363298	1011	1012	1012	1011	342
657	20250224	090000	17204	1012	1012	1012	1012	17