KissMeData/298060/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211500	211473488	1288	1288	1288	1288	2883
3	20250224	211400	211473488	1288	1288	1288	1288	0
4	20250224	211300	211473488	1288	1288	1288	1288	0
5	20250224	211200	211473488	1288	1288	1288	1288	0
6	20250224	211100	211473488	1288	1288	1288	1288	0
7	20250224	211000	211473488	1288	1288	1288	1288	0
8	20250224	210900	211473488	1288	1288	1288	1288	0
9	20250224	210800	211473488	1288	1288	1288	1288	0
10	20250224	210700	211473488	1288	1288	1288	1288	0
11	20250224	210600	211473488	1288	1288	1288	1288	0
12	20250224	210500	211473488	1288	1288	1288	1288	0
13	20250224	210400	211473488	1288	1288	1288	1288	0
14	20250224	210300	211473488	1288	1288	1288	1288	0
15	20250224	210200	211473488	1288	1288	1288	1288	0
16	20250224	210100	211473488	1288	1288	1288	1288	0
17	20250224	210000	211473488	1288	1288	1288	1288	0
18	20250224	205900	211473488	1288	1288	1288	1288	0
19	20250224	205800	211473488	1288	1288	1288	1288	0
20	20250224	205700	211473488	1288	1288	1288	1288	0
21	20250224	205600	211473488	1288	1288	1288	1288	0
22	20250224	205500	211473488	1288	1288	1288	1288	0
23	20250224	205400	211473488	1288	1288	1288	1288	0
24	20250224	205300	211473488	1288	1288	1288	1288	0
25	20250224	205200	211473488	1288	1288	1288	1288	0
26	20250224	205100	211473488	1288	1288	1288	1288	0
27	20250224	205000	211473488	1288	1288	1288	1288	0
28	20250224	204900	211473488	1288	1288	1288	1288	0
29	20250224	204800	211473488	1288	1288	1288	1288	0
30	20250224	204700	211473488	1288	1288	1288	1288	0
31	20250224	204600	211473488	1288	1288	1288	1288	0
32	20250224	204500	211473488	1288	1288	1288	1288	2883
33	20250224	204400	211473488	1288	1288	1288	1288	0
34	20250224	204300	211473488	1288	1288	1288	1288	0
35	20250224	204200	211473488	1288	1288	1288	1288	0
36	20250224	204100	211473488	1288	1288	1288	1288	0
37	20250224	204000	211473488	1288	1288	1288	1288	0
38	20250224	203900	211473488	1288	1288	1288	1288	0
39	20250224	203800	211473488	1288	1288	1288	1288	0
40	20250224	203700	211473488	1288	1288	1288	1288	0
41	20250224	203600	211473488	1288	1288	1288	1288	0
42	20250224	203500	211473488	1288	1288	1288	1288	0
43	20250224	203400	211473488	1288	1288	1288	1288	0
44	20250224	203300	211473488	1288	1288	1288	1288	0
45	20250224	203200	211473488	1288	1288	1288	1288	0
46	20250224	203100	211473488	1288	1288	1288	1288	0
47	20250224	203000	211473488	1288	1288	1288	1288	0
48	20250224	202900	211473488	1288	1288	1288	1288	0
49	20250224	202800	211473488	1288	1288	1288	1288	0
50	20250224	202700	211473488	1288	1288	1288	1288	0
51	20250224	202600	211473488	1288	1288	1288	1288	0
52	20250224	202500	211473488	1288	1288	1288	1288	0
53	20250224	202400	211473488	1288	1288	1288	1288	0
54	20250224	202300	211473488	1288	1288	1288	1288	0
55	20250224	202200	211473488	1288	1288	1288	1288	0
56	20250224	202100	211473488	1288	1288	1288	1288	0
57	20250224	202000	211473488	1288	1288	1288	1288	0
58	20250224	201900	211473488	1288	1288	1288	1288	0
59	20250224	201800	211473488	1288	1288	1288	1288	0
60	20250224	201700	211473488	1288	1288	1288	1288	0
61	20250224	201600	211473488	1288	1288	1288	1288	0
62	20250224	201500	211473488	1288	1288	1288	1288	2883
63	20250224	201400	211473488	1288	1288	1288	1288	0
64	20250224	201300	211473488	1288	1288	1288	1288	0
65	20250224	201200	211473488	1288	1288	1288	1288	0
66	20250224	201100	211473488	1288	1288	1288	1288	0
67	20250224	201000	211473488	1288	1288	1288	1288	0
68	20250224	200900	211473488	1288	1288	1288	1288	0
69	20250224	200800	211473488	1288	1288	1288	1288	0
70	20250224	200700	211473488	1288	1288	1288	1288	0
71	20250224	200600	211473488	1288	1288	1288	1288	0
72	20250224	200500	211473488	1288	1288	1288	1288	0
73	20250224	200400	211473488	1288	1288	1288	1288	0
74	20250224	200300	211473488	1288	1288	1288	1288	0
75	20250224	200200	211473488	1288	1288	1288	1288	0
76	20250224	200100	211473488	1288	1288	1288	1288	0
77	20250224	200000	211473488	1288	1288	1288	1288	0
78	20250224	195900	211473488	1288	1288	1288	1288	0
79	20250224	195800	211473488	1288	1288	1288	1288	0
80	20250224	195700	211473488	1288	1288	1288	1288	0
81	20250224	195600	211473488	1288	1288	1288	1288	0
82	20250224	195500	211473488	1288	1288	1288	1288	0
83	20250224	195400	211473488	1288	1288	1288	1288	0
84	20250224	195300	211473488	1288	1288	1288	1288	0
85	20250224	195200	211473488	1288	1288	1288	1288	0
86	20250224	195100	211473488	1288	1288	1288	1288	0
87	20250224	195000	211473488	1288	1288	1288	1288	0
88	20250224	194900	211473488	1288	1288	1288	1288	0
89	20250224	194800	211473488	1288	1288	1288	1288	0
90	20250224	194700	211473488	1288	1288	1288	1288	0
91	20250224	194600	211473488	1288	1288	1288	1288	0
92	20250224	194500	211473488	1288	1288	1288	1288	2883
93	20250224	194400	211473488	1288	1288	1288	1288	0
94	20250224	194300	211473488	1288	1288	1288	1288	0
95	20250224	194200	211473488	1288	1288	1288	1288	0
96	20250224	194100	211473488	1288	1288	1288	1288	0
97	20250224	194000	211473488	1288	1288	1288	1288	0
98	20250224	193900	211473488	1288	1288	1288	1288	0
99	20250224	193800	211473488	1288	1288	1288	1288	0
100	20250224	193700	211473488	1288	1288	1288	1288	0
101	20250224	193600	211473488	1288	1288	1288	1288	0
102	20250224	193500	211473488	1288	1288	1288	1288	0
103	20250224	193400	211473488	1288	1288	1288	1288	0
104	20250224	193300	211473488	1288	1288	1288	1288	0
105	20250224	193200	211473488	1288	1288	1288	1288	0
106	20250224	193100	211473488	1288	1288	1288	1288	0
107	20250224	193000	211473488	1288	1288	1288	1288	0
108	20250224	192900	211473488	1288	1288	1288	1288	0
109	20250224	192800	211473488	1288	1288	1288	1288	0
110	20250224	192700	211473488	1288	1288	1288	1288	0
111	20250224	192600	211473488	1288	1288	1288	1288	0
112	20250224	192500	211473488	1288	1288	1288	1288	0
113	20250224	192400	211473488	1288	1288	1288	1288	0
114	20250224	192300	211473488	1288	1288	1288	1288	0
115	20250224	192200	211473488	1288	1288	1288	1288	0
116	20250224	192100	211473488	1288	1288	1288	1288	0
117	20250224	192000	211473488	1288	1288	1288	1288	0
118	20250224	191900	211473488	1288	1288	1288	1288	0
119	20250224	191800	211473488	1288	1288	1288	1288	0
120	20250224	191700	211473488	1288	1288	1288	1288	0
121	20250224	191600	211473488	1288	1288	1288	1288	0
122	20250224	191500	211473488	1288	1288	1288	1288	2883
123	20250224	191400	211473488	1288	1288	1288	1288	0
124	20250224	191300	211473488	1288	1288	1288	1288	0
125	20250224	191200	211473488	1288	1288	1288	1288	0
126	20250224	191100	211473488	1288	1288	1288	1288	0
127	20250224	191000	211473488	1288	1288	1288	1288	0
128	20250224	190900	211473488	1288	1288	1288	1288	0
129	20250224	190800	211473488	1288	1288	1288	1288	0
130	20250224	190700	211473488	1288	1288	1288	1288	0
131	20250224	190600	211473488	1288	1288	1288	1288	0
132	20250224	190500	211473488	1288	1288	1288	1288	0
133	20250224	190400	211473488	1288	1288	1288	1288	0
134	20250224	190300	211473488	1288	1288	1288	1288	0
135	20250224	190200	211473488	1288	1288	1288	1288	0
136	20250224	190100	211473488	1288	1288	1288	1288	0
137	20250224	190000	211473488	1288	1288	1288	1288	0
138	20250224	185900	211473488	1288	1288	1288	1288	0
139	20250224	185800	211473488	1288	1288	1288	1288	0
140	20250224	185700	211473488	1288	1288	1288	1288	0
141	20250224	185600	211473488	1288	1288	1288	1288	0
142	20250224	185500	211473488	1288	1288	1288	1288	0
143	20250224	185400	211473488	1288	1288	1288	1288	0
144	20250224	185300	211473488	1288	1288	1288	1288	0
145	20250224	185200	211473488	1288	1288	1288	1288	0
146	20250224	185100	211473488	1288	1288	1288	1288	0
147	20250224	185000	211473488	1288	1288	1288	1288	0
148	20250224	184900	211473488	1288	1288	1288	1288	0
149	20250224	184800	211473488	1288	1288	1288	1288	0
150	20250224	184700	211473488	1288	1288	1288	1288	0
151	20250224	184600	211473488	1288	1288	1288	1288	0
152	20250224	184500	211473488	1288	1288	1288	1288	2883
153	20250224	184400	211473488	1288	1288	1288	1288	0
154	20250224	184300	211473488	1288	1288	1288	1288	0
155	20250224	184200	211473488	1288	1288	1288	1288	0
156	20250224	184100	211473488	1288	1288	1288	1288	0
157	20250224	184000	211473488	1288	1288	1288	1288	0
158	20250224	183900	211473488	1288	1288	1288	1288	0
159	20250224	183800	211473488	1288	1288	1288	1288	0
160	20250224	183700	211473488	1288	1288	1288	1288	0
161	20250224	183600	211473488	1288	1288	1288	1288	0
162	20250224	183500	211473488	1288	1288	1288	1288	0
163	20250224	183400	211473488	1288	1288	1288	1288	0
164	20250224	183300	211473488	1288	1288	1288	1288	0
165	20250224	183200	211473488	1288	1288	1288	1288	0
166	20250224	183100	211473488	1288	1288	1288	1288	0
167	20250224	183000	211473488	1288	1288	1288	1288	0
168	20250224	182900	211473488	1288	1288	1288	1288	0
169	20250224	182800	211473488	1288	1288	1288	1288	0
170	20250224	182700	211473488	1288	1288	1288	1288	0
171	20250224	182600	211473488	1288	1288	1288	1288	0
172	20250224	182500	211473488	1288	1288	1288	1288	0
173	20250224	182400	211473488	1288	1288	1288	1288	0
174	20250224	182300	211473488	1288	1288	1288	1288	0
175	20250224	182200	211473488	1288	1288	1288	1288	0
176	20250224	182100	211473488	1288	1288	1288	1288	0
177	20250224	182000	211473488	1288	1288	1288	1288	0
178	20250224	181900	211473488	1288	1288	1288	1288	0
179	20250224	181800	211473488	1288	1288	1288	1288	0
180	20250224	181700	211473488	1288	1288	1288	1288	0
181	20250224	181600	211473488	1288	1288	1288	1288	0
182	20250224	181500	211473488	1288	1288	1288	1288	2883
183	20250224	181400	211473488	1288	1288	1288	1288	0
184	20250224	181300	211473488	1288	1288	1288	1288	0
185	20250224	181200	211473488	1288	1288	1288	1288	0
186	20250224	181100	211473488	1288	1288	1288	1288	0
187	20250224	181000	211473488	1288	1288	1288	1288	0
188	20250224	180900	211473488	1288	1288	1288	1288	0
189	20250224	180800	211473488	1288	1288	1288	1288	0
190	20250224	180700	211473488	1288	1288	1288	1288	0
191	20250224	180600	211473488	1288	1288	1288	1288	0
192	20250224	180500	211473488	1288	1288	1288	1288	0
193	20250224	180400	211473488	1288	1288	1288	1288	0
194	20250224	180300	211473488	1288	1288	1288	1288	0
195	20250224	180200	211473488	1288	1288	1288	1288	0
196	20250224	180100	211473488	1288	1288	1288	1288	0
197	20250224	180000	211473488	1288	1288	1288	1288	0
198	20250224	175900	211473488	1288	1288	1288	1288	0
199	20250224	175800	211473488	1288	1288	1288	1288	0
200	20250224	175700	211473488	1288	1288	1288	1288	0
201	20250224	175600	211473488	1288	1288	1288	1288	0
202	20250224	175500	211473488	1288	1288	1288	1288	0
203	20250224	175400	211473488	1288	1288	1288	1288	0
204	20250224	175300	211473488	1288	1288	1288	1288	0
205	20250224	175200	211473488	1288	1288	1288	1288	0
206	20250224	175100	211473488	1288	1288	1288	1288	0
207	20250224	175000	211473488	1288	1288	1288	1288	0
208	20250224	174900	211473488	1288	1288	1288	1288	0
209	20250224	174800	211473488	1288	1288	1288	1288	0
210	20250224	174700	211473488	1288	1288	1288	1288	0
211	20250224	174600	211473488	1288	1288	1288	1288	0
212	20250224	174500	211473488	1288	1288	1288	1288	2883
213	20250224	174400	211473488	1288	1288	1288	1288	0
214	20250224	174300	211473488	1288	1288	1288	1288	0
215	20250224	174200	211473488	1288	1288	1288	1288	0
216	20250224	174100	211473488	1288	1288	1288	1288	0
217	20250224	174000	211473488	1288	1288	1288	1288	0
218	20250224	173900	211473488	1288	1288	1288	1288	0
219	20250224	173800	211473488	1288	1288	1288	1288	0
220	20250224	173700	211473488	1288	1288	1288	1288	0
221	20250224	173600	211473488	1288	1288	1288	1288	0
222	20250224	173500	211473488	1288	1288	1288	1288	0
223	20250224	173400	211473488	1288	1288	1288	1288	0
224	20250224	173300	211473488	1288	1288	1288	1288	0
225	20250224	173200	211473488	1288	1288	1288	1288	0
226	20250224	173100	211473488	1288	1288	1288	1288	0
227	20250224	173000	211473488	1288	1288	1288	1288	0
228	20250224	172900	211473488	1288	1288	1288	1288	0
229	20250224	172800	211473488	1288	1288	1288	1288	0
230	20250224	172700	211473488	1288	1288	1288	1288	0
231	20250224	172600	211473488	1288	1288	1288	1288	0
232	20250224	172500	211473488	1288	1288	1288	1288	0
233	20250224	172400	211473488	1288	1288	1288	1288	0
234	20250224	172300	211473488	1288	1288	1288	1288	0
235	20250224	172200	211473488	1288	1288	1288	1288	0
236	20250224	172100	211473488	1288	1288	1288	1288	0
237	20250224	172000	211473488	1288	1288	1288	1288	0
238	20250224	171900	211473488	1288	1288	1288	1288	0
239	20250224	171800	211473488	1288	1288	1288	1288	0
240	20250224	171700	211473488	1288	1288	1288	1288	0
241	20250224	171600	211473488	1288	1288	1288	1288	0
242	20250224	171500	211473488	1288	1288	1288	1288	2883
243	20250224	171400	211473488	1288	1288	1288	1288	0
244	20250224	171300	211473488	1288	1288	1288	1288	0
245	20250224	171200	211473488	1288	1288	1288	1288	0
246	20250224	171100	211473488	1288	1288	1288	1288	0
247	20250224	171000	211473488	1288	1288	1288	1288	0
248	20250224	170900	211473488	1288	1288	1288	1288	0
249	20250224	170800	211473488	1288	1288	1288	1288	0
250	20250224	170700	211473488	1288	1288	1288	1288	0
251	20250224	170600	211473488	1288	1288	1288	1288	0
252	20250224	170500	211473488	1288	1288	1288	1288	0
253	20250224	170400	211473488	1288	1288	1288	1288	0
254	20250224	170300	211473488	1288	1288	1288	1288	0
255	20250224	170200	211473488	1288	1288	1288	1288	0
256	20250224	170100	211473488	1288	1288	1288	1288	0
257	20250224	170000	211473488	1288	1288	1288	1288	0
258	20250224	165900	211473488	1288	1288	1288	1288	0
259	20250224	165800	211473488	1288	1288	1288	1288	0
260	20250224	165700	211473488	1288	1288	1288	1288	0
261	20250224	165600	211473488	1288	1288	1288	1288	0
262	20250224	165500	211473488	1288	1288	1288	1288	0
263	20250224	165400	211473488	1288	1288	1288	1288	0
264	20250224	165300	211473488	1288	1288	1288	1288	0
265	20250224	165200	211473488	1288	1288	1288	1288	0
266	20250224	165100	211473488	1288	1288	1288	1288	0
267	20250224	165000	211473488	1288	1288	1288	1288	0
268	20250224	164900	211473488	1288	1288	1288	1288	0
269	20250224	164800	211473488	1288	1288	1288	1288	0
270	20250224	164700	211473488	1288	1288	1288	1288	0
271	20250224	164600	211473488	1288	1288	1288	1288	0
272	20250224	164500	211473488	1288	1288	1288	1288	2883
273	20250224	164400	211473488	1288	1288	1288	1288	0
274	20250224	164300	211473488	1288	1288	1288	1288	0
275	20250224	164200	211473488	1288	1288	1288	1288	0
276	20250224	164100	211473488	1288	1288	1288	1288	0
277	20250224	164000	211473488	1288	1288	1288	1288	0
278	20250224	163900	211473488	1288	1288	1288	1288	0
279	20250224	163800	211473488	1288	1288	1288	1288	0
280	20250224	163700	211473488	1288	1288	1288	1288	0
281	20250224	163600	211473488	1288	1288	1288	1288	0
282	20250224	163500	211473488	1288	1288	1288	1288	0
283	20250224	163400	211473488	1288	1288	1288	1288	0
284	20250224	163300	211473488	1288	1288	1288	1288	0
285	20250224	163200	211473488	1288	1288	1288	1288	0
286	20250224	163100	211473488	1288	1288	1288	1288	0
287	20250224	163000	211473488	1288	1288	1288	1288	0
288	20250224	162900	211473488	1288	1288	1288	1288	0
289	20250224	162800	211473488	1288	1288	1288	1288	0
290	20250224	162700	211473488	1288	1288	1288	1288	0
291	20250224	162600	211473488	1288	1288	1288	1288	0
292	20250224	162500	211473488	1288	1288	1288	1288	0
293	20250224	162400	211473488	1288	1288	1288	1288	0
294	20250224	162300	211473488	1288	1288	1288	1288	0
295	20250224	162200	211473488	1288	1288	1288	1288	0
296	20250224	162100	211473488	1288	1288	1288	1288	0
297	20250224	162000	211473488	1288	1288	1288	1288	0
298	20250224	161900	211473488	1288	1288	1288	1288	0
299	20250224	161800	211473488	1288	1288	1288	1288	0
300	20250224	161700	211473488	1288	1288	1288	1288	0
301	20250224	161600	211473488	1288	1288	1288	1288	0
302	20250224	161500	211473488	1288	1288	1288	1288	2883
303	20250224	161400	211473488	1288	1288	1288	1288	0
304	20250224	161300	211473488	1288	1288	1288	1288	0
305	20250224	161200	211473488	1288	1288	1288	1288	0
306	20250224	161100	211473488	1288	1288	1288	1288	0
307	20250224	161000	211473488	1288	1288	1288	1288	0
308	20250224	160900	211473488	1288	1288	1288	1288	0
309	20250224	160800	211473488	1288	1288	1288	1288	0
310	20250224	160700	211473488	1288	1288	1288	1288	0
311	20250224	160600	211473488	1288	1288	1288	1288	0
312	20250224	160500	211473488	1288	1288	1288	1288	0
313	20250224	160400	211473488	1288	1288	1288	1288	0
314	20250224	160300	211473488	1288	1288	1288	1288	0
315	20250224	160200	211473488	1288	1288	1288	1288	0
316	20250224	160100	211473488	1288	1288	1288	1288	0
317	20250224	160000	211473488	1288	1288	1288	1288	0
318	20250224	155900	211473488	1288	1288	1288	1288	0
319	20250224	155800	211473488	1288	1288	1288	1288	0
320	20250224	155700	211473488	1288	1288	1288	1288	0
321	20250224	155600	211473488	1288	1288	1288	1288	0
322	20250224	155500	211473488	1288	1288	1288	1288	0
323	20250224	155400	211473488	1288	1288	1288	1288	0
324	20250224	155300	211473488	1288	1288	1288	1288	0
325	20250224	155200	211473488	1288	1288	1288	1288	0
326	20250224	155100	211473488	1288	1288	1288	1288	0
327	20250224	155000	211473488	1288	1288	1288	1288	0
328	20250224	154900	211473488	1288	1288	1288	1288	0
329	20250224	154800	211473488	1288	1288	1288	1288	0
330	20250224	154700	211473488	1288	1288	1288	1288	0
331	20250224	154600	211473488	1288	1288	1288	1288	0
332	20250224	154500	211473488	1288	1288	1288	1288	2883
333	20250224	154400	211473488	1288	1288	1288	1288	0
334	20250224	154300	211473488	1288	1288	1288	1288	0
335	20250224	154200	211473488	1288	1288	1288	1288	0
336	20250224	154100	211473488	1288	1288	1288	1288	0
337	20250224	154000	211473488	1288	1288	1288	1288	0
338	20250224	153900	211473488	1288	1288	1288	1288	0
339	20250224	153800	211473488	1288	1288	1288	1288	0
340	20250224	153700	211473488	1288	1288	1288	1288	0
341	20250224	153600	211473488	1288	1288	1288	1288	0
342	20250224	153500	211473488	1288	1288	1288	1288	0
343	20250224	153400	211473488	1288	1288	1288	1288	0
344	20250224	153300	211473488	1288	1288	1288	1288	0
345	20250224	153200	211473488	1288	1288	1288	1288	0
346	20250224	153100	211473488	1288	1288	1288	1288	0
347	20250224	153000	211473488	1288	1288	1288	1288	2883
348	20250224	152900	207760184	1290	1290	1290	1290	0
349	20250224	152800	207760184	1290	1290	1290	1290	0
350	20250224	152700	207760184	1290	1290	1290	1290	0
351	20250224	152600	207760184	1290	1290	1290	1290	0
352	20250224	152500	207760184	1290	1290	1290	1290	0
353	20250224	152400	207760184	1290	1290	1290	1290	0
354	20250224	152300	207760184	1290	1290	1290	1290	0
355	20250224	152200	207760184	1290	1290	1290	1290	0
356	20250224	152100	207760184	1290	1290	1290	1290	0
357	20250224	152000	207760184	1290	1290	1290	1290	0
358	20250224	151900	207760184	1290	1290	1290	1289	320
359	20250224	151800	207347471	1290	1291	1291	1290	128
360	20250224	151700	207182341	1291	1291	1291	1291	725
361	20250224	151600	206246366	1291	1292	1292	1291	419
362	20250224	151500	205705185	1292	1296	1296	1292	302
363	20250224	151400	205314219	1297	1297	1297	1297	0
364	20250224	151300	205314219	1297	1297	1297	1297	15
365	20250224	151200	205294764	1296	1296	1296	1296	0
366	20250224	151100	205294764	1296	1296	1296	1296	0
367	20250224	151000	205294764	1296	1300	1300	1296	318
368	20250224	150900	204882177	1297	1297	1297	1297	34
369	20250224	150800	204838079	1297	1297	1297	1297	1
370	20250224	150700	204836782	1301	1301	1301	1301	0
371	20250224	150600	204836782	1301	1301	1301	1301	0
372	20250224	150500	204836782	1301	1301	1301	1301	0
373	20250224	150400	204836782	1301	1301	1301	1301	0
374	20250224	150300	204836782	1301	1298	1301	1298	211
375	20250224	150200	204562748	1298	1298	1298	1298	0
376	20250224	150100	204562748	1298	1298	1298	1298	100
377	20250224	150000	204432948	1297	1297	1297	1297	0
378	20250224	145900	204432948	1297	1297	1297	1297	232
379	20250224	145800	204132044	1297	1297	1297	1297	5
380	20250224	145700	204125559	1298	1298	1298	1298	0
381	20250224	145600	204125559	1298	1298	1298	1298	0
382	20250224	145500	204125559	1298	1298	1298	1298	10
383	20250224	145400	204112579	1298	1298	1298	1298	0
384	20250224	145300	204112579	1298	1298	1298	1298	100
385	20250224	145200	203982779	1296	1296	1298	1296	820
386	20250224	145100	202919857	1296	1296	1296	1296	1
387	20250224	145000	202918561	1295	1295	1295	1295	0
388	20250224	144900	202918561	1295	1295	1295	1295	27
389	20250224	144800	202883596	1296	1296	1296	1296	5
390	20250224	144700	202877116	1296	1296	1296	1296	0
391	20250224	144600	202877116	1296	1296	1296	1296	0
392	20250224	144500	202877116	1296	1296	1296	1296	0
393	20250224	144400	202877116	1296	1296	1296	1296	0
394	20250224	144300	202877116	1296	1296	1296	1296	0
395	20250224	144200	202877116	1296	1296	1296	1296	100
396	20250224	144100	202747516	1295	1295	1295	1295	54
397	20250224	144000	202677586	1295	1295	1295	1295	50
398	20250224	143900	202612836	1294	1294	1294	1294	19
399	20250224	143800	202588250	1297	1297	1297	1297	1
400	20250224	143700	202586953	1298	1298	1298	1298	0
401	20250224	143600	202586953	1298	1298	1298	1298	0
402	20250224	143500	202586953	1298	1298	1298	1298	0
403	20250224	143400	202586953	1298	1297	1298	1295	4251
404	20250224	143300	197081220	1297	1297	1297	1297	14
405	20250224	143200	197063062	1297	1297	1297	1297	100
406	20250224	143100	196933362	1296	1296	1296	1296	87
407	20250224	143000	196820610	1294	1294	1294	1294	342
408	20250224	142900	196378062	1296	1296	1296	1296	100
409	20250224	142800	196248462	1296	1296	1296	1296	0
410	20250224	142700	196248462	1296	1296	1296	1296	100
411	20250224	142600	196118862	1296	1296	1296	1296	13
412	20250224	142500	196102014	1296	1296	1296	1296	0
413	20250224	142400	196102014	1296	1296	1296	1296	0
414	20250224	142300	196102014	1296	1296	1296	1296	125
415	20250224	142200	195940014	1294	1294	1294	1294	0
416	20250224	142100	195940014	1294	1294	1294	1294	150
417	20250224	142000	195745914	1296	1294	1296	1294	492
418	20250224	141900	195109252	1294	1294	1294	1294	0
419	20250224	141800	195109252	1294	1294	1294	1294	0
420	20250224	141700	195109252	1294	1294	1294	1294	0
421	20250224	141600	195109252	1294	1294	1294	1294	15
422	20250224	141500	195089842	1292	1292	1292	1292	0
423	20250224	141400	195089842	1292	1292	1292	1292	0
424	20250224	141300	195089842	1292	1292	1292	1292	0
425	20250224	141200	195089842	1292	1292	1292	1292	0
426	20250224	141100	195089842	1292	1292	1292	1292	0
427	20250224	141000	195089842	1292	1292	1292	1292	47
428	20250224	140900	195029118	1291	1291	1291	1291	369
429	20250224	140800	194552739	1291	1290	1291	1290	1933
430	20250224	140700	192058689	1290	1290	1290	1290	0
431	20250224	140600	192058689	1290	1290	1290	1290	1
432	20250224	140500	192057399	1290	1290	1290	1290	0
433	20250224	140400	192057399	1290	1290	1290	1290	0
434	20250224	140300	192057399	1290	1290	1290	1290	0
435	20250224	140200	192057399	1290	1290	1290	1290	1
436	20250224	140100	192056109	1289	1289	1289	1289	0
437	20250224	140000	192056109	1289	1289	1289	1289	0
438	20250224	135900	192056109	1289	1289	1289	1289	31
439	20250224	135800	192016150	1288	1288	1288	1288	0
440	20250224	135700	192016150	1288	1288	1288	1288	878
441	20250224	135600	190885286	1288	1288	1288	1288	0
442	20250224	135500	190885286	1288	1288	1288	1288	0
443	20250224	135400	190885286	1288	1288	1288	1288	0
444	20250224	135300	190885286	1288	1288	1288	1288	0
445	20250224	135200	190885286	1288	1288	1288	1288	1000
446	20250224	135100	189597286	1287	1288	1288	1287	20
447	20250224	135000	189571536	1289	1289	1289	1289	10
448	20250224	134900	189558646	1286	1286	1286	1286	0
449	20250224	134800	189558646	1286	1286	1286	1286	8
450	20250224	134700	189548358	1286	1286	1286	1286	0
451	20250224	134600	189548358	1286	1286	1286	1286	22
452	20250224	134500	189520066	1286	1286	1286	1286	0
453	20250224	134400	189520066	1286	1286	1286	1286	174
454	20250224	134300	189296302	1286	1286	1286	1286	0
455	20250224	134200	189296302	1286	1286	1286	1286	0
456	20250224	134100	189296302	1286	1286	1286	1286	0
457	20250224	134000	189296302	1286	1286	1286	1286	60
458	20250224	133900	189219142	1290	1290	1290	1290	0
459	20250224	133800	189219142	1290	1288	1290	1288	9
460	20250224	133700	189207534	1286	1286	1286	1286	0
461	20250224	133600	189207534	1286	1286	1286	1286	0
462	20250224	133500	189207534	1286	1286	1286	1286	0
463	20250224	133400	189207534	1286	1286	1286	1286	0
464	20250224	133300	189207534	1286	1286	1286	1286	0
465	20250224	133200	189207534	1286	1286	1286	1286	0
466	20250224	133100	189207534	1286	1286	1286	1286	0
467	20250224	133000	189207534	1286	1286	1286	1286	10
468	20250224	132900	189194674	1286	1286	1286	1286	0
469	20250224	132800	189194674	1286	1289	1289	1286	21
470	20250224	132700	189167608	1286	1286	1286	1286	723
471	20250224	132600	188237830	1286	1286	1286	1286	0
472	20250224	132500	188237830	1286	1285	1286	1284	1150
473	20250224	132400	186760084	1285	1285	1285	1285	3
474	20250224	132300	186756229	1285	1284	1285	1284	6
475	20250224	132200	186748523	1285	1284	1285	1284	8
476	20250224	132100	186738247	1284	1285	1285	1284	1588
477	20250224	132000	184697668	1285	1285	1285	1285	10
478	20250224	131900	184684818	1285	1284	1285	1284	7
479	20250224	131800	184675827	1285	1285	1285	1284	880
480	20250224	131700	183545905	1284	1284	1284	1284	0
481	20250224	131600	183545905	1284	1283	1285	1283	7
482	20250224	131500	183536921	1283	1283	1283	1283	0
483	20250224	131400	183536921	1283	1283	1283	1283	40
484	20250224	131300	183485601	1283	1283	1283	1283	572
485	20250224	131200	182751725	1284	1286	1286	1284	6791
486	20250224	131100	174022772	1286	1286	1286	1286	92
487	20250224	131000	173904460	1290	1290	1290	1290	146
488	20250224	130900	173716120	1285	1290	1290	1285	1502
489	20250224	130800	171785700	1290	1290	1290	1290	1
490	20250224	130700	171784410	1285	1285	1285	1285	0
491	20250224	130600	171784410	1285	1285	1285	1285	0
492	20250224	130500	171784410	1285	1285	1285	1285	0
493	20250224	130400	171784410	1285	1285	1285	1285	0
494	20250224	130300	171784410	1285	1285	1285	1285	45
495	20250224	130200	171726585	1285	1286	1286	1285	486
496	20250224	130100	171102025	1287	1289	1289	1285	4162
497	20250224	130000	165744299	1289	1289	1289	1289	379
498	20250224	125900	165255768	1289	1289	1289	1289	1
499	20250224	125800	165254479	1289	1289	1289	1289	0
500	20250224	125700	165254479	1289	1289	1289	1289	0
501	20250224	125600	165254479	1289	1289	1289	1289	0
502	20250224	125500	165254479	1289	1289	1289	1289	0
503	20250224	125400	165254479	1289	1289	1289	1289	95
504	20250224	125300	165132024	1290	1290	1290	1290	0
505	20250224	125200	165132024	1290	1289	1290	1289	384
506	20250224	125100	164637026	1289	1289	1289	1289	0
507	20250224	125000	164637026	1289	1289	1289	1289	220
508	20250224	124900	164353446	1290	1291	1291	1290	2978
509	20250224	124800	160511668	1291	1291	1291	1291	170
510	20250224	124700	160292198	1291	1291	1291	1291	0
511	20250224	124600	160292198	1291	1291	1291	1291	0
512	20250224	124500	160292198	1291	1291	1291	1291	74
513	20250224	124400	160196664	1292	1292	1292	1292	0
514	20250224	124300	160196664	1292	1292	1292	1292	0
515	20250224	124200	160196664	1292	1292	1292	1292	0
516	20250224	124100	160196664	1292	1292	1292	1292	0
517	20250224	124000	160196664	1292	1292	1292	1292	0
518	20250224	123900	160196664	1292	1292	1292	1292	47
519	20250224	123800	160135940	1292	1292	1292	1292	0
520	20250224	123700	160135940	1292	1292	1292	1292	0
521	20250224	123600	160135940	1292	1292	1292	1292	0
522	20250224	123500	160135940	1292	1295	1295	1292	660
523	20250224	123400	159281802	1295	1295	1295	1295	0
524	20250224	123300	159281802	1295	1295	1295	1295	0
525	20250224	123200	159281802	1295	1295	1295	1295	0
526	20250224	123100	159281802	1295	1295	1295	1295	5
527	20250224	123000	159275327	1295	1295	1295	1295	487
528	20250224	122900	158644662	1295	1295	1295	1295	0
529	20250224	122800	158644662	1295	1296	1296	1295	309
530	20250224	122700	158244257	1296	1296	1296	1296	0
531	20250224	122600	158244257	1296	1296	1296	1296	0
532	20250224	122500	158244257	1296	1296	1296	1296	0
533	20250224	122400	158244257	1296	1296	1296	1296	0
534	20250224	122300	158244257	1296	1296	1296	1296	0
535	20250224	122200	158244257	1296	1296	1296	1296	0
536	20250224	122100	158244257	1296	1296	1296	1296	0
537	20250224	122000	158244257	1296	1296	1296	1296	0
538	20250224	121900	158244257	1296	1296	1296	1296	0
539	20250224	121800	158244257	1296	1296	1296	1296	0
540	20250224	121700	158244257	1296	1296	1296	1296	0
541	20250224	121600	158244257	1296	1296	1296	1296	0
542	20250224	121500	158244257	1296	1296	1296	1296	99
543	20250224	121400	158115953	1297	1297	1297	1297	3
544	20250224	121300	158112062	1297	1298	1298	1297	378
545	20250224	121200	157621757	1298	1298	1298	1298	10
546	20250224	121100	157608777	1297	1296	1297	1296	206
547	20250224	121000	157341597	1297	1297	1297	1297	0
548	20250224	120900	157341597	1297	1297	1297	1297	0
549	20250224	120800	157341597	1297	1297	1297	1297	11
550	20250224	120700	157327330	1297	1297	1297	1297	0
551	20250224	120600	157327330	1297	1297	1297	1297	0
552	20250224	120500	157327330	1297	1296	1297	1296	2
553	20250224	120400	157324737	1296	1296	1296	1296	0
554	20250224	120300	157324737	1296	1296	1296	1296	1
555	20250224	120200	157323441	1296	1296	1296	1296	0
556	20250224	120100	157323441	1296	1294	1296	1294	641
557	20250224	120000	156492987	1294	1294	1294	1294	1
558	20250224	115900	156491693	1293	1293	1293	1293	5
559	20250224	115800	156485228	1293	1293	1293	1293	1
560	20250224	115700	156483935	1294	1294	1294	1294	0
561	20250224	115600	156483935	1294	1294	1294	1294	387
562	20250224	115500	155983157	1291	1291	1291	1291	14
563	20250224	115400	155965083	1292	1293	1293	1292	14
564	20250224	115300	155946985	1293	1293	1293	1293	0
565	20250224	115200	155946985	1293	1293	1293	1293	4
566	20250224	115100	155941813	1293	1293	1293	1293	54
567	20250224	115000	155871991	1293	1293	1293	1293	2
568	20250224	114900	155869405	1290	1295	1295	1290	59
569	20250224	114800	155793270	1295	1295	1295	1295	3
570	20250224	114700	155789385	1289	1289	1289	1289	0
571	20250224	114600	155789385	1289	1289	1289	1289	200
572	20250224	114500	155531585	1289	1289	1289	1289	0
573	20250224	114400	155531585	1289	1289	1289	1289	0
574	20250224	114300	155531585	1289	1289	1289	1289	0
575	20250224	114200	155531585	1289	1293	1293	1289	1050
576	20250224	114100	154175952	1293	1293	1293	1293	0
577	20250224	114000	154175952	1293	1293	1293	1293	196
578	20250224	113900	153922524	1293	1293	1293	1293	0
579	20250224	113800	153922524	1293	1293	1293	1293	0
580	20250224	113700	153922524	1293	1293	1293	1293	0
581	20250224	113600	153922524	1293	1293	1293	1293	0
582	20250224	113500	153922524	1293	1293	1293	1293	0
583	20250224	113400	153922524	1293	1293	1293	1293	0
584	20250224	113300	153922524	1293	1293	1293	1293	0
585	20250224	113200	153922524	1293	1293	1293	1293	0
586	20250224	113100	153922524	1293	1293	1293	1293	41
587	20250224	113000	153869511	1294	1295	1295	1294	422
588	20250224	112900	153323413	1295	1295	1295	1295	10
589	20250224	112800	153310463	1295	1295	1295	1295	0
590	20250224	112700	153310463	1295	1295	1295	1295	50
591	20250224	112600	153245713	1293	1289	1293	1289	68
592	20250224	112500	153157989	1289	1289	1289	1289	308
593	20250224	112400	152760977	1289	1288	1289	1288	138
594	20250224	112300	152583231	1288	1290	1290	1288	2525
595	20250224	112200	149327972	1290	1291	1291	1290	100
596	20250224	112100	149198928	1293	1293	1293	1293	3
597	20250224	112000	149195049	1292	1292	1293	1292	43
598	20250224	111900	149139491	1292	1290	1292	1290	22
599	20250224	111800	149111107	1292	1292	1292	1292	0
600	20250224	111700	149111107	1292	1292	1292	1292	14
601	20250224	111600	149093019	1290	1290	1290	1290	0
602	20250224	111500	149093019	1290	1290	1290	1290	22
603	20250224	111400	149064639	1290	1290	1290	1290	0
604	20250224	111300	149064639	1290	1290	1290	1290	0
605	20250224	111200	149064639	1290	1290	1290	1290	0
606	20250224	111100	149064639	1290	1290	1290	1290	0
607	20250224	111000	149064639	1290	1290	1290	1290	11
608	20250224	110900	149050449	1288	1288	1288	1288	0
609	20250224	110800	149050449	1288	1288	1288	1288	0
610	20250224	110700	149050449	1288	1288	1288	1288	0
611	20250224	110600	149050449	1288	1288	1288	1288	151
612	20250224	110500	148855961	1288	1288	1288	1288	0
613	20250224	110400	148855961	1288	1288	1288	1288	0
614	20250224	110300	148855961	1288	1288	1288	1288	0
615	20250224	110200	148855961	1288	1288	1288	1288	7
616	20250224	110100	148846945	1288	1288	1288	1288	420
617	20250224	110000	148305985	1288	1284	1288	1284	11
618	20250224	105900	148291857	1288	1289	1289	1288	2380
619	20250224	105800	145226204	1289	1293	1293	1289	2580
620	20250224	105700	141898780	1290	1290	1290	1290	133
621	20250224	105600	141727210	1291	1291	1291	1290	533
622	20250224	105500	141039130	1292	1292	1292	1291	11
623	20250224	105400	141024919	1291	1291	1291	1291	52
624	20250224	105300	140957787	1290	1291	1291	1290	231
625	20250224	105200	140659590	1291	1291	1291	1291	0
626	20250224	105100	140659590	1291	1291	1291	1291	0
627	20250224	105000	140659590	1291	1291	1291	1291	10
628	20250224	104900	140646680	1291	1291	1291	1291	0
629	20250224	104800	140646680	1291	1291	1291	1291	42
630	20250224	104700	140592458	1290	1290	1290	1290	0
631	20250224	104600	140592458	1290	1290	1290	1290	0
632	20250224	104500	140592458	1290	1290	1290	1290	0
633	20250224	104400	140592458	1290	1290	1290	1290	0
634	20250224	104300	140592458	1290	1290	1290	1290	52
635	20250224	104200	140525378	1288	1288	1288	1288	0
636	20250224	104100	140525378	1288	1288	1288	1288	0
637	20250224	104000	140525378	1288	1288	1288	1288	0
638	20250224	103900	140525378	1288	1288	1288	1288	0
639	20250224	103800	140525378	1288	1288	1288	1288	0
640	20250224	103700	140525378	1288	1288	1288	1288	0
641	20250224	103600	140525378	1288	1288	1288	1288	0
642	20250224	103500	140525378	1288	1288	1288	1288	0
643	20250224	103400	140525378	1288	1288	1288	1288	0
644	20250224	103300	140525378	1288	1288	1288	1288	1
645	20250224	103200	140524090	1296	1290	1296	1290	304
646	20250224	103100	140130354	1288	1288	1288	1288	0
647	20250224	103000	140130354	1288	1288	1288	1288	0
648	20250224	102900	140130354	1288	1288	1288	1288	0
649	20250224	102800	140130354	1288	1288	1288	1288	0
650	20250224	102700	140130354	1288	1288	1288	1288	105
651	20250224	102600	139995114	1288	1288	1288	1288	0
652	20250224	102500	139995114	1288	1287	1288	1287	280
653	20250224	102400	139634510	1282	1296	1296	1282	7996
654	20250224	102300	129364491	1296	1296	1296	1296	0
655	20250224	102200	129364491	1296	1296	1296	1296	14
656	20250224	102100	129346347	1296	1296	1296	1296	14
657	20250224	102000	129328203	1296	1288	1296	1288	3451
658	20250224	101900	124883307	1288	1288	1288	1288	0
659	20250224	101800	124883307	1288	1295	1295	1288	265
660	20250224	101700	124540580	1289	1291	1291	1289	878
661	20250224	101600	123408036	1291	1291	1291	1291	0
662	20250224	101500	123408036	1291	1291	1291	1291	99
663	20250224	101400	123280227	1295	1295	1295	1295	1
664	20250224	101300	123278932	1295	1295	1295	1295	0
665	20250224	101200	123278932	1295	1295	1295	1295	107
666	20250224	101100	123140367	1295	1295	1295	1295	260
667	20250224	101000	122803667	1296	1296	1296	1296	0
668	20250224	100900	122803667	1296	1296	1296	1296	2
669	20250224	100800	122801075	1296	1290	1296	1284	3238
670	20250224	100700	118635173	1290	1292	1292	1290	868
671	20250224	100600	117515271	1292	1292	1292	1292	41
672	20250224	100500	117462299	1293	1293	1293	1293	5
673	20250224	100400	117455834	1293	1293	1293	1293	0
674	20250224	100300	117455834	1293	1293	1293	1293	159
675	20250224	100200	117250247	1293	1294	1294	1293	291
676	20250224	100100	116873953	1293	1293	1293	1293	100
677	20250224	100000	116744653	1291	1297	1297	1291	3523
678	20250224	095900	112181594	1297	1297	1297	1297	0
679	20250224	095800	112181594	1297	1297	1297	1297	0
680	20250224	095700	112181594	1297	1297	1297	1297	301
681	20250224	095600	111791197	1297	1303	1303	1297	4
682	20250224	095500	111785991	1303	1303	1303	1303	0
683	20250224	095400	111785991	1303	1301	1303	1298	4719
684	20250224	095300	105651228	1305	1301	1305	1301	954
685	20250224	095200	104410070	1301	1301	1301	1301	1000
686	20250224	095100	103109070	1305	1306	1306	1301	174
687	20250224	095000	102882626	1301	1304	1306	1301	269
688	20250224	094900	102531843	1304	1305	1305	1304	150
689	20250224	094800	102336143	1307	1307	1307	1307	0
690	20250224	094700	102336143	1307	1307	1307	1307	0
691	20250224	094600	102336143	1307	1307	1307	1307	1
692	20250224	094500	102334836	1301	1301	1301	1301	1493
693	20250224	094400	100392443	1310	1310	1310	1309	6
694	20250224	094300	100384584	1310	1304	1310	1300	5001
695	20250224	094200	93874847	1310	1310	1310	1304	241
696	20250224	094100	93560433	1310	1310	1310	1310	0
697	20250224	094000	93560433	1310	1310	1310	1310	50
698	20250224	093900	93494933	1310	1310	1310	1310	128
699	20250224	093800	93327253	1310	1310	1310	1310	100
700	20250224	093700	93196253	1310	1304	1310	1304	52
701	20250224	093600	93128265	1310	1310	1310	1310	59
702	20250224	093500	93050975	1310	1310	1310	1304	103
703	20250224	093400	92916543	1311	1311	1311	1311	0
704	20250224	093300	92916543	1311	1311	1311	1311	48
705	20250224	093200	92853615	1311	1306	1311	1306	1420
706	20250224	093100	90998163	1306	1306	1306	1306	339
707	20250224	093000	90555429	1306	1303	1306	1303	3
708	20250224	092900	90551514	1306	1306	1306	1306	5
709	20250224	092800	90544984	1306	1306	1306	1300	3
710	20250224	092700	90541072	1300	1300	1300	1300	20
711	20250224	092600	90515072	1300	1300	1300	1300	10
712	20250224	092500	90502072	1305	1306	1306	1297	204
713	20250224	092400	90237385	1306	1304	1306	1304	801
714	20250224	092300	89192879	1295	1295	1304	1295	101
715	20250224	092200	89061985	1304	1300	1304	1294	1859
716	20250224	092100	86654399	1305	1304	1305	1304	90
717	20250224	092000	86536969	1305	1304	1305	1304	31
718	20250224	091900	86496534	1293	1300	1304	1293	3927
719	20250224	091800	81395124	1285	1297	1309	1285	5587
720	20250224	091700	74140309	1309	1305	1309	1305	1064
721	20250224	091600	72751709	1305	1311	1312	1292	10819
722	20250224	091500	58653271	1321	1325	1332	1305	4271
723	20250224	091400	53021781	1325	1330	1338	1325	2627
724	20250224	091300	49531398	1270	1270	1270	1270	0
725	20250224	091200	49531398	1270	1270	1270	1270	0
726	20250224	091100	49531398	1270	1350	1350	1270	3343
727	20250224	091000	45150790	1350	1363	1381	1348	8470
728	20250224	090900	33617622	1363	1363	1363	1363	0
729	20250224	090800	33617622	1363	1364	1364	1363	306
730	20250224	090700	33200489	1363	1363	1364	1362	706
731	20250224	090600	32238237	1380	1380	1380	1363	4910
732	20250224	090500	25462471	1385	1385	1385	1363	2081
733	20250224	090400	22580892	1385	1386	1386	1362	12770
734	20250224	090300	4941970	1385	1385	1385	1385	1469
735	20250224	090200	2907405	1385	1385	1385	1385	0
736	20250224	090100	2907405	1385	1375	1385	1375	93
737	20250224	090000	2778830	1375	1390	1390	1375	2005