KissMeData/130740/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202600	33038404	1870	1870	1870	1870	118
3	20250224	202500	33038404	1870	1870	1870	1870	0
4	20250224	202400	33038404	1870	1870	1870	1870	0
5	20250224	202300	33038404	1870	1870	1870	1870	0
6	20250224	202200	33038404	1870	1870	1870	1870	0
7	20250224	202100	33038404	1870	1870	1870	1870	0
8	20250224	202000	33038404	1870	1870	1870	1870	0
9	20250224	201900	33038404	1870	1870	1870	1870	0
10	20250224	201800	33038404	1870	1870	1870	1870	0
11	20250224	201700	33038404	1870	1870	1870	1870	0
12	20250224	201600	33038404	1870	1870	1870	1870	0
13	20250224	201500	33038404	1870	1870	1870	1870	0
14	20250224	201400	33038404	1870	1870	1870	1870	0
15	20250224	201300	33038404	1870	1870	1870	1870	0
16	20250224	201200	33038404	1870	1870	1870	1870	0
17	20250224	201100	33038404	1870	1870	1870	1870	0
18	20250224	201000	33038404	1870	1870	1870	1870	0
19	20250224	200900	33038404	1870	1870	1870	1870	0
20	20250224	200800	33038404	1870	1870	1870	1870	0
21	20250224	200700	33038404	1870	1870	1870	1870	0
22	20250224	200600	33038404	1870	1870	1870	1870	0
23	20250224	200500	33038404	1870	1870	1870	1870	0
24	20250224	200400	33038404	1870	1870	1870	1870	0
25	20250224	200300	33038404	1870	1870	1870	1870	0
26	20250224	200200	33038404	1870	1870	1870	1870	0
27	20250224	200100	33038404	1870	1870	1870	1870	0
28	20250224	200000	33038404	1870	1870	1870	1870	0
29	20250224	195900	33038404	1870	1870	1870	1870	0
30	20250224	195800	33038404	1870	1870	1870	1870	0
31	20250224	195700	33038404	1870	1870	1870	1870	0
32	20250224	195600	33038404	1870	1870	1870	1870	118
33	20250224	195500	33038404	1870	1870	1870	1870	0
34	20250224	195400	33038404	1870	1870	1870	1870	0
35	20250224	195300	33038404	1870	1870	1870	1870	0
36	20250224	195200	33038404	1870	1870	1870	1870	0
37	20250224	195100	33038404	1870	1870	1870	1870	0
38	20250224	195000	33038404	1870	1870	1870	1870	0
39	20250224	194900	33038404	1870	1870	1870	1870	0
40	20250224	194800	33038404	1870	1870	1870	1870	0
41	20250224	194700	33038404	1870	1870	1870	1870	0
42	20250224	194600	33038404	1870	1870	1870	1870	0
43	20250224	194500	33038404	1870	1870	1870	1870	0
44	20250224	194400	33038404	1870	1870	1870	1870	0
45	20250224	194300	33038404	1870	1870	1870	1870	0
46	20250224	194200	33038404	1870	1870	1870	1870	0
47	20250224	194100	33038404	1870	1870	1870	1870	0
48	20250224	194000	33038404	1870	1870	1870	1870	0
49	20250224	193900	33038404	1870	1870	1870	1870	0
50	20250224	193800	33038404	1870	1870	1870	1870	0
51	20250224	193700	33038404	1870	1870	1870	1870	0
52	20250224	193600	33038404	1870	1870	1870	1870	0
53	20250224	193500	33038404	1870	1870	1870	1870	0
54	20250224	193400	33038404	1870	1870	1870	1870	0
55	20250224	193300	33038404	1870	1870	1870	1870	0
56	20250224	193200	33038404	1870	1870	1870	1870	0
57	20250224	193100	33038404	1870	1870	1870	1870	0
58	20250224	193000	33038404	1870	1870	1870	1870	0
59	20250224	192900	33038404	1870	1870	1870	1870	0
60	20250224	192800	33038404	1870	1870	1870	1870	0
61	20250224	192700	33038404	1870	1870	1870	1870	0
62	20250224	192600	33038404	1870	1870	1870	1870	118
63	20250224	192500	33038404	1870	1870	1870	1870	0
64	20250224	192400	33038404	1870	1870	1870	1870	0
65	20250224	192300	33038404	1870	1870	1870	1870	0
66	20250224	192200	33038404	1870	1870	1870	1870	0
67	20250224	192100	33038404	1870	1870	1870	1870	0
68	20250224	192000	33038404	1870	1870	1870	1870	0
69	20250224	191900	33038404	1870	1870	1870	1870	0
70	20250224	191800	33038404	1870	1870	1870	1870	0
71	20250224	191700	33038404	1870	1870	1870	1870	0
72	20250224	191600	33038404	1870	1870	1870	1870	0
73	20250224	191500	33038404	1870	1870	1870	1870	0
74	20250224	191400	33038404	1870	1870	1870	1870	0
75	20250224	191300	33038404	1870	1870	1870	1870	0
76	20250224	191200	33038404	1870	1870	1870	1870	0
77	20250224	191100	33038404	1870	1870	1870	1870	0
78	20250224	191000	33038404	1870	1870	1870	1870	0
79	20250224	190900	33038404	1870	1870	1870	1870	0
80	20250224	190800	33038404	1870	1870	1870	1870	0
81	20250224	190700	33038404	1870	1870	1870	1870	0
82	20250224	190600	33038404	1870	1870	1870	1870	0
83	20250224	190500	33038404	1870	1870	1870	1870	0
84	20250224	190400	33038404	1870	1870	1870	1870	0
85	20250224	190300	33038404	1870	1870	1870	1870	0
86	20250224	190200	33038404	1870	1870	1870	1870	0
87	20250224	190100	33038404	1870	1870	1870	1870	0
88	20250224	190000	33038404	1870	1870	1870	1870	0
89	20250224	185900	33038404	1870	1870	1870	1870	0
90	20250224	185800	33038404	1870	1870	1870	1870	0
91	20250224	185700	33038404	1870	1870	1870	1870	0
92	20250224	185600	33038404	1870	1870	1870	1870	118
93	20250224	185500	33038404	1870	1870	1870	1870	0
94	20250224	185400	33038404	1870	1870	1870	1870	0
95	20250224	185300	33038404	1870	1870	1870	1870	0
96	20250224	185200	33038404	1870	1870	1870	1870	0
97	20250224	185100	33038404	1870	1870	1870	1870	0
98	20250224	185000	33038404	1870	1870	1870	1870	0
99	20250224	184900	33038404	1870	1870	1870	1870	0
100	20250224	184800	33038404	1870	1870	1870	1870	0
101	20250224	184700	33038404	1870	1870	1870	1870	0
102	20250224	184600	33038404	1870	1870	1870	1870	0
103	20250224	184500	33038404	1870	1870	1870	1870	0
104	20250224	184400	33038404	1870	1870	1870	1870	0
105	20250224	184300	33038404	1870	1870	1870	1870	0
106	20250224	184200	33038404	1870	1870	1870	1870	0
107	20250224	184100	33038404	1870	1870	1870	1870	0
108	20250224	184000	33038404	1870	1870	1870	1870	0
109	20250224	183900	33038404	1870	1870	1870	1870	0
110	20250224	183800	33038404	1870	1870	1870	1870	0
111	20250224	183700	33038404	1870	1870	1870	1870	0
112	20250224	183600	33038404	1870	1870	1870	1870	0
113	20250224	183500	33038404	1870	1870	1870	1870	0
114	20250224	183400	33038404	1870	1870	1870	1870	0
115	20250224	183300	33038404	1870	1870	1870	1870	0
116	20250224	183200	33038404	1870	1870	1870	1870	0
117	20250224	183100	33038404	1870	1870	1870	1870	0
118	20250224	183000	33038404	1870	1870	1870	1870	0
119	20250224	182900	33038404	1870	1870	1870	1870	0
120	20250224	182800	33038404	1870	1870	1870	1870	0
121	20250224	182700	33038404	1870	1870	1870	1870	0
122	20250224	182600	33038404	1870	1870	1870	1870	118
123	20250224	182500	33038404	1870	1870	1870	1870	0
124	20250224	182400	33038404	1870	1870	1870	1870	0
125	20250224	182300	33038404	1870	1870	1870	1870	0
126	20250224	182200	33038404	1870	1870	1870	1870	0
127	20250224	182100	33038404	1870	1870	1870	1870	0
128	20250224	182000	33038404	1870	1870	1870	1870	0
129	20250224	181900	33038404	1870	1870	1870	1870	0
130	20250224	181800	33038404	1870	1870	1870	1870	0
131	20250224	181700	33038404	1870	1870	1870	1870	0
132	20250224	181600	33038404	1870	1870	1870	1870	0
133	20250224	181500	33038404	1870	1870	1870	1870	0
134	20250224	181400	33038404	1870	1870	1870	1870	0
135	20250224	181300	33038404	1870	1870	1870	1870	0
136	20250224	181200	33038404	1870	1870	1870	1870	0
137	20250224	181100	33038404	1870	1870	1870	1870	0
138	20250224	181000	33038404	1870	1870	1870	1870	0
139	20250224	180900	33038404	1870	1870	1870	1870	0
140	20250224	180800	33038404	1870	1870	1870	1870	0
141	20250224	180700	33038404	1870	1870	1870	1870	0
142	20250224	180600	33038404	1870	1870	1870	1870	0
143	20250224	180500	33038404	1870	1870	1870	1870	0
144	20250224	180400	33038404	1870	1870	1870	1870	0
145	20250224	180300	33038404	1870	1870	1870	1870	0
146	20250224	180200	33038404	1870	1870	1870	1870	0
147	20250224	180100	33038404	1870	1870	1870	1870	0
148	20250224	180000	33038404	1870	1870	1870	1870	0
149	20250224	175900	33038404	1870	1870	1870	1870	0
150	20250224	175800	33038404	1870	1870	1870	1870	0
151	20250224	175700	33038404	1870	1870	1870	1870	0
152	20250224	175600	33038404	1870	1870	1870	1870	118
153	20250224	175500	33038404	1870	1870	1870	1870	0
154	20250224	175400	33038404	1870	1870	1870	1870	0
155	20250224	175300	33038404	1870	1870	1870	1870	0
156	20250224	175200	33038404	1870	1870	1870	1870	0
157	20250224	175100	33038404	1870	1870	1870	1870	0
158	20250224	175000	33038404	1870	1870	1870	1870	0
159	20250224	174900	33038404	1870	1870	1870	1870	0
160	20250224	174800	33038404	1870	1870	1870	1870	0
161	20250224	174700	33038404	1870	1870	1870	1870	0
162	20250224	174600	33038404	1870	1870	1870	1870	0
163	20250224	174500	33038404	1870	1870	1870	1870	0
164	20250224	174400	33038404	1870	1870	1870	1870	0
165	20250224	174300	33038404	1870	1870	1870	1870	0
166	20250224	174200	33038404	1870	1870	1870	1870	0
167	20250224	174100	33038404	1870	1870	1870	1870	0
168	20250224	174000	33038404	1870	1870	1870	1870	0
169	20250224	173900	33038404	1870	1870	1870	1870	0
170	20250224	173800	33038404	1870	1870	1870	1870	0
171	20250224	173700	33038404	1870	1870	1870	1870	0
172	20250224	173600	33038404	1870	1870	1870	1870	0
173	20250224	173500	33038404	1870	1870	1870	1870	0
174	20250224	173400	33038404	1870	1870	1870	1870	0
175	20250224	173300	33038404	1870	1870	1870	1870	0
176	20250224	173200	33038404	1870	1870	1870	1870	0
177	20250224	173100	33038404	1870	1870	1870	1870	0
178	20250224	173000	33038404	1870	1870	1870	1870	0
179	20250224	172900	33038404	1870	1870	1870	1870	0
180	20250224	172800	33038404	1870	1870	1870	1870	0
181	20250224	172700	33038404	1870	1870	1870	1870	0
182	20250224	172600	33038404	1870	1870	1870	1870	118
183	20250224	172500	33038404	1870	1870	1870	1870	0
184	20250224	172400	33038404	1870	1870	1870	1870	0
185	20250224	172300	33038404	1870	1870	1870	1870	0
186	20250224	172200	33038404	1870	1870	1870	1870	0
187	20250224	172100	33038404	1870	1870	1870	1870	0
188	20250224	172000	33038404	1870	1870	1870	1870	0
189	20250224	171900	33038404	1870	1870	1870	1870	0
190	20250224	171800	33038404	1870	1870	1870	1870	0
191	20250224	171700	33038404	1870	1870	1870	1870	0
192	20250224	171600	33038404	1870	1870	1870	1870	0
193	20250224	171500	33038404	1870	1870	1870	1870	0
194	20250224	171400	33038404	1870	1870	1870	1870	0
195	20250224	171300	33038404	1870	1870	1870	1870	0
196	20250224	171200	33038404	1870	1870	1870	1870	0
197	20250224	171100	33038404	1870	1870	1870	1870	0
198	20250224	171000	33038404	1870	1870	1870	1870	0
199	20250224	170900	33038404	1870	1870	1870	1870	0
200	20250224	170800	33038404	1870	1870	1870	1870	0
201	20250224	170700	33038404	1870	1870	1870	1870	0
202	20250224	170600	33038404	1870	1870	1870	1870	0
203	20250224	170500	33038404	1870	1870	1870	1870	0
204	20250224	170400	33038404	1870	1870	1870	1870	0
205	20250224	170300	33038404	1870	1870	1870	1870	0
206	20250224	170200	33038404	1870	1870	1870	1870	0
207	20250224	170100	33038404	1870	1870	1870	1870	0
208	20250224	170000	33038404	1870	1870	1870	1870	0
209	20250224	165900	33038404	1870	1870	1870	1870	0
210	20250224	165800	33038404	1870	1870	1870	1870	0
211	20250224	165700	33038404	1870	1870	1870	1870	0
212	20250224	165600	33038404	1870	1870	1870	1870	118
213	20250224	165500	33038404	1870	1870	1870	1870	0
214	20250224	165400	33038404	1870	1870	1870	1870	0
215	20250224	165300	33038404	1870	1870	1870	1870	0
216	20250224	165200	33038404	1870	1870	1870	1870	0
217	20250224	165100	33038404	1870	1870	1870	1870	0
218	20250224	165000	33038404	1870	1870	1870	1870	0
219	20250224	164900	33038404	1870	1870	1870	1870	0
220	20250224	164800	33038404	1870	1870	1870	1870	0
221	20250224	164700	33038404	1870	1870	1870	1870	0
222	20250224	164600	33038404	1870	1870	1870	1870	0
223	20250224	164500	33038404	1870	1870	1870	1870	0
224	20250224	164400	33038404	1870	1870	1870	1870	0
225	20250224	164300	33038404	1870	1870	1870	1870	0
226	20250224	164200	33038404	1870	1870	1870	1870	0
227	20250224	164100	33038404	1870	1870	1870	1870	0
228	20250224	164000	33038404	1870	1870	1870	1870	0
229	20250224	163900	33038404	1870	1870	1870	1870	0
230	20250224	163800	33038404	1870	1870	1870	1870	0
231	20250224	163700	33038404	1870	1870	1870	1870	0
232	20250224	163600	33038404	1870	1870	1870	1870	0
233	20250224	163500	33038404	1870	1870	1870	1870	0
234	20250224	163400	33038404	1870	1870	1870	1870	0
235	20250224	163300	33038404	1870	1870	1870	1870	0
236	20250224	163200	33038404	1870	1870	1870	1870	0
237	20250224	163100	33038404	1870	1870	1870	1870	0
238	20250224	163000	33038404	1870	1870	1870	1870	0
239	20250224	162900	33038404	1870	1870	1870	1870	0
240	20250224	162800	33038404	1870	1870	1870	1870	0
241	20250224	162700	33038404	1870	1870	1870	1870	0
242	20250224	162600	33038404	1870	1870	1870	1870	118
243	20250224	162500	33038404	1870	1870	1870	1870	0
244	20250224	162400	33038404	1870	1870	1870	1870	0
245	20250224	162300	33038404	1870	1870	1870	1870	0
246	20250224	162200	33038404	1870	1870	1870	1870	0
247	20250224	162100	33038404	1870	1870	1870	1870	0
248	20250224	162000	33038404	1870	1870	1870	1870	0
249	20250224	161900	33038404	1870	1870	1870	1870	0
250	20250224	161800	33038404	1870	1870	1870	1870	0
251	20250224	161700	33038404	1870	1870	1870	1870	0
252	20250224	161600	33038404	1870	1870	1870	1870	0
253	20250224	161500	33038404	1870	1870	1870	1870	0
254	20250224	161400	33038404	1870	1870	1870	1870	0
255	20250224	161300	33038404	1870	1870	1870	1870	0
256	20250224	161200	33038404	1870	1870	1870	1870	0
257	20250224	161100	33038404	1870	1870	1870	1870	0
258	20250224	161000	33038404	1870	1870	1870	1870	0
259	20250224	160900	33038404	1870	1870	1870	1870	0
260	20250224	160800	33038404	1870	1870	1870	1870	0
261	20250224	160700	33038404	1870	1870	1870	1870	0
262	20250224	160600	33038404	1870	1870	1870	1870	0
263	20250224	160500	33038404	1870	1870	1870	1870	0
264	20250224	160400	33038404	1870	1870	1870	1870	0
265	20250224	160300	33038404	1870	1870	1870	1870	0
266	20250224	160200	33038404	1870	1870	1870	1870	0
267	20250224	160100	33038404	1870	1870	1870	1870	0
268	20250224	160000	33038404	1870	1870	1870	1870	0
269	20250224	155900	33038404	1870	1870	1870	1870	0
270	20250224	155800	33038404	1870	1870	1870	1870	0
271	20250224	155700	33038404	1870	1870	1870	1870	0
272	20250224	155600	33038404	1870	1870	1870	1870	118
273	20250224	155500	33038404	1870	1870	1870	1870	0
274	20250224	155400	33038404	1870	1870	1870	1870	0
275	20250224	155300	33038404	1870	1870	1870	1870	0
276	20250224	155200	33038404	1870	1870	1870	1870	0
277	20250224	155100	33038404	1870	1870	1870	1870	0
278	20250224	155000	33038404	1870	1870	1870	1870	0
279	20250224	154900	33038404	1870	1870	1870	1870	0
280	20250224	154800	33038404	1870	1870	1870	1870	0
281	20250224	154700	33038404	1870	1870	1870	1870	0
282	20250224	154600	33038404	1870	1870	1870	1870	0
283	20250224	154500	33038404	1870	1870	1870	1870	0
284	20250224	154400	33038404	1870	1870	1870	1870	0
285	20250224	154300	33038404	1870	1870	1870	1870	0
286	20250224	154200	33038404	1870	1870	1870	1870	0
287	20250224	154100	33038404	1870	1870	1870	1870	0
288	20250224	154000	33038404	1870	1870	1870	1870	0
289	20250224	153900	33038404	1870	1870	1870	1870	0
290	20250224	153800	33038404	1870	1870	1870	1870	0
291	20250224	153700	33038404	1870	1870	1870	1870	0
292	20250224	153600	33038404	1870	1870	1870	1870	0
293	20250224	153500	33038404	1870	1870	1870	1870	0
294	20250224	153400	33038404	1870	1870	1870	1870	0
295	20250224	153300	33038404	1870	1870	1870	1870	0
296	20250224	153200	33038404	1870	1870	1870	1870	0
297	20250224	153100	33038404	1870	1870	1870	1870	0
298	20250224	153000	33038404	1870	1870	1870	1870	118
299	20250224	152900	32817744	1870	1870	1870	1870	0
300	20250224	152800	32817744	1870	1870	1870	1870	0
301	20250224	152700	32817744	1870	1870	1870	1870	0
302	20250224	152600	32817744	1870	1870	1870	1870	0
303	20250224	152500	32817744	1870	1870	1870	1870	0
304	20250224	152400	32817744	1870	1870	1870	1870	0
305	20250224	152300	32817744	1870	1870	1870	1870	0
306	20250224	152200	32817744	1870	1870	1870	1870	0
307	20250224	152100	32817744	1870	1870	1870	1870	0
308	20250224	152000	32817744	1870	1870	1870	1870	0
309	20250224	151900	32817744	1870	1869	1870	1869	331
310	20250224	151800	32199100	1867	1870	1870	1867	54
311	20250224	151700	32098123	1870	1870	1870	1870	0
312	20250224	151600	32098123	1870	1870	1870	1870	50
313	20250224	151500	32004623	1870	1870	1870	1870	0
314	20250224	151400	32004623	1870	1870	1870	1870	0
315	20250224	151300	32004623	1870	1870	1870	1870	0
316	20250224	151200	32004623	1870	1870	1870	1870	0
317	20250224	151100	32004623	1870	1870	1870	1870	50
318	20250224	151000	31911123	1870	1870	1870	1870	34
319	20250224	150900	31847543	1870	1870	1870	1870	0
320	20250224	150800	31847543	1870	1870	1870	1870	0
321	20250224	150700	31847543	1870	1870	1870	1870	0
322	20250224	150600	31847543	1870	1870	1870	1870	0
323	20250224	150500	31847543	1870	1870	1870	1870	5
324	20250224	150400	31838193	1868	1868	1868	1868	1
325	20250224	150300	31836325	1870	1870	1870	1870	0
326	20250224	150200	31836325	1870	1860	1870	1860	860
327	20250224	150100	30236575	1860	1860	1860	1860	28
328	20250224	150000	30184495	1860	1860	1860	1860	0
329	20250224	145900	30184495	1860	1860	1860	1860	0
330	20250224	145800	30184495	1860	1860	1860	1860	0
331	20250224	145700	30184495	1860	1860	1860	1860	0
332	20250224	145600	30184495	1860	1860	1860	1860	11
333	20250224	145500	30164035	1860	1860	1860	1860	20
334	20250224	145400	30126835	1860	1860	1860	1860	0
335	20250224	145300	30126835	1860	1860	1860	1860	0
336	20250224	145200	30126835	1860	1860	1860	1860	0
337	20250224	145100	30126835	1860	1860	1860	1860	0
338	20250224	145000	30126835	1860	1860	1860	1860	0
339	20250224	144900	30126835	1860	1860	1860	1860	0
340	20250224	144800	30126835	1860	1860	1860	1860	0
341	20250224	144700	30126835	1860	1860	1860	1860	0
342	20250224	144600	30126835	1860	1860	1860	1860	0
343	20250224	144500	30126835	1860	1859	1860	1859	32
344	20250224	144400	30067342	1858	1859	1859	1858	4
345	20250224	144300	30059907	1858	1858	1858	1858	500
346	20250224	144200	29130907	1860	1860	1860	1860	10
347	20250224	144100	29112307	1858	1858	1860	1858	37
348	20250224	144000	29043519	1860	1860	1860	1860	18
349	20250224	143900	29010039	1860	1860	1860	1860	1
350	20250224	143800	29008179	1858	1858	1858	1858	0
351	20250224	143700	29008179	1858	1858	1858	1858	0
352	20250224	143600	29008179	1858	1858	1858	1858	0
353	20250224	143500	29008179	1858	1858	1858	1858	0
354	20250224	143400	29008179	1858	1860	1860	1858	6
355	20250224	143300	28997021	1860	1859	1860	1859	216
356	20250224	143200	28595472	1859	1859	1859	1859	0
357	20250224	143100	28595472	1859	1859	1859	1859	0
358	20250224	143000	28595472	1859	1859	1859	1859	0
359	20250224	142900	28595472	1859	1859	1859	1859	444
360	20250224	142800	27770076	1859	1860	1860	1859	2
361	20250224	142700	27766357	1859	1859	1859	1859	0
362	20250224	142600	27766357	1859	1859	1859	1859	0
363	20250224	142500	27766357	1859	1859	1859	1859	0
364	20250224	142400	27766357	1859	1859	1859	1859	0
365	20250224	142300	27766357	1859	1859	1859	1859	0
366	20250224	142200	27766357	1859	1859	1859	1859	0
367	20250224	142100	27766357	1859	1859	1859	1859	87
368	20250224	142000	27604624	1859	1859	1859	1859	63
369	20250224	141900	27487507	1858	1858	1858	1858	0
370	20250224	141800	27487507	1858	1858	1858	1858	0
371	20250224	141700	27487507	1858	1858	1858	1858	0
372	20250224	141600	27487507	1858	1858	1858	1858	0
373	20250224	141500	27487507	1858	1858	1858	1858	0
374	20250224	141400	27487507	1858	1858	1858	1858	0
375	20250224	141300	27487507	1858	1858	1858	1858	0
376	20250224	141200	27487507	1858	1858	1858	1858	0
377	20250224	141100	27487507	1858	1859	1859	1858	89
378	20250224	141000	27322057	1859	1859	1859	1859	5
379	20250224	140900	27312762	1859	1859	1859	1859	57
380	20250224	140800	27206799	1860	1860	1860	1860	100
381	20250224	140700	27020799	1859	1859	1859	1859	0
382	20250224	140600	27020799	1859	1859	1859	1859	0
383	20250224	140500	27020799	1859	1859	1859	1859	60
384	20250224	140400	26909259	1860	1859	1860	1859	6
385	20250224	140300	26898100	1860	1860	1860	1860	10
386	20250224	140200	26879500	1858	1858	1858	1858	0
387	20250224	140100	26879500	1858	1859	1860	1858	461
388	20250224	140000	26022497	1859	1859	1859	1859	0
389	20250224	135900	26022497	1859	1859	1859	1859	0
390	20250224	135800	26022497	1859	1859	1859	1859	500
391	20250224	135700	25092997	1856	1856	1856	1856	0
392	20250224	135600	25092997	1856	1856	1856	1856	0
393	20250224	135500	25092997	1856	1856	1856	1856	0
394	20250224	135400	25092997	1856	1856	1856	1856	0
395	20250224	135300	25092997	1856	1856	1856	1856	0
396	20250224	135200	25092997	1856	1856	1856	1856	0
397	20250224	135100	25092997	1856	1856	1856	1856	0
398	20250224	135000	25092997	1856	1856	1856	1856	0
399	20250224	134900	25092997	1856	1856	1856	1856	0
400	20250224	134800	25092997	1856	1856	1856	1856	0
401	20250224	134700	25092997	1856	1856	1856	1856	0
402	20250224	134600	25092997	1856	1856	1856	1856	0
403	20250224	134500	25092997	1856	1856	1856	1856	0
404	20250224	134400	25092997	1856	1856	1856	1856	0
405	20250224	134300	25092997	1856	1856	1856	1856	0
406	20250224	134200	25092997	1856	1856	1856	1856	0
407	20250224	134100	25092997	1856	1856	1856	1856	0
408	20250224	134000	25092997	1856	1856	1856	1856	0
409	20250224	133900	25092997	1856	1856	1856	1856	0
410	20250224	133800	25092997	1856	1856	1856	1856	0
411	20250224	133700	25092997	1856	1856	1856	1856	0
412	20250224	133600	25092997	1856	1856	1856	1856	0
413	20250224	133500	25092997	1856	1856	1856	1856	0
414	20250224	133400	25092997	1856	1856	1856	1856	0
415	20250224	133300	25092997	1856	1856	1856	1856	1
416	20250224	133200	25091141	1859	1859	1859	1859	0
417	20250224	133100	25091141	1859	1859	1859	1859	45
418	20250224	133000	25007486	1860	1860	1860	1860	0
419	20250224	132900	25007486	1860	1860	1860	1860	0
420	20250224	132800	25007486	1860	1860	1860	1860	0
421	20250224	132700	25007486	1860	1860	1860	1860	0
422	20250224	132600	25007486	1860	1861	1861	1860	915
423	20250224	132500	23305300	1861	1861	1861	1861	0
424	20250224	132400	23305300	1861	1861	1861	1861	0
425	20250224	132300	23305300	1861	1861	1861	1861	0
426	20250224	132200	23305300	1861	1861	1861	1861	1
427	20250224	132100	23303439	1863	1863	1863	1863	0
428	20250224	132000	23303439	1863	1863	1863	1863	0
429	20250224	131900	23303439	1863	1863	1863	1863	0
430	20250224	131800	23303439	1863	1863	1863	1863	0
431	20250224	131700	23303439	1863	1863	1863	1863	0
432	20250224	131600	23303439	1863	1863	1863	1863	0
433	20250224	131500	23303439	1863	1863	1863	1863	0
434	20250224	131400	23303439	1863	1863	1863	1863	0
435	20250224	131300	23303439	1863	1863	1863	1863	0
436	20250224	131200	23303439	1863	1863	1863	1863	0
437	20250224	131100	23303439	1863	1863	1863	1863	0
438	20250224	131000	23303439	1863	1865	1865	1863	766
439	20250224	130900	21875472	1865	1865	1865	1865	0
440	20250224	130800	21875472	1865	1865	1865	1865	0
441	20250224	130700	21875472	1865	1865	1865	1865	0
442	20250224	130600	21875472	1865	1865	1865	1865	0
443	20250224	130500	21875472	1865	1865	1865	1865	0
444	20250224	130400	21875472	1865	1865	1865	1865	0
445	20250224	130300	21875472	1865	1865	1865	1865	0
446	20250224	130200	21875472	1865	1865	1865	1865	0
447	20250224	130100	21875472	1865	1865	1865	1865	0
448	20250224	130000	21875472	1865	1865	1865	1865	0
449	20250224	125900	21875472	1865	1865	1865	1865	0
450	20250224	125800	21875472	1865	1865	1865	1865	0
451	20250224	125700	21875472	1865	1865	1865	1865	0
452	20250224	125600	21875472	1865	1865	1865	1865	0
453	20250224	125500	21875472	1865	1865	1865	1865	0
454	20250224	125400	21875472	1865	1865	1865	1865	0
455	20250224	125300	21875472	1865	1865	1865	1865	0
456	20250224	125200	21875472	1865	1865	1865	1865	0
457	20250224	125100	21875472	1865	1865	1865	1865	0
458	20250224	125000	21875472	1865	1865	1865	1865	0
459	20250224	124900	21875472	1865	1865	1865	1865	0
460	20250224	124800	21875472	1865	1865	1865	1865	0
461	20250224	124700	21875472	1865	1866	1866	1865	315
462	20250224	124600	21287942	1866	1866	1866	1866	130
463	20250224	124500	21045362	1866	1866	1866	1866	1
464	20250224	124400	21043496	1867	1867	1867	1867	200
465	20250224	124300	20670096	1867	1867	1867	1867	0
466	20250224	124200	20670096	1867	1867	1867	1867	140
467	20250224	124100	20408716	1867	1867	1867	1867	0
468	20250224	124000	20408716	1867	1867	1867	1867	1
469	20250224	123900	20406849	1870	1870	1870	1870	0
470	20250224	123800	20406849	1870	1870	1870	1870	0
471	20250224	123700	20406849	1870	1870	1870	1870	0
472	20250224	123600	20406849	1870	1870	1870	1870	0
473	20250224	123500	20406849	1870	1870	1870	1870	0
474	20250224	123400	20406849	1870	1870	1870	1870	30
475	20250224	123300	20350749	1870	1870	1870	1870	1
476	20250224	123200	20348879	1867	1867	1867	1867	0
477	20250224	123100	20348879	1867	1867	1867	1867	0
478	20250224	123000	20348879	1867	1867	1867	1867	0
479	20250224	122900	20348879	1867	1867	1867	1867	1
480	20250224	122800	20347012	1868	1868	1868	1868	0
481	20250224	122700	20347012	1868	1868	1868	1868	0
482	20250224	122600	20347012	1868	1868	1868	1868	0
483	20250224	122500	20347012	1868	1868	1868	1868	0
484	20250224	122400	20347012	1868	1868	1868	1868	0
485	20250224	122300	20347012	1868	1868	1868	1868	3
486	20250224	122200	20341408	1867	1867	1867	1867	0
487	20250224	122100	20341408	1867	1867	1867	1867	0
488	20250224	122000	20341408	1867	1867	1867	1867	0
489	20250224	121900	20341408	1867	1867	1867	1867	0
490	20250224	121800	20341408	1867	1867	1867	1867	0
491	20250224	121700	20341408	1867	1867	1867	1867	0
492	20250224	121600	20341408	1867	1867	1867	1867	0
493	20250224	121500	20341408	1867	1867	1867	1867	0
494	20250224	121400	20341408	1867	1867	1867	1867	0
495	20250224	121300	20341408	1867	1867	1867	1867	0
496	20250224	121200	20341408	1867	1867	1867	1867	0
497	20250224	121100	20341408	1867	1867	1867	1867	0
498	20250224	121000	20341408	1867	1867	1867	1867	0
499	20250224	120900	20341408	1867	1867	1867	1867	0
500	20250224	120800	20341408	1867	1867	1867	1867	1
501	20250224	120700	20339541	1868	1868	1868	1868	0
502	20250224	120600	20339541	1868	1868	1868	1868	0
503	20250224	120500	20339541	1868	1868	1868	1868	0
504	20250224	120400	20339541	1868	1868	1868	1868	0
505	20250224	120300	20339541	1868	1868	1868	1868	162
506	20250224	120200	20036925	1874	1874	1874	1874	0
507	20250224	120100	20036925	1874	1874	1874	1874	0
508	20250224	120000	20036925	1874	1874	1874	1874	0
509	20250224	115900	20036925	1874	1874	1874	1874	0
510	20250224	115800	20036925	1874	1874	1874	1874	4
511	20250224	115700	20029429	1868	1868	1868	1868	0
512	20250224	115600	20029429	1868	1868	1868	1868	0
513	20250224	115500	20029429	1868	1868	1868	1868	0
514	20250224	115400	20029429	1868	1868	1868	1868	0
515	20250224	115300	20029429	1868	1868	1868	1868	1
516	20250224	115200	20027561	1874	1874	1874	1874	0
517	20250224	115100	20027561	1874	1874	1874	1874	0
518	20250224	115000	20027561	1874	1874	1874	1874	10
519	20250224	114900	20008821	1867	1874	1874	1867	2
520	20250224	114800	20005080	1867	1867	1867	1867	1
521	20250224	114700	20003213	1874	1874	1874	1874	1
522	20250224	114600	20001339	1868	1868	1868	1868	0
523	20250224	114500	20001339	1868	1868	1868	1868	0
524	20250224	114400	20001339	1868	1868	1868	1868	95
525	20250224	114300	19823879	1874	1874	1874	1874	0
526	20250224	114200	19823879	1874	1874	1874	1874	30
527	20250224	114100	19767659	1874	1874	1874	1874	1
528	20250224	114000	19765785	1869	1869	1869	1869	310
529	20250224	113900	19186395	1869	1869	1869	1869	100
530	20250224	113800	18999495	1869	1869	1869	1869	0
531	20250224	113700	18999495	1869	1869	1869	1869	300
532	20250224	113600	18438795	1869	1869	1869	1869	0
533	20250224	113500	18438795	1869	1869	1869	1869	0
534	20250224	113400	18438795	1869	1869	1869	1869	5
535	20250224	113300	18429450	1875	1875	1875	1875	1
536	20250224	113200	18427575	1869	1869	1869	1869	0
537	20250224	113100	18427575	1869	1869	1869	1869	55
538	20250224	113000	18324780	1870	1870	1870	1870	0
539	20250224	112900	18324780	1870	1870	1870	1870	0
540	20250224	112800	18324780	1870	1874	1874	1870	1949
541	20250224	112700	14679392	1875	1875	1875	1875	0
542	20250224	112600	14679392	1875	1875	1875	1875	0
543	20250224	112500	14679392	1875	1875	1875	1875	0
544	20250224	112400	14679392	1875	1875	1875	1875	0
545	20250224	112300	14679392	1875	1875	1875	1875	0
546	20250224	112200	14679392	1875	1875	1875	1875	0
547	20250224	112100	14679392	1875	1875	1875	1875	0
548	20250224	112000	14679392	1875	1875	1875	1875	0
549	20250224	111900	14679392	1875	1875	1875	1875	0
550	20250224	111800	14679392	1875	1875	1875	1875	0
551	20250224	111700	14679392	1875	1875	1875	1875	0
552	20250224	111600	14679392	1875	1875	1875	1875	0
553	20250224	111500	14679392	1875	1875	1875	1875	0
554	20250224	111400	14679392	1875	1875	1875	1875	0
555	20250224	111300	14679392	1875	1875	1875	1875	0
556	20250224	111200	14679392	1875	1875	1875	1875	0
557	20250224	111100	14679392	1875	1875	1875	1875	10
558	20250224	111000	14660642	1876	1876	1876	1876	0
559	20250224	110900	14660642	1876	1876	1876	1876	259
560	20250224	110800	14174758	1876	1876	1876	1876	0
561	20250224	110700	14174758	1876	1876	1876	1876	0
562	20250224	110600	14174758	1876	1876	1876	1876	0
563	20250224	110500	14174758	1876	1877	1877	1876	10
564	20250224	110400	14155989	1877	1877	1877	1877	0
565	20250224	110300	14155989	1877	1878	1878	1877	11
566	20250224	110200	14135332	1879	1879	1879	1879	0
567	20250224	110100	14135332	1879	1879	1879	1879	0
568	20250224	110000	14135332	1879	1879	1879	1879	1
569	20250224	105900	14133453	1875	1875	1875	1875	0
570	20250224	105800	14133453	1875	1875	1875	1875	0
571	20250224	105700	14133453	1875	1875	1875	1875	0
572	20250224	105600	14133453	1875	1875	1875	1875	0
573	20250224	105500	14133453	1875	1875	1875	1875	0
574	20250224	105400	14133453	1875	1875	1875	1875	0
575	20250224	105300	14133453	1875	1875	1875	1875	0
576	20250224	105200	14133453	1875	1875	1875	1875	0
577	20250224	105100	14133453	1875	1875	1875	1875	0
578	20250224	105000	14133453	1875	1875	1875	1875	0
579	20250224	104900	14133453	1875	1875	1875	1875	0
580	20250224	104800	14133453	1875	1875	1875	1875	0
581	20250224	104700	14133453	1875	1875	1875	1875	2
582	20250224	104600	14129703	1875	1875	1875	1875	14
583	20250224	104500	14103453	1879	1879	1879	1879	1
584	20250224	104400	14101574	1875	1875	1875	1875	0
585	20250224	104300	14101574	1875	1875	1875	1875	0
586	20250224	104200	14101574	1875	1879	1879	1870	4
587	20250224	104100	14094075	1870	1874	1874	1870	18
588	20250224	104000	14060369	1876	1876	1876	1876	0
589	20250224	103900	14060369	1876	1876	1876	1876	1
590	20250224	103800	14058493	1879	1879	1879	1879	1
591	20250224	103700	14056614	1876	1876	1876	1876	0
592	20250224	103600	14056614	1876	1876	1876	1876	0
593	20250224	103500	14056614	1876	1876	1876	1876	0
594	20250224	103400	14056614	1876	1876	1876	1876	1
595	20250224	103300	14054738	1879	1879	1879	1879	2
596	20250224	103200	14050980	1879	1879	1879	1879	1
597	20250224	103100	14049101	1879	1879	1879	1879	0
598	20250224	103000	14049101	1879	1879	1879	1879	0
599	20250224	102900	14049101	1879	1879	1879	1879	0
600	20250224	102800	14049101	1879	1879	1879	1879	0
601	20250224	102700	14049101	1879	1879	1879	1879	0
602	20250224	102600	14049101	1879	1879	1879	1879	0
603	20250224	102500	14049101	1879	1879	1879	1879	0
604	20250224	102400	14049101	1879	1879	1879	1879	0
605	20250224	102300	14049101	1879	1879	1879	1879	0
606	20250224	102200	14049101	1879	1879	1879	1879	0
607	20250224	102100	14049101	1879	1879	1879	1879	0
608	20250224	102000	14049101	1879	1879	1879	1879	0
609	20250224	101900	14049101	1879	1879	1879	1879	0
610	20250224	101800	14049101	1879	1879	1879	1879	0
611	20250224	101700	14049101	1879	1879	1879	1879	0
612	20250224	101600	14049101	1879	1879	1879	1879	0
613	20250224	101500	14049101	1879	1879	1879	1879	0
614	20250224	101400	14049101	1879	1879	1879	1879	0
615	20250224	101300	14049101	1879	1879	1879	1879	0
616	20250224	101200	14049101	1879	1879	1879	1879	0
617	20250224	101100	14049101	1879	1879	1879	1879	380
618	20250224	101000	13335081	1879	1879	1879	1879	0
619	20250224	100900	13335081	1879	1879	1879	1879	0
620	20250224	100800	13335081	1879	1879	1879	1879	0
621	20250224	100700	13335081	1879	1879	1879	1879	0
622	20250224	100600	13335081	1879	1879	1879	1879	0
623	20250224	100500	13335081	1879	1879	1879	1879	0
624	20250224	100400	13335081	1879	1879	1879	1879	10
625	20250224	100300	13316291	1880	1880	1880	1880	0
626	20250224	100200	13316291	1880	1880	1880	1880	0
627	20250224	100100	13316291	1880	1880	1880	1880	0
628	20250224	100000	13316291	1880	1880	1880	1880	0
629	20250224	095900	13316291	1880	1880	1880	1880	0
630	20250224	095800	13316291	1880	1880	1880	1880	0
631	20250224	095700	13316291	1880	1880	1880	1880	0
632	20250224	095600	13316291	1880	1880	1880	1880	0
633	20250224	095500	13316291	1880	1880	1880	1880	0
634	20250224	095400	13316291	1880	1880	1880	1880	0
635	20250224	095300	13316291	1880	1879	1880	1879	1061
636	20250224	095200	11321620	1879	1879	1879	1879	1
637	20250224	095100	11319741	1871	1871	1871	1871	0
638	20250224	095000	11319741	1871	1871	1871	1871	100
639	20250224	094900	11132641	1871	1871	1871	1871	0
640	20250224	094800	11132641	1871	1873	1873	1871	770
641	20250224	094700	9690459	1880	1880	1880	1880	0
642	20250224	094600	9690459	1880	1880	1880	1880	0
643	20250224	094500	9690459	1880	1880	1880	1880	0
644	20250224	094400	9690459	1880	1880	1880	1880	0
645	20250224	094300	9690459	1880	1880	1880	1880	0
646	20250224	094200	9690459	1880	1880	1880	1880	0
647	20250224	094100	9690459	1880	1880	1880	1880	1
648	20250224	094000	9688579	1873	1876	1876	1873	125
649	20250224	093900	9454116	1880	1880	1880	1880	1
650	20250224	093800	9452236	1876	1880	1880	1876	8
651	20250224	093700	9437219	1880	1880	1880	1880	0
652	20250224	093600	9437219	1880	1880	1880	1880	1
653	20250224	093500	9435339	1880	1880	1880	1880	1
654	20250224	093400	9433459	1881	1881	1881	1881	0
655	20250224	093300	9433459	1881	1881	1881	1881	0
656	20250224	093200	9433459	1881	1881	1881	1881	55
657	20250224	093100	9330004	1881	1881	1881	1881	0
658	20250224	093000	9330004	1881	1881	1881	1881	0
659	20250224	092900	9330004	1881	1881	1881	1881	0
660	20250224	092800	9330004	1881	1881	1881	1881	1
661	20250224	092700	9328123	1877	1880	1880	1877	31
662	20250224	092600	9269903	1881	1881	1881	1881	226
663	20250224	092500	8844797	1899	1880	1899	1880	501
664	20250224	092400	7902898	1880	1888	1888	1880	100
665	20250224	092300	7714534	1899	1899	1899	1899	0
666	20250224	092200	7714534	1899	1899	1899	1899	1
667	20250224	092100	7712635	1885	1885	1885	1885	0
668	20250224	092000	7712635	1885	1886	1899	1884	70
669	20250224	091900	7580650	1900	1900	1900	1900	0
670	20250224	091800	7580650	1900	1900	1900	1900	1
671	20250224	091700	7578750	1904	1904	1904	1904	0
672	20250224	091600	7578750	1904	1904	1904	1904	5
673	20250224	091500	7569230	1905	1905	1905	1905	1
674	20250224	091400	7567325	1881	1881	1881	1881	2356
675	20250224	091300	3135689	1881	1881	1881	1881	0
676	20250224	091200	3135689	1881	1881	1881	1881	0
677	20250224	091100	3135689	1881	1881	1881	1881	1
678	20250224	091000	3133808	1865	1881	1881	1865	396
679	20250224	090900	2390310	1881	1881	1881	1881	0
680	20250224	090800	2390310	1881	1881	1881	1881	1
681	20250224	090700	2388429	1910	1910	1910	1910	0
682	20250224	090600	2388429	1910	1910	1910	1910	0
683	20250224	090500	2388429	1910	1910	1910	1910	0
684	20250224	090400	2388429	1910	1910	1910	1910	0
685	20250224	090300	2388429	1910	1910	1910	1910	0
686	20250224	090200	2388429	1910	1910	1910	1910	0
687	20250224	090100	2388429	1910	1910	1910	1910	1
688	20250224	090000	2386519	1899	1880	1900	1880	1257