KissMeData/092440/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200700	38421415	2430	2430	2430	2430	100
3	20250224	200600	38421415	2430	2430	2430	2430	0
4	20250224	200500	38421415	2430	2430	2430	2430	0
5	20250224	200400	38421415	2430	2430	2430	2430	0
6	20250224	200300	38421415	2430	2430	2430	2430	0
7	20250224	200200	38421415	2430	2430	2430	2430	0
8	20250224	200100	38421415	2430	2430	2430	2430	0
9	20250224	200000	38421415	2430	2430	2430	2430	0
10	20250224	195900	38421415	2430	2430	2430	2430	0
11	20250224	195800	38421415	2430	2430	2430	2430	0
12	20250224	195700	38421415	2430	2430	2430	2430	0
13	20250224	195600	38421415	2430	2430	2430	2430	0
14	20250224	195500	38421415	2430	2430	2430	2430	0
15	20250224	195400	38421415	2430	2430	2430	2430	0
16	20250224	195300	38421415	2430	2430	2430	2430	0
17	20250224	195200	38421415	2430	2430	2430	2430	0
18	20250224	195100	38421415	2430	2430	2430	2430	0
19	20250224	195000	38421415	2430	2430	2430	2430	0
20	20250224	194900	38421415	2430	2430	2430	2430	0
21	20250224	194800	38421415	2430	2430	2430	2430	0
22	20250224	194700	38421415	2430	2430	2430	2430	0
23	20250224	194600	38421415	2430	2430	2430	2430	0
24	20250224	194500	38421415	2430	2430	2430	2430	0
25	20250224	194400	38421415	2430	2430	2430	2430	0
26	20250224	194300	38421415	2430	2430	2430	2430	0
27	20250224	194200	38421415	2430	2430	2430	2430	0
28	20250224	194100	38421415	2430	2430	2430	2430	0
29	20250224	194000	38421415	2430	2430	2430	2430	0
30	20250224	193900	38421415	2430	2430	2430	2430	0
31	20250224	193800	38421415	2430	2430	2430	2430	0
32	20250224	193700	38421415	2430	2430	2430	2430	100
33	20250224	193600	38421415	2430	2430	2430	2430	0
34	20250224	193500	38421415	2430	2430	2430	2430	0
35	20250224	193400	38421415	2430	2430	2430	2430	0
36	20250224	193300	38421415	2430	2430	2430	2430	0
37	20250224	193200	38421415	2430	2430	2430	2430	0
38	20250224	193100	38421415	2430	2430	2430	2430	0
39	20250224	193000	38421415	2430	2430	2430	2430	0
40	20250224	192900	38421415	2430	2430	2430	2430	0
41	20250224	192800	38421415	2430	2430	2430	2430	0
42	20250224	192700	38421415	2430	2430	2430	2430	0
43	20250224	192600	38421415	2430	2430	2430	2430	0
44	20250224	192500	38421415	2430	2430	2430	2430	0
45	20250224	192400	38421415	2430	2430	2430	2430	0
46	20250224	192300	38421415	2430	2430	2430	2430	0
47	20250224	192200	38421415	2430	2430	2430	2430	0
48	20250224	192100	38421415	2430	2430	2430	2430	0
49	20250224	192000	38421415	2430	2430	2430	2430	0
50	20250224	191900	38421415	2430	2430	2430	2430	0
51	20250224	191800	38421415	2430	2430	2430	2430	0
52	20250224	191700	38421415	2430	2430	2430	2430	0
53	20250224	191600	38421415	2430	2430	2430	2430	0
54	20250224	191500	38421415	2430	2430	2430	2430	0
55	20250224	191400	38421415	2430	2430	2430	2430	0
56	20250224	191300	38421415	2430	2430	2430	2430	0
57	20250224	191200	38421415	2430	2430	2430	2430	0
58	20250224	191100	38421415	2430	2430	2430	2430	0
59	20250224	191000	38421415	2430	2430	2430	2430	0
60	20250224	190900	38421415	2430	2430	2430	2430	0
61	20250224	190800	38421415	2430	2430	2430	2430	0
62	20250224	190700	38421415	2430	2430	2430	2430	100
63	20250224	190600	38421415	2430	2430	2430	2430	0
64	20250224	190500	38421415	2430	2430	2430	2430	0
65	20250224	190400	38421415	2430	2430	2430	2430	0
66	20250224	190300	38421415	2430	2430	2430	2430	0
67	20250224	190200	38421415	2430	2430	2430	2430	0
68	20250224	190100	38421415	2430	2430	2430	2430	0
69	20250224	190000	38421415	2430	2430	2430	2430	0
70	20250224	185900	38421415	2430	2430	2430	2430	0
71	20250224	185800	38421415	2430	2430	2430	2430	0
72	20250224	185700	38421415	2430	2430	2430	2430	0
73	20250224	185600	38421415	2430	2430	2430	2430	0
74	20250224	185500	38421415	2430	2430	2430	2430	0
75	20250224	185400	38421415	2430	2430	2430	2430	0
76	20250224	185300	38421415	2430	2430	2430	2430	0
77	20250224	185200	38421415	2430	2430	2430	2430	0
78	20250224	185100	38421415	2430	2430	2430	2430	0
79	20250224	185000	38421415	2430	2430	2430	2430	0
80	20250224	184900	38421415	2430	2430	2430	2430	0
81	20250224	184800	38421415	2430	2430	2430	2430	0
82	20250224	184700	38421415	2430	2430	2430	2430	0
83	20250224	184600	38421415	2430	2430	2430	2430	0
84	20250224	184500	38421415	2430	2430	2430	2430	0
85	20250224	184400	38421415	2430	2430	2430	2430	0
86	20250224	184300	38421415	2430	2430	2430	2430	0
87	20250224	184200	38421415	2430	2430	2430	2430	0
88	20250224	184100	38421415	2430	2430	2430	2430	0
89	20250224	184000	38421415	2430	2430	2430	2430	0
90	20250224	183900	38421415	2430	2430	2430	2430	0
91	20250224	183800	38421415	2430	2430	2430	2430	0
92	20250224	183700	38421415	2430	2430	2430	2430	100
93	20250224	183600	38421415	2430	2430	2430	2430	0
94	20250224	183500	38421415	2430	2430	2430	2430	0
95	20250224	183400	38421415	2430	2430	2430	2430	0
96	20250224	183300	38421415	2430	2430	2430	2430	0
97	20250224	183200	38421415	2430	2430	2430	2430	0
98	20250224	183100	38421415	2430	2430	2430	2430	0
99	20250224	183000	38421415	2430	2430	2430	2430	0
100	20250224	182900	38421415	2430	2430	2430	2430	0
101	20250224	182800	38421415	2430	2430	2430	2430	0
102	20250224	182700	38421415	2430	2430	2430	2430	0
103	20250224	182600	38421415	2430	2430	2430	2430	0
104	20250224	182500	38421415	2430	2430	2430	2430	0
105	20250224	182400	38421415	2430	2430	2430	2430	0
106	20250224	182300	38421415	2430	2430	2430	2430	0
107	20250224	182200	38421415	2430	2430	2430	2430	0
108	20250224	182100	38421415	2430	2430	2430	2430	0
109	20250224	182000	38421415	2430	2430	2430	2430	0
110	20250224	181900	38421415	2430	2430	2430	2430	0
111	20250224	181800	38421415	2430	2430	2430	2430	0
112	20250224	181700	38421415	2430	2430	2430	2430	0
113	20250224	181600	38421415	2430	2430	2430	2430	0
114	20250224	181500	38421415	2430	2430	2430	2430	0
115	20250224	181400	38421415	2430	2430	2430	2430	0
116	20250224	181300	38421415	2430	2430	2430	2430	0
117	20250224	181200	38421415	2430	2430	2430	2430	0
118	20250224	181100	38421415	2430	2430	2430	2430	0
119	20250224	181000	38421415	2430	2430	2430	2430	0
120	20250224	180900	38421415	2430	2430	2430	2430	0
121	20250224	180800	38421415	2430	2430	2430	2430	0
122	20250224	180700	38421415	2430	2430	2430	2430	100
123	20250224	180600	38421415	2430	2430	2430	2430	0
124	20250224	180500	38421415	2430	2430	2430	2430	0
125	20250224	180400	38421415	2430	2430	2430	2430	0
126	20250224	180300	38421415	2430	2430	2430	2430	0
127	20250224	180200	38421415	2430	2430	2430	2430	0
128	20250224	180100	38421415	2430	2430	2430	2430	0
129	20250224	180000	38421415	2430	2430	2430	2430	0
130	20250224	175900	38421415	2430	2430	2430	2430	0
131	20250224	175800	38421415	2430	2430	2430	2430	0
132	20250224	175700	38421415	2430	2430	2430	2430	0
133	20250224	175600	38421415	2430	2430	2430	2430	0
134	20250224	175500	38421415	2430	2430	2430	2430	0
135	20250224	175400	38421415	2430	2430	2430	2430	0
136	20250224	175300	38421415	2430	2430	2430	2430	0
137	20250224	175200	38421415	2430	2430	2430	2430	0
138	20250224	175100	38421415	2430	2430	2430	2430	0
139	20250224	175000	38421415	2430	2430	2430	2430	0
140	20250224	174900	38421415	2430	2430	2430	2430	0
141	20250224	174800	38421415	2430	2430	2430	2430	0
142	20250224	174700	38421415	2430	2430	2430	2430	0
143	20250224	174600	38421415	2430	2430	2430	2430	0
144	20250224	174500	38421415	2430	2430	2430	2430	0
145	20250224	174400	38421415	2430	2430	2430	2430	0
146	20250224	174300	38421415	2430	2430	2430	2430	0
147	20250224	174200	38421415	2430	2430	2430	2430	0
148	20250224	174100	38421415	2430	2430	2430	2430	0
149	20250224	174000	38421415	2430	2430	2430	2430	0
150	20250224	173900	38421415	2430	2430	2430	2430	0
151	20250224	173800	38421415	2430	2430	2430	2430	0
152	20250224	173700	38421415	2430	2430	2430	2430	100
153	20250224	173600	38421415	2430	2430	2430	2430	0
154	20250224	173500	38421415	2430	2430	2430	2430	0
155	20250224	173400	38421415	2430	2430	2430	2430	0
156	20250224	173300	38421415	2430	2430	2430	2430	0
157	20250224	173200	38421415	2430	2430	2430	2430	0
158	20250224	173100	38421415	2430	2430	2430	2430	0
159	20250224	173000	38421415	2430	2430	2430	2430	0
160	20250224	172900	38421415	2430	2430	2430	2430	0
161	20250224	172800	38421415	2430	2430	2430	2430	0
162	20250224	172700	38421415	2430	2430	2430	2430	0
163	20250224	172600	38421415	2430	2430	2430	2430	0
164	20250224	172500	38421415	2430	2430	2430	2430	0
165	20250224	172400	38421415	2430	2430	2430	2430	0
166	20250224	172300	38421415	2430	2430	2430	2430	0
167	20250224	172200	38421415	2430	2430	2430	2430	0
168	20250224	172100	38421415	2430	2430	2430	2430	0
169	20250224	172000	38421415	2430	2430	2430	2430	0
170	20250224	171900	38421415	2430	2430	2430	2430	0
171	20250224	171800	38421415	2430	2430	2430	2430	0
172	20250224	171700	38421415	2430	2430	2430	2430	0
173	20250224	171600	38421415	2430	2430	2430	2430	0
174	20250224	171500	38421415	2430	2430	2430	2430	0
175	20250224	171400	38421415	2430	2430	2430	2430	0
176	20250224	171300	38421415	2430	2430	2430	2430	0
177	20250224	171200	38421415	2430	2430	2430	2430	0
178	20250224	171100	38421415	2430	2430	2430	2430	0
179	20250224	171000	38421415	2430	2430	2430	2430	0
180	20250224	170900	38421415	2430	2430	2430	2430	0
181	20250224	170800	38421415	2430	2430	2430	2430	0
182	20250224	170700	38421415	2430	2430	2430	2430	100
183	20250224	170600	38421415	2430	2430	2430	2430	0
184	20250224	170500	38421415	2430	2430	2430	2430	0
185	20250224	170400	38421415	2430	2430	2430	2430	0
186	20250224	170300	38421415	2430	2430	2430	2430	0
187	20250224	170200	38421415	2430	2430	2430	2430	0
188	20250224	170100	38421415	2430	2430	2430	2430	0
189	20250224	170000	38421415	2430	2430	2430	2430	0
190	20250224	165900	38421415	2430	2430	2430	2430	0
191	20250224	165800	38421415	2430	2430	2430	2430	0
192	20250224	165700	38421415	2430	2430	2430	2430	0
193	20250224	165600	38421415	2430	2430	2430	2430	0
194	20250224	165500	38421415	2430	2430	2430	2430	0
195	20250224	165400	38421415	2430	2430	2430	2430	0
196	20250224	165300	38421415	2430	2430	2430	2430	0
197	20250224	165200	38421415	2430	2430	2430	2430	0
198	20250224	165100	38421415	2430	2430	2430	2430	0
199	20250224	165000	38421415	2430	2430	2430	2430	0
200	20250224	164900	38421415	2430	2430	2430	2430	0
201	20250224	164800	38421415	2430	2430	2430	2430	0
202	20250224	164700	38421415	2430	2430	2430	2430	0
203	20250224	164600	38421415	2430	2430	2430	2430	0
204	20250224	164500	38421415	2430	2430	2430	2430	0
205	20250224	164400	38421415	2430	2430	2430	2430	0
206	20250224	164300	38421415	2430	2430	2430	2430	0
207	20250224	164200	38421415	2430	2430	2430	2430	0
208	20250224	164100	38421415	2430	2430	2430	2430	0
209	20250224	164000	38421415	2430	2430	2430	2430	0
210	20250224	163900	38421415	2430	2430	2430	2430	0
211	20250224	163800	38421415	2430	2430	2430	2430	0
212	20250224	163700	38421415	2430	2430	2430	2430	100
213	20250224	163600	38421415	2430	2430	2430	2430	0
214	20250224	163500	38421415	2430	2430	2430	2430	0
215	20250224	163400	38421415	2430	2430	2430	2430	0
216	20250224	163300	38421415	2430	2430	2430	2430	0
217	20250224	163200	38421415	2430	2430	2430	2430	0
218	20250224	163100	38421415	2430	2430	2430	2430	0
219	20250224	163000	38421415	2430	2430	2430	2430	0
220	20250224	162900	38421415	2430	2430	2430	2430	0
221	20250224	162800	38421415	2430	2430	2430	2430	0
222	20250224	162700	38421415	2430	2430	2430	2430	0
223	20250224	162600	38421415	2430	2430	2430	2430	0
224	20250224	162500	38421415	2430	2430	2430	2430	0
225	20250224	162400	38421415	2430	2430	2430	2430	0
226	20250224	162300	38421415	2430	2430	2430	2430	0
227	20250224	162200	38421415	2430	2430	2430	2430	0
228	20250224	162100	38421415	2430	2430	2430	2430	0
229	20250224	162000	38421415	2430	2430	2430	2430	0
230	20250224	161900	38421415	2430	2430	2430	2430	0
231	20250224	161800	38421415	2430	2430	2430	2430	0
232	20250224	161700	38421415	2430	2430	2430	2430	0
233	20250224	161600	38421415	2430	2430	2430	2430	0
234	20250224	161500	38421415	2430	2430	2430	2430	0
235	20250224	161400	38421415	2430	2430	2430	2430	0
236	20250224	161300	38421415	2430	2430	2430	2430	0
237	20250224	161200	38421415	2430	2430	2430	2430	0
238	20250224	161100	38421415	2430	2430	2430	2430	0
239	20250224	161000	38421415	2430	2430	2430	2430	0
240	20250224	160900	38421415	2430	2430	2430	2430	0
241	20250224	160800	38421415	2430	2430	2430	2430	0
242	20250224	160700	38421415	2430	2430	2430	2430	100
243	20250224	160600	38421415	2430	2430	2430	2430	0
244	20250224	160500	38421415	2430	2430	2430	2430	0
245	20250224	160400	38421415	2430	2430	2430	2430	0
246	20250224	160300	38421415	2430	2430	2430	2430	0
247	20250224	160200	38421415	2430	2430	2430	2430	0
248	20250224	160100	38421415	2430	2430	2430	2430	0
249	20250224	160000	38421415	2430	2430	2430	2430	0
250	20250224	155900	38421415	2430	2430	2430	2430	0
251	20250224	155800	38421415	2430	2430	2430	2430	0
252	20250224	155700	38421415	2430	2430	2430	2430	0
253	20250224	155600	38421415	2430	2430	2430	2430	0
254	20250224	155500	38421415	2430	2430	2430	2430	0
255	20250224	155400	38421415	2430	2430	2430	2430	0
256	20250224	155300	38421415	2430	2430	2430	2430	0
257	20250224	155200	38421415	2430	2430	2430	2430	0
258	20250224	155100	38421415	2430	2430	2430	2430	0
259	20250224	155000	38421415	2430	2430	2430	2430	0
260	20250224	154900	38421415	2430	2430	2430	2430	0
261	20250224	154800	38421415	2430	2430	2430	2430	0
262	20250224	154700	38421415	2430	2430	2430	2430	0
263	20250224	154600	38421415	2430	2430	2430	2430	0
264	20250224	154500	38421415	2430	2430	2430	2430	0
265	20250224	154400	38421415	2430	2430	2430	2430	0
266	20250224	154300	38421415	2430	2430	2430	2430	0
267	20250224	154200	38421415	2430	2430	2430	2430	0
268	20250224	154100	38421415	2430	2430	2430	2430	0
269	20250224	154000	38421415	2430	2430	2430	2430	0
270	20250224	153900	38421415	2430	2430	2430	2430	0
271	20250224	153800	38421415	2430	2430	2430	2430	0
272	20250224	153700	38421415	2430	2430	2430	2430	100
273	20250224	153600	38421415	2430	2430	2430	2430	0
274	20250224	153500	38421415	2430	2430	2430	2430	0
275	20250224	153400	38421415	2430	2430	2430	2430	0
276	20250224	153300	38421415	2430	2430	2430	2430	0
277	20250224	153200	38421415	2430	2430	2430	2430	0
278	20250224	153100	38421415	2430	2430	2430	2430	0
279	20250224	153000	38421415	2430	2430	2430	2430	100
280	20250224	152900	38178415	2425	2425	2425	2425	0
281	20250224	152800	38178415	2425	2425	2425	2425	0
282	20250224	152700	38178415	2425	2425	2425	2425	0
283	20250224	152600	38178415	2425	2425	2425	2425	0
284	20250224	152500	38178415	2425	2425	2425	2425	0
285	20250224	152400	38178415	2425	2425	2425	2425	0
286	20250224	152300	38178415	2425	2425	2425	2425	0
287	20250224	152200	38178415	2425	2425	2425	2425	0
288	20250224	152100	38178415	2425	2425	2425	2425	0
289	20250224	152000	38178415	2425	2425	2425	2425	0
290	20250224	151900	38178415	2425	2425	2425	2425	0
291	20250224	151800	38178415	2425	2425	2425	2425	30
292	20250224	151700	38105665	2425	2425	2425	2425	0
293	20250224	151600	38105665	2425	2425	2425	2425	0
294	20250224	151500	38105665	2425	2425	2430	2425	182
295	20250224	151400	37664310	2430	2430	2430	2430	0
296	20250224	151300	37664310	2430	2430	2430	2430	0
297	20250224	151200	37664310	2430	2430	2430	2430	0
298	20250224	151100	37664310	2430	2430	2430	2430	0
299	20250224	151000	37664310	2430	2430	2430	2430	0
300	20250224	150900	37664310	2430	2430	2430	2430	0
301	20250224	150800	37664310	2430	2430	2430	2430	0
302	20250224	150700	37664310	2430	2430	2430	2430	0
303	20250224	150600	37664310	2430	2430	2430	2430	1
304	20250224	150500	37661880	2425	2425	2425	2425	1
305	20250224	150400	37659455	2430	2430	2430	2430	0
306	20250224	150300	37659455	2430	2430	2430	2430	0
307	20250224	150200	37659455	2430	2430	2430	2430	0
308	20250224	150100	37659455	2430	2430	2430	2430	0
309	20250224	150000	37659455	2430	2430	2430	2430	0
310	20250224	145900	37659455	2430	2430	2430	2430	0
311	20250224	145800	37659455	2430	2430	2430	2430	0
312	20250224	145700	37659455	2430	2425	2430	2425	536
313	20250224	145600	36359650	2425	2425	2425	2425	0
314	20250224	145500	36359650	2425	2425	2425	2425	0
315	20250224	145400	36359650	2425	2425	2425	2425	0
316	20250224	145300	36359650	2425	2425	2425	2425	0
317	20250224	145200	36359650	2425	2425	2425	2425	0
318	20250224	145100	36359650	2425	2425	2425	2425	0
319	20250224	145000	36359650	2425	2425	2425	2425	0
320	20250224	144900	36359650	2425	2425	2425	2425	0
321	20250224	144800	36359650	2425	2425	2425	2425	0
322	20250224	144700	36359650	2425	2425	2425	2425	0
323	20250224	144600	36359650	2425	2425	2425	2425	0
324	20250224	144500	36359650	2425	2425	2425	2425	0
325	20250224	144400	36359650	2425	2425	2425	2425	0
326	20250224	144300	36359650	2425	2425	2425	2425	1
327	20250224	144200	36357225	2420	2420	2420	2420	950
328	20250224	144100	34058225	2420	2420	2420	2420	0
329	20250224	144000	34058225	2420	2420	2420	2420	0
330	20250224	143900	34058225	2420	2420	2420	2420	0
331	20250224	143800	34058225	2420	2420	2420	2420	0
332	20250224	143700	34058225	2420	2420	2420	2420	0
333	20250224	143600	34058225	2420	2415	2420	2415	4500
334	20250224	143500	23176085	2415	2410	2415	2410	794
335	20250224	143400	21262540	2410	2405	2410	2405	1379
336	20250224	143300	17941150	2410	2410	2410	2410	484
337	20250224	143200	16774710	2410	2410	2410	2410	1
338	20250224	143100	16772300	2405	2405	2405	2405	0
339	20250224	143000	16772300	2405	2405	2405	2405	100
340	20250224	142900	16531800	2405	2405	2405	2405	69
341	20250224	142800	16365855	2405	2405	2405	2405	0
342	20250224	142700	16365855	2405	2405	2405	2405	0
343	20250224	142600	16365855	2405	2405	2405	2405	0
344	20250224	142500	16365855	2405	2405	2405	2405	0
345	20250224	142400	16365855	2405	2405	2405	2405	0
346	20250224	142300	16365855	2405	2405	2405	2405	0
347	20250224	142200	16365855	2405	2405	2405	2405	0
348	20250224	142100	16365855	2405	2405	2405	2405	0
349	20250224	142000	16365855	2405	2405	2405	2405	0
350	20250224	141900	16365855	2405	2405	2405	2405	0
351	20250224	141800	16365855	2405	2405	2405	2405	0
352	20250224	141700	16365855	2405	2405	2405	2405	0
353	20250224	141600	16365855	2405	2405	2405	2405	0
354	20250224	141500	16365855	2405	2405	2405	2405	0
355	20250224	141400	16365855	2405	2405	2405	2405	0
356	20250224	141300	16365855	2405	2405	2405	2405	0
357	20250224	141200	16365855	2405	2405	2405	2405	0
358	20250224	141100	16365855	2405	2405	2405	2405	0
359	20250224	141000	16365855	2405	2405	2405	2405	501
360	20250224	140900	15160950	2405	2405	2405	2405	0
361	20250224	140800	15160950	2405	2405	2405	2405	51
362	20250224	140700	15038295	2405	2405	2405	2405	0
363	20250224	140600	15038295	2405	2405	2405	2405	424
364	20250224	140500	14018575	2405	2405	2405	2405	1
365	20250224	140400	14016170	2405	2405	2405	2405	0
366	20250224	140300	14016170	2405	2405	2405	2405	0
367	20250224	140200	14016170	2405	2405	2405	2405	0
368	20250224	140100	14016170	2405	2405	2405	2405	0
369	20250224	140000	14016170	2405	2405	2405	2405	0
370	20250224	135900	14016170	2405	2405	2405	2405	0
371	20250224	135800	14016170	2405	2405	2405	2405	0
372	20250224	135700	14016170	2405	2405	2405	2405	50
373	20250224	135600	13895920	2405	2405	2405	2405	0
374	20250224	135500	13895920	2405	2405	2405	2405	1052
375	20250224	135400	11365860	2405	2400	2405	2400	266
376	20250224	135300	10727210	2405	2405	2405	2405	0
377	20250224	135200	10727210	2405	2405	2405	2405	51
378	20250224	135100	10604555	2410	2410	2410	2410	0
379	20250224	135000	10604555	2410	2410	2410	2410	0
380	20250224	134900	10604555	2410	2410	2410	2410	0
381	20250224	134800	10604555	2410	2410	2410	2410	0
382	20250224	134700	10604555	2410	2410	2410	2410	0
383	20250224	134600	10604555	2410	2410	2410	2410	42
384	20250224	134500	10503335	2405	2405	2405	2405	0
385	20250224	134400	10503335	2405	2405	2405	2405	0
386	20250224	134300	10503335	2405	2405	2405	2405	0
387	20250224	134200	10503335	2405	2405	2405	2405	0
388	20250224	134100	10503335	2405	2405	2405	2405	0
389	20250224	134000	10503335	2405	2405	2405	2405	0
390	20250224	133900	10503335	2405	2405	2405	2405	0
391	20250224	133800	10503335	2405	2405	2405	2405	146
392	20250224	133700	10152205	2405	2405	2405	2405	0
393	20250224	133600	10152205	2405	2405	2405	2405	0
394	20250224	133500	10152205	2405	2405	2405	2405	0
395	20250224	133400	10152205	2405	2405	2405	2405	0
396	20250224	133300	10152205	2405	2405	2405	2405	3
397	20250224	133200	10144990	2405	2405	2405	2405	8
398	20250224	133100	10125750	2405	2405	2405	2405	0
399	20250224	133000	10125750	2405	2405	2405	2405	0
400	20250224	132900	10125750	2405	2405	2405	2405	0
401	20250224	132800	10125750	2405	2405	2405	2405	0
402	20250224	132700	10125750	2405	2405	2405	2405	0
403	20250224	132600	10125750	2405	2405	2405	2405	0
404	20250224	132500	10125750	2405	2405	2405	2405	0
405	20250224	132400	10125750	2405	2405	2405	2405	0
406	20250224	132300	10125750	2405	2405	2405	2405	0
407	20250224	132200	10125750	2405	2405	2405	2405	0
408	20250224	132100	10125750	2405	2405	2405	2405	0
409	20250224	132000	10125750	2405	2405	2405	2405	0
410	20250224	131900	10125750	2405	2405	2405	2405	0
411	20250224	131800	10125750	2405	2405	2405	2405	0
412	20250224	131700	10125750	2405	2405	2405	2405	10
413	20250224	131600	10101700	2405	2405	2405	2405	0
414	20250224	131500	10101700	2405	2405	2405	2405	0
415	20250224	131400	10101700	2405	2405	2405	2405	0
416	20250224	131300	10101700	2405	2405	2405	2405	0
417	20250224	131200	10101700	2405	2405	2405	2405	0
418	20250224	131100	10101700	2405	2405	2405	2405	0
419	20250224	131000	10101700	2405	2405	2405	2405	0
420	20250224	130900	10101700	2405	2405	2405	2405	0
421	20250224	130800	10101700	2405	2405	2405	2405	169
422	20250224	130700	9695255	2405	2405	2405	2405	27
423	20250224	130600	9630320	2405	2405	2405	2405	100
424	20250224	130500	9389820	2410	2410	2410	2410	0
425	20250224	130400	9389820	2410	2410	2410	2410	0
426	20250224	130300	9389820	2410	2410	2410	2410	0
427	20250224	130200	9389820	2410	2410	2410	2410	0
428	20250224	130100	9389820	2410	2410	2410	2410	0
429	20250224	130000	9389820	2410	2410	2410	2410	0
430	20250224	125900	9389820	2410	2410	2410	2410	0
431	20250224	125800	9389820	2410	2410	2410	2410	0
432	20250224	125700	9389820	2410	2410	2410	2410	0
433	20250224	125600	9389820	2410	2410	2410	2410	0
434	20250224	125500	9389820	2410	2410	2410	2410	10
435	20250224	125400	9365720	2405	2405	2405	2405	17
436	20250224	125300	9324835	2405	2405	2405	2405	0
437	20250224	125200	9324835	2405	2405	2405	2405	0
438	20250224	125100	9324835	2405	2405	2405	2405	0
439	20250224	125000	9324835	2405	2405	2405	2405	0
440	20250224	124900	9324835	2405	2405	2405	2405	0
441	20250224	124800	9324835	2405	2405	2405	2405	0
442	20250224	124700	9324835	2405	2405	2405	2405	0
443	20250224	124600	9324835	2405	2405	2405	2405	0
444	20250224	124500	9324835	2405	2405	2405	2405	0
445	20250224	124400	9324835	2405	2405	2405	2405	0
446	20250224	124300	9324835	2405	2405	2405	2405	0
447	20250224	124200	9324835	2405	2405	2405	2405	0
448	20250224	124100	9324835	2405	2405	2410	2405	122
449	20250224	124000	9031420	2410	2410	2410	2410	0
450	20250224	123900	9031420	2410	2410	2410	2410	0
451	20250224	123800	9031420	2410	2410	2410	2410	0
452	20250224	123700	9031420	2410	2410	2410	2410	0
453	20250224	123600	9031420	2410	2410	2410	2410	0
454	20250224	123500	9031420	2410	2410	2410	2410	0
455	20250224	123400	9031420	2410	2410	2410	2410	0
456	20250224	123300	9031420	2410	2410	2410	2410	0
457	20250224	123200	9031420	2410	2410	2410	2410	0
458	20250224	123100	9031420	2410	2410	2410	2410	0
459	20250224	123000	9031420	2410	2410	2410	2410	0
460	20250224	122900	9031420	2410	2410	2410	2410	0
461	20250224	122800	9031420	2410	2410	2410	2410	0
462	20250224	122700	9031420	2410	2410	2410	2410	0
463	20250224	122600	9031420	2410	2410	2410	2410	0
464	20250224	122500	9031420	2410	2410	2410	2410	0
465	20250224	122400	9031420	2410	2410	2410	2410	0
466	20250224	122300	9031420	2410	2410	2410	2410	0
467	20250224	122200	9031420	2410	2410	2410	2410	0
468	20250224	122100	9031420	2410	2410	2410	2410	4
469	20250224	122000	9021780	2410	2410	2410	2410	0
470	20250224	121900	9021780	2410	2410	2410	2410	1
471	20250224	121800	9019370	2405	2405	2405	2405	0
472	20250224	121700	9019370	2405	2405	2405	2405	0
473	20250224	121600	9019370	2405	2405	2405	2405	0
474	20250224	121500	9019370	2405	2405	2405	2405	0
475	20250224	121400	9019370	2405	2405	2405	2405	0
476	20250224	121300	9019370	2405	2405	2405	2405	0
477	20250224	121200	9019370	2405	2405	2405	2405	0
478	20250224	121100	9019370	2405	2405	2405	2405	206
479	20250224	121000	8523940	2405	2405	2405	2405	0
480	20250224	120900	8523940	2405	2405	2405	2405	0
481	20250224	120800	8523940	2405	2405	2405	2405	188
482	20250224	120700	8071800	2410	2410	2410	2410	0
483	20250224	120600	8071800	2410	2410	2410	2410	0
484	20250224	120500	8071800	2410	2410	2410	2410	0
485	20250224	120400	8071800	2410	2410	2410	2410	0
486	20250224	120300	8071800	2410	2410	2410	2410	0
487	20250224	120200	8071800	2410	2410	2410	2410	0
488	20250224	120100	8071800	2410	2410	2410	2410	0
489	20250224	120000	8071800	2410	2410	2410	2410	0
490	20250224	115900	8071800	2410	2410	2410	2410	0
491	20250224	115800	8071800	2410	2410	2410	2410	0
492	20250224	115700	8071800	2410	2410	2410	2410	0
493	20250224	115600	8071800	2410	2410	2410	2410	0
494	20250224	115500	8071800	2410	2410	2410	2410	0
495	20250224	115400	8071800	2410	2410	2410	2410	0
496	20250224	115300	8071800	2410	2410	2410	2410	0
497	20250224	115200	8071800	2410	2410	2410	2410	0
498	20250224	115100	8071800	2410	2410	2410	2410	0
499	20250224	115000	8071800	2410	2410	2410	2410	0
500	20250224	114900	8071800	2410	2410	2410	2410	0
501	20250224	114800	8071800	2410	2410	2410	2410	0
502	20250224	114700	8071800	2410	2410	2410	2410	0
503	20250224	114600	8071800	2410	2410	2410	2410	0
504	20250224	114500	8071800	2410	2410	2410	2410	0
505	20250224	114400	8071800	2410	2410	2410	2410	0
506	20250224	114300	8071800	2410	2410	2410	2410	0
507	20250224	114200	8071800	2410	2410	2410	2410	1
508	20250224	114100	8069390	2410	2410	2410	2410	0
509	20250224	114000	8069390	2410	2410	2410	2410	0
510	20250224	113900	8069390	2410	2410	2410	2410	0
511	20250224	113800	8069390	2410	2410	2410	2410	0
512	20250224	113700	8069390	2410	2410	2410	2410	0
513	20250224	113600	8069390	2410	2410	2410	2410	0
514	20250224	113500	8069390	2410	2410	2410	2410	0
515	20250224	113400	8069390	2410	2410	2410	2410	0
516	20250224	113300	8069390	2410	2405	2410	2405	41
517	20250224	113200	7970585	2400	2400	2400	2400	0
518	20250224	113100	7970585	2400	2400	2400	2400	0
519	20250224	113000	7970585	2400	2400	2400	2400	0
520	20250224	112900	7970585	2400	2400	2400	2400	0
521	20250224	112800	7970585	2400	2400	2400	2400	0
522	20250224	112700	7970585	2400	2400	2400	2400	0
523	20250224	112600	7970585	2400	2400	2400	2400	0
524	20250224	112500	7970585	2400	2400	2400	2400	1000
525	20250224	112400	5570585	2400	2400	2400	2400	0
526	20250224	112300	5570585	2400	2400	2400	2400	0
527	20250224	112200	5570585	2400	2400	2400	2400	0
528	20250224	112100	5570585	2400	2400	2400	2400	0
529	20250224	112000	5570585	2400	2400	2400	2400	0
530	20250224	111900	5570585	2400	2400	2400	2400	7
531	20250224	111800	5553785	2405	2405	2405	2405	0
532	20250224	111700	5553785	2405	2405	2405	2405	1
533	20250224	111600	5551380	2405	2405	2405	2405	0
534	20250224	111500	5551380	2405	2405	2405	2405	0
535	20250224	111400	5551380	2405	2405	2405	2405	1
536	20250224	111300	5548975	2400	2400	2405	2400	987
537	20250224	111200	3180170	2405	2405	2405	2405	0
538	20250224	111100	3180170	2405	2405	2405	2405	0
539	20250224	111000	3180170	2405	2405	2405	2405	0
540	20250224	110900	3180170	2405	2405	2405	2405	0
541	20250224	110800	3180170	2405	2405	2405	2405	0
542	20250224	110700	3180170	2405	2405	2405	2405	0
543	20250224	110600	3180170	2405	2405	2405	2405	0
544	20250224	110500	3180170	2405	2405	2405	2405	0
545	20250224	110400	3180170	2405	2405	2405	2405	0
546	20250224	110300	3180170	2405	2405	2405	2405	0
547	20250224	110200	3180170	2405	2405	2405	2405	0
548	20250224	110100	3180170	2405	2405	2405	2405	0
549	20250224	110000	3180170	2405	2405	2405	2405	0
550	20250224	105900	3180170	2405	2405	2405	2405	0
551	20250224	105800	3180170	2405	2405	2405	2405	0
552	20250224	105700	3180170	2405	2405	2405	2405	0
553	20250224	105600	3180170	2405	2405	2405	2405	0
554	20250224	105500	3180170	2405	2405	2405	2405	0
555	20250224	105400	3180170	2405	2405	2405	2405	0
556	20250224	105300	3180170	2405	2405	2405	2405	0
557	20250224	105200	3180170	2405	2405	2405	2405	0
558	20250224	105100	3180170	2405	2405	2405	2405	0
559	20250224	105000	3180170	2405	2405	2405	2405	1
560	20250224	104900	3177765	2400	2400	2400	2400	0
561	20250224	104800	3177765	2400	2400	2400	2400	0
562	20250224	104700	3177765	2400	2400	2400	2400	3
563	20250224	104600	3170565	2405	2405	2405	2405	0
564	20250224	104500	3170565	2405	2405	2405	2405	0
565	20250224	104400	3170565	2405	2405	2405	2405	0
566	20250224	104300	3170565	2405	2405	2405	2405	0
567	20250224	104200	3170565	2405	2405	2405	2405	0
568	20250224	104100	3170565	2405	2405	2405	2405	0
569	20250224	104000	3170565	2405	2405	2405	2405	0
570	20250224	103900	3170565	2405	2400	2405	2400	101
571	20250224	103800	2928160	2405	2405	2405	2405	0
572	20250224	103700	2928160	2405	2405	2405	2405	0
573	20250224	103600	2928160	2405	2405	2405	2405	0
574	20250224	103500	2928160	2405	2405	2405	2405	0
575	20250224	103400	2928160	2405	2405	2405	2405	1
576	20250224	103300	2925755	2410	2410	2410	2410	0
577	20250224	103200	2925755	2410	2410	2410	2410	0
578	20250224	103100	2925755	2410	2410	2410	2410	0
579	20250224	103000	2925755	2410	2410	2410	2410	0
580	20250224	102900	2925755	2410	2410	2410	2410	0
581	20250224	102800	2925755	2410	2410	2410	2410	1
582	20250224	102700	2923345	2410	2410	2410	2410	0
583	20250224	102600	2923345	2410	2410	2410	2410	0
584	20250224	102500	2923345	2410	2410	2410	2410	0
585	20250224	102400	2923345	2410	2410	2410	2410	0
586	20250224	102300	2923345	2410	2410	2410	2410	0
587	20250224	102200	2923345	2410	2410	2410	2410	0
588	20250224	102100	2923345	2410	2410	2410	2410	0
589	20250224	102000	2923345	2410	2410	2410	2410	1
590	20250224	101900	2920935	2405	2405	2405	2405	0
591	20250224	101800	2920935	2405	2405	2405	2405	0
592	20250224	101700	2920935	2405	2405	2405	2405	0
593	20250224	101600	2920935	2405	2405	2405	2405	1
594	20250224	101500	2918530	2395	2395	2395	2395	0
595	20250224	101400	2918530	2395	2395	2395	2395	0
596	20250224	101300	2918530	2395	2395	2395	2395	0
597	20250224	101200	2918530	2395	2395	2395	2395	0
598	20250224	101100	2918530	2395	2395	2395	2395	0
599	20250224	101000	2918530	2395	2395	2395	2395	0
600	20250224	100900	2918530	2395	2395	2395	2395	0
601	20250224	100800	2918530	2395	2395	2395	2395	0
602	20250224	100700	2918530	2395	2395	2395	2395	0
603	20250224	100600	2918530	2395	2395	2395	2395	0
604	20250224	100500	2918530	2395	2395	2395	2395	0
605	20250224	100400	2918530	2395	2395	2395	2395	0
606	20250224	100300	2918530	2395	2395	2395	2395	0
607	20250224	100200	2918530	2395	2395	2395	2395	0
608	20250224	100100	2918530	2395	2395	2395	2395	0
609	20250224	100000	2918530	2395	2395	2395	2395	0
610	20250224	095900	2918530	2395	2395	2395	2395	0
611	20250224	095800	2918530	2395	2395	2395	2395	0
612	20250224	095700	2918530	2395	2395	2395	2395	0
613	20250224	095600	2918530	2395	2395	2395	2395	0
614	20250224	095500	2918530	2395	2400	2400	2395	28
615	20250224	095400	2851460	2400	2405	2405	2400	584
616	20250224	095300	1449500	2410	2410	2410	2410	0
617	20250224	095200	1449500	2410	2410	2410	2410	0
618	20250224	095100	1449500	2410	2410	2410	2410	0
619	20250224	095000	1449500	2410	2410	2410	2410	0
620	20250224	094900	1449500	2410	2410	2410	2410	0
621	20250224	094800	1449500	2410	2410	2410	2410	0
622	20250224	094700	1449500	2410	2410	2410	2410	0
623	20250224	094600	1449500	2410	2410	2410	2410	0
624	20250224	094500	1449500	2410	2410	2410	2410	0
625	20250224	094400	1449500	2410	2410	2410	2410	1
626	20250224	094300	1447090	2410	2410	2410	2410	0
627	20250224	094200	1447090	2410	2410	2410	2410	0
628	20250224	094100	1447090	2410	2410	2410	2410	2
629	20250224	094000	1442270	2410	2410	2410	2410	0
630	20250224	093900	1442270	2410	2410	2410	2410	0
631	20250224	093800	1442270	2410	2410	2410	2410	1
632	20250224	093700	1439860	2410	2410	2410	2410	0
633	20250224	093600	1439860	2410	2410	2410	2410	0
634	20250224	093500	1439860	2410	2410	2410	2410	0
635	20250224	093400	1439860	2410	2410	2410	2410	0
636	20250224	093300	1439860	2410	2410	2410	2410	0
637	20250224	093200	1439860	2410	2410	2410	2410	0
638	20250224	093100	1439860	2410	2410	2410	2410	0
639	20250224	093000	1439860	2410	2410	2410	2410	0
640	20250224	092900	1439860	2410	2410	2410	2410	0
641	20250224	092800	1439860	2410	2410	2410	2410	0
642	20250224	092700	1439860	2410	2410	2410	2410	0
643	20250224	092600	1439860	2410	2410	2410	2410	0
644	20250224	092500	1439860	2410	2410	2410	2410	0
645	20250224	092400	1439860	2410	2410	2410	2410	0
646	20250224	092300	1439860	2410	2410	2410	2410	0
647	20250224	092200	1439860	2410	2410	2410	2410	1
648	20250224	092100	1437450	2410	2410	2410	2410	0
649	20250224	092000	1437450	2410	2410	2410	2410	1
650	20250224	091900	1435040	2410	2410	2410	2410	1
651	20250224	091800	1432630	2410	2410	2410	2410	0
652	20250224	091700	1432630	2410	2410	2410	2410	0
653	20250224	091600	1432630	2410	2410	2410	2410	0
654	20250224	091500	1432630	2410	2410	2410	2410	0
655	20250224	091400	1432630	2410	2410	2410	2410	0
656	20250224	091300	1432630	2410	2410	2410	2410	0
657	20250224	091200	1432630	2410	2410	2410	2410	0
658	20250224	091100	1432630	2410	2410	2410	2410	0
659	20250224	091000	1432630	2410	2410	2410	2410	0
660	20250224	090900	1432630	2410	2410	2410	2410	5
661	20250224	090800	1420580	2410	2410	2410	2410	0
662	20250224	090700	1420580	2410	2410	2410	2410	1
663	20250224	090600	1418170	2405	2405	2405	2405	154
664	20250224	090500	1047800	2405	2405	2405	2405	0
665	20250224	090400	1047800	2405	2405	2405	2405	0
666	20250224	090300	1047800	2405	2405	2405	2405	110
667	20250224	090200	783250	2410	2410	2410	2410	0
668	20250224	090100	783250	2410	2410	2410	2410	0
669	20250224	090000	783250	2410	2410	2410	2410	325