KissMeData/024910/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191100	85032846	1915	1915	1915	1915	1333
3	20250224	191000	85032846	1915	1915	1915	1915	0
4	20250224	190900	85032846	1915	1915	1915	1915	0
5	20250224	190800	85032846	1915	1915	1915	1915	0
6	20250224	190700	85032846	1915	1915	1915	1915	0
7	20250224	190600	85032846	1915	1915	1915	1915	0
8	20250224	190500	85032846	1915	1915	1915	1915	0
9	20250224	190400	85032846	1915	1915	1915	1915	0
10	20250224	190300	85032846	1915	1915	1915	1915	0
11	20250224	190200	85032846	1915	1915	1915	1915	0
12	20250224	190100	85032846	1915	1915	1915	1915	0
13	20250224	190000	85032846	1915	1915	1915	1915	0
14	20250224	185900	85032846	1915	1915	1915	1915	0
15	20250224	185800	85032846	1915	1915	1915	1915	0
16	20250224	185700	85032846	1915	1915	1915	1915	0
17	20250224	185600	85032846	1915	1915	1915	1915	0
18	20250224	185500	85032846	1915	1915	1915	1915	0
19	20250224	185400	85032846	1915	1915	1915	1915	0
20	20250224	185300	85032846	1915	1915	1915	1915	0
21	20250224	185200	85032846	1915	1915	1915	1915	0
22	20250224	185100	85032846	1915	1915	1915	1915	0
23	20250224	185000	85032846	1915	1915	1915	1915	0
24	20250224	184900	85032846	1915	1915	1915	1915	0
25	20250224	184800	85032846	1915	1915	1915	1915	0
26	20250224	184700	85032846	1915	1915	1915	1915	0
27	20250224	184600	85032846	1915	1915	1915	1915	0
28	20250224	184500	85032846	1915	1915	1915	1915	0
29	20250224	184400	85032846	1915	1915	1915	1915	0
30	20250224	184300	85032846	1915	1915	1915	1915	0
31	20250224	184200	85032846	1915	1915	1915	1915	0
32	20250224	184100	85032846	1915	1915	1915	1915	1333
33	20250224	184000	85032846	1915	1915	1915	1915	0
34	20250224	183900	85032846	1915	1915	1915	1915	0
35	20250224	183800	85032846	1915	1915	1915	1915	0
36	20250224	183700	85032846	1915	1915	1915	1915	0
37	20250224	183600	85032846	1915	1915	1915	1915	0
38	20250224	183500	85032846	1915	1915	1915	1915	0
39	20250224	183400	85032846	1915	1915	1915	1915	0
40	20250224	183300	85032846	1915	1915	1915	1915	0
41	20250224	183200	85032846	1915	1915	1915	1915	0
42	20250224	183100	85032846	1915	1915	1915	1915	0
43	20250224	183000	85032846	1915	1915	1915	1915	0
44	20250224	182900	85032846	1915	1915	1915	1915	0
45	20250224	182800	85032846	1915	1915	1915	1915	0
46	20250224	182700	85032846	1915	1915	1915	1915	0
47	20250224	182600	85032846	1915	1915	1915	1915	0
48	20250224	182500	85032846	1915	1915	1915	1915	0
49	20250224	182400	85032846	1915	1915	1915	1915	0
50	20250224	182300	85032846	1915	1915	1915	1915	0
51	20250224	182200	85032846	1915	1915	1915	1915	0
52	20250224	182100	85032846	1915	1915	1915	1915	0
53	20250224	182000	85032846	1915	1915	1915	1915	0
54	20250224	181900	85032846	1915	1915	1915	1915	0
55	20250224	181800	85032846	1915	1915	1915	1915	0
56	20250224	181700	85032846	1915	1915	1915	1915	0
57	20250224	181600	85032846	1915	1915	1915	1915	0
58	20250224	181500	85032846	1915	1915	1915	1915	0
59	20250224	181400	85032846	1915	1915	1915	1915	0
60	20250224	181300	85032846	1915	1915	1915	1915	0
61	20250224	181200	85032846	1915	1915	1915	1915	0
62	20250224	181100	85032846	1915	1915	1915	1915	1333
63	20250224	181000	85032846	1915	1915	1915	1915	0
64	20250224	180900	85032846	1915	1915	1915	1915	0
65	20250224	180800	85032846	1915	1915	1915	1915	0
66	20250224	180700	85032846	1915	1915	1915	1915	0
67	20250224	180600	85032846	1915	1915	1915	1915	0
68	20250224	180500	85032846	1915	1915	1915	1915	0
69	20250224	180400	85032846	1915	1915	1915	1915	0
70	20250224	180300	85032846	1915	1915	1915	1915	0
71	20250224	180200	85032846	1915	1915	1915	1915	0
72	20250224	180100	85032846	1915	1915	1915	1915	0
73	20250224	180000	85032846	1915	1915	1915	1915	0
74	20250224	175900	85032846	1915	1915	1915	1915	0
75	20250224	175800	85032846	1915	1915	1915	1915	0
76	20250224	175700	85032846	1915	1915	1915	1915	0
77	20250224	175600	85032846	1915	1915	1915	1915	0
78	20250224	175500	85032846	1915	1915	1915	1915	0
79	20250224	175400	85032846	1915	1915	1915	1915	0
80	20250224	175300	85032846	1915	1915	1915	1915	0
81	20250224	175200	85032846	1915	1915	1915	1915	0
82	20250224	175100	85032846	1915	1915	1915	1915	0
83	20250224	175000	85032846	1915	1915	1915	1915	0
84	20250224	174900	85032846	1915	1915	1915	1915	0
85	20250224	174800	85032846	1915	1915	1915	1915	0
86	20250224	174700	85032846	1915	1915	1915	1915	0
87	20250224	174600	85032846	1915	1915	1915	1915	0
88	20250224	174500	85032846	1915	1915	1915	1915	0
89	20250224	174400	85032846	1915	1915	1915	1915	0
90	20250224	174300	85032846	1915	1915	1915	1915	0
91	20250224	174200	85032846	1915	1915	1915	1915	0
92	20250224	174100	85032846	1915	1915	1915	1915	1333
93	20250224	174000	85032846	1915	1915	1915	1915	0
94	20250224	173900	85032846	1915	1915	1915	1915	0
95	20250224	173800	85032846	1915	1915	1915	1915	0
96	20250224	173700	85032846	1915	1915	1915	1915	0
97	20250224	173600	85032846	1915	1915	1915	1915	0
98	20250224	173500	85032846	1915	1915	1915	1915	0
99	20250224	173400	85032846	1915	1915	1915	1915	0
100	20250224	173300	85032846	1915	1915	1915	1915	0
101	20250224	173200	85032846	1915	1915	1915	1915	0
102	20250224	173100	85032846	1915	1915	1915	1915	0
103	20250224	173000	85032846	1915	1915	1915	1915	0
104	20250224	172900	85032846	1915	1915	1915	1915	0
105	20250224	172800	85032846	1915	1915	1915	1915	0
106	20250224	172700	85032846	1915	1915	1915	1915	0
107	20250224	172600	85032846	1915	1915	1915	1915	0
108	20250224	172500	85032846	1915	1915	1915	1915	0
109	20250224	172400	85032846	1915	1915	1915	1915	0
110	20250224	172300	85032846	1915	1915	1915	1915	0
111	20250224	172200	85032846	1915	1915	1915	1915	0
112	20250224	172100	85032846	1915	1915	1915	1915	0
113	20250224	172000	85032846	1915	1915	1915	1915	0
114	20250224	171900	85032846	1915	1915	1915	1915	0
115	20250224	171800	85032846	1915	1915	1915	1915	0
116	20250224	171700	85032846	1915	1915	1915	1915	0
117	20250224	171600	85032846	1915	1915	1915	1915	0
118	20250224	171500	85032846	1915	1915	1915	1915	0
119	20250224	171400	85032846	1915	1915	1915	1915	0
120	20250224	171300	85032846	1915	1915	1915	1915	0
121	20250224	171200	85032846	1915	1915	1915	1915	0
122	20250224	171100	85032846	1915	1915	1915	1915	1333
123	20250224	171000	85032846	1915	1915	1915	1915	0
124	20250224	170900	85032846	1915	1915	1915	1915	0
125	20250224	170800	85032846	1915	1915	1915	1915	0
126	20250224	170700	85032846	1915	1915	1915	1915	0
127	20250224	170600	85032846	1915	1915	1915	1915	0
128	20250224	170500	85032846	1915	1915	1915	1915	0
129	20250224	170400	85032846	1915	1915	1915	1915	0
130	20250224	170300	85032846	1915	1915	1915	1915	0
131	20250224	170200	85032846	1915	1915	1915	1915	0
132	20250224	170100	85032846	1915	1915	1915	1915	0
133	20250224	170000	85032846	1915	1915	1915	1915	0
134	20250224	165900	85032846	1915	1915	1915	1915	0
135	20250224	165800	85032846	1915	1915	1915	1915	0
136	20250224	165700	85032846	1915	1915	1915	1915	0
137	20250224	165600	85032846	1915	1915	1915	1915	0
138	20250224	165500	85032846	1915	1915	1915	1915	0
139	20250224	165400	85032846	1915	1915	1915	1915	0
140	20250224	165300	85032846	1915	1915	1915	1915	0
141	20250224	165200	85032846	1915	1915	1915	1915	0
142	20250224	165100	85032846	1915	1915	1915	1915	0
143	20250224	165000	85032846	1915	1915	1915	1915	0
144	20250224	164900	85032846	1915	1915	1915	1915	0
145	20250224	164800	85032846	1915	1915	1915	1915	0
146	20250224	164700	85032846	1915	1915	1915	1915	0
147	20250224	164600	85032846	1915	1915	1915	1915	0
148	20250224	164500	85032846	1915	1915	1915	1915	0
149	20250224	164400	85032846	1915	1915	1915	1915	0
150	20250224	164300	85032846	1915	1915	1915	1915	0
151	20250224	164200	85032846	1915	1915	1915	1915	0
152	20250224	164100	85032846	1915	1915	1915	1915	1333
153	20250224	164000	85032846	1915	1915	1915	1915	0
154	20250224	163900	85032846	1915	1915	1915	1915	0
155	20250224	163800	85032846	1915	1915	1915	1915	0
156	20250224	163700	85032846	1915	1915	1915	1915	0
157	20250224	163600	85032846	1915	1915	1915	1915	0
158	20250224	163500	85032846	1915	1915	1915	1915	0
159	20250224	163400	85032846	1915	1915	1915	1915	0
160	20250224	163300	85032846	1915	1915	1915	1915	0
161	20250224	163200	85032846	1915	1915	1915	1915	0
162	20250224	163100	85032846	1915	1915	1915	1915	0
163	20250224	163000	85032846	1915	1915	1915	1915	0
164	20250224	162900	85032846	1915	1915	1915	1915	0
165	20250224	162800	85032846	1915	1915	1915	1915	0
166	20250224	162700	85032846	1915	1915	1915	1915	0
167	20250224	162600	85032846	1915	1915	1915	1915	0
168	20250224	162500	85032846	1915	1915	1915	1915	0
169	20250224	162400	85032846	1915	1915	1915	1915	0
170	20250224	162300	85032846	1915	1915	1915	1915	0
171	20250224	162200	85032846	1915	1915	1915	1915	0
172	20250224	162100	85032846	1915	1915	1915	1915	0
173	20250224	162000	85032846	1915	1915	1915	1915	0
174	20250224	161900	85032846	1915	1915	1915	1915	0
175	20250224	161800	85032846	1915	1915	1915	1915	0
176	20250224	161700	85032846	1915	1915	1915	1915	0
177	20250224	161600	85032846	1915	1915	1915	1915	0
178	20250224	161500	85032846	1915	1915	1915	1915	0
179	20250224	161400	85032846	1915	1915	1915	1915	0
180	20250224	161300	85032846	1915	1915	1915	1915	0
181	20250224	161200	85032846	1915	1915	1915	1915	0
182	20250224	161100	85032846	1915	1915	1915	1915	1333
183	20250224	161000	85032846	1915	1915	1915	1915	0
184	20250224	160900	85032846	1915	1915	1915	1915	0
185	20250224	160800	85032846	1915	1915	1915	1915	0
186	20250224	160700	85032846	1915	1915	1915	1915	0
187	20250224	160600	85032846	1915	1915	1915	1915	0
188	20250224	160500	85032846	1915	1915	1915	1915	0
189	20250224	160400	85032846	1915	1915	1915	1915	0
190	20250224	160300	85032846	1915	1915	1915	1915	0
191	20250224	160200	85032846	1915	1915	1915	1915	0
192	20250224	160100	85032846	1915	1915	1915	1915	0
193	20250224	160000	85032846	1915	1915	1915	1915	0
194	20250224	155900	85032846	1915	1915	1915	1915	0
195	20250224	155800	85032846	1915	1915	1915	1915	0
196	20250224	155700	85032846	1915	1915	1915	1915	0
197	20250224	155600	85032846	1915	1915	1915	1915	0
198	20250224	155500	85032846	1915	1915	1915	1915	0
199	20250224	155400	85032846	1915	1915	1915	1915	0
200	20250224	155300	85032846	1915	1915	1915	1915	0
201	20250224	155200	85032846	1915	1915	1915	1915	0
202	20250224	155100	85032846	1915	1915	1915	1915	0
203	20250224	155000	85032846	1915	1915	1915	1915	0
204	20250224	154900	85032846	1915	1915	1915	1915	0
205	20250224	154800	85032846	1915	1915	1915	1915	0
206	20250224	154700	85032846	1915	1915	1915	1915	0
207	20250224	154600	85032846	1915	1915	1915	1915	0
208	20250224	154500	85032846	1915	1915	1915	1915	0
209	20250224	154400	85032846	1915	1915	1915	1915	0
210	20250224	154300	85032846	1915	1915	1915	1915	0
211	20250224	154200	85032846	1915	1915	1915	1915	0
212	20250224	154100	85032846	1915	1915	1915	1915	1333
213	20250224	154000	85032846	1915	1915	1915	1915	0
214	20250224	153900	85032846	1915	1915	1915	1915	0
215	20250224	153800	85032846	1915	1915	1915	1915	0
216	20250224	153700	85032846	1915	1915	1915	1915	0
217	20250224	153600	85032846	1915	1915	1915	1915	0
218	20250224	153500	85032846	1915	1915	1915	1915	0
219	20250224	153400	85032846	1915	1915	1915	1915	0
220	20250224	153300	85032846	1915	1915	1915	1915	0
221	20250224	153200	85032846	1915	1915	1915	1915	0
222	20250224	153100	85032846	1915	1915	1915	1915	0
223	20250224	153000	85032846	1915	1915	1915	1915	1333
224	20250224	152900	82480151	1915	1915	1915	1915	0
225	20250224	152800	82480151	1915	1915	1915	1915	0
226	20250224	152700	82480151	1915	1915	1915	1915	0
227	20250224	152600	82480151	1915	1915	1915	1915	0
228	20250224	152500	82480151	1915	1915	1915	1915	0
229	20250224	152400	82480151	1915	1915	1915	1915	0
230	20250224	152300	82480151	1915	1915	1915	1915	0
231	20250224	152200	82480151	1915	1915	1915	1915	0
232	20250224	152100	82480151	1915	1915	1915	1915	0
233	20250224	152000	82480151	1915	1915	1915	1915	0
234	20250224	151900	82480151	1915	1915	1915	1915	92
235	20250224	151800	82303971	1915	1915	1915	1915	0
236	20250224	151700	82303971	1915	1915	1915	1915	0
237	20250224	151600	82303971	1915	1915	1915	1915	16
238	20250224	151500	82273331	1916	1916	1916	1916	0
239	20250224	151400	82273331	1916	1916	1916	1916	0
240	20250224	151300	82273331	1916	1916	1916	1916	0
241	20250224	151200	82273331	1916	1916	1916	1916	4
242	20250224	151100	82265667	1916	1916	1916	1916	0
243	20250224	151000	82265667	1916	1916	1916	1916	0
244	20250224	150900	82265667	1916	1916	1916	1916	0
245	20250224	150800	82265667	1916	1916	1916	1916	0
246	20250224	150700	82265667	1916	1916	1916	1916	0
247	20250224	150600	82265667	1916	1916	1916	1916	0
248	20250224	150500	82265667	1916	1916	1916	1916	0
249	20250224	150400	82265667	1916	1916	1916	1916	2
250	20250224	150300	82261835	1908	1916	1916	1908	2950
251	20250224	150200	76628938	1916	1916	1916	1916	0
252	20250224	150100	76628938	1916	1916	1916	1916	0
253	20250224	150000	76628938	1916	1913	1916	1913	682
254	20250224	145900	75324269	1913	1913	1913	1913	500
255	20250224	145800	74367769	1916	1916	1916	1916	0
256	20250224	145700	74367769	1916	1916	1916	1916	0
257	20250224	145600	74367769	1916	1915	1916	1915	10
258	20250224	145500	74348618	1914	1914	1914	1914	0
259	20250224	145400	74348618	1914	1914	1914	1914	0
260	20250224	145300	74348618	1914	1912	1914	1912	2615
261	20250224	145200	69346197	1913	1913	1913	1913	0
262	20250224	145100	69346197	1913	1913	1913	1913	0
263	20250224	145000	69346197	1913	1913	1913	1913	0
264	20250224	144900	69346197	1913	1913	1913	1913	0
265	20250224	144800	69346197	1913	1913	1913	1913	0
266	20250224	144700	69346197	1913	1912	1913	1912	78
267	20250224	144600	69196987	1913	1913	1913	1913	3
268	20250224	144500	69191248	1914	1914	1914	1914	0
269	20250224	144400	69191248	1914	1914	1914	1914	0
270	20250224	144300	69191248	1914	1914	1914	1914	0
271	20250224	144200	69191248	1914	1914	1914	1914	1
272	20250224	144100	69189334	1914	1914	1914	1914	9
273	20250224	144000	69172108	1914	1914	1914	1914	0
274	20250224	143900	69172108	1914	1914	1914	1914	0
275	20250224	143800	69172108	1914	1914	1914	1914	0
276	20250224	143700	69172108	1914	1914	1914	1914	0
277	20250224	143600	69172108	1914	1914	1914	1914	0
278	20250224	143500	69172108	1914	1914	1914	1914	0
279	20250224	143400	69172108	1914	1914	1914	1914	0
280	20250224	143300	69172108	1914	1914	1914	1914	1
281	20250224	143200	69170194	1908	1904	1908	1904	4500
282	20250224	143100	60590194	1904	1904	1904	1904	0
283	20250224	143000	60590194	1904	1903	1904	1903	2349
284	20250224	142900	56117699	1903	1903	1903	1903	0
285	20250224	142800	56117699	1903	1903	1903	1903	0
286	20250224	142700	56117699	1903	1903	1903	1903	0
287	20250224	142600	56117699	1903	1903	1903	1903	1
288	20250224	142500	56115796	1905	1905	1905	1905	150
289	20250224	142400	55830046	1905	1905	1905	1905	100
290	20250224	142300	55639546	1905	1905	1905	1905	1
291	20250224	142200	55637641	1905	1905	1905	1905	0
292	20250224	142100	55637641	1905	1905	1905	1905	200
293	20250224	142000	55256641	1904	1904	1904	1904	0
294	20250224	141900	55256641	1904	1904	1904	1904	2
295	20250224	141800	55252833	1906	1906	1906	1906	0
296	20250224	141700	55252833	1906	1906	1906	1906	0
297	20250224	141600	55252833	1906	1905	1906	1905	611
298	20250224	141500	54088860	1906	1906	1906	1906	0
299	20250224	141400	54088860	1906	1906	1906	1906	299
300	20250224	141300	53518966	1907	1907	1907	1907	102
301	20250224	141200	53324452	1908	1908	1908	1908	6
302	20250224	141100	53313004	1914	1907	1914	1907	1001
303	20250224	141000	51404090	1905	1905	1905	1905	1000
304	20250224	140900	49499090	1914	1914	1914	1914	0
305	20250224	140800	49499090	1914	1914	1914	1914	0
306	20250224	140700	49499090	1914	1914	1914	1914	0
307	20250224	140600	49499090	1914	1914	1914	1914	0
308	20250224	140500	49499090	1914	1914	1914	1914	0
309	20250224	140400	49499090	1914	1914	1914	1914	0
310	20250224	140300	49499090	1914	1902	1914	1900	2001
311	20250224	140200	45696168	1902	1902	1902	1902	0
312	20250224	140100	45696168	1902	1902	1902	1902	0
313	20250224	140000	45696168	1902	1902	1902	1902	0
314	20250224	135900	45696168	1902	1902	1902	1902	48
315	20250224	135800	45604872	1915	1915	1915	1915	1
316	20250224	135700	45602957	1914	1914	1914	1914	0
317	20250224	135600	45602957	1914	1914	1914	1914	0
318	20250224	135500	45602957	1914	1902	1914	1901	201
319	20250224	135400	45220778	1914	1914	1914	1914	0
320	20250224	135300	45220778	1914	1902	1914	1902	201
321	20250224	135200	44838464	1915	1915	1915	1915	0
322	20250224	135100	44838464	1915	1902	1915	1902	119
323	20250224	135000	44611981	1914	1902	1914	1902	3001
324	20250224	134900	38904067	1914	1914	1914	1914	0
325	20250224	134800	38904067	1914	1914	1914	1914	0
326	20250224	134700	38904067	1914	1914	1914	1914	1
327	20250224	134600	38902153	1901	1901	1901	1901	0
328	20250224	134500	38902153	1901	1901	1901	1901	0
329	20250224	134400	38902153	1901	1901	1901	1901	0
330	20250224	134300	38902153	1901	1901	1901	1901	52
331	20250224	134200	38803301	1901	1901	1901	1901	0
332	20250224	134100	38803301	1901	1901	1901	1901	1064
333	20250224	134000	36780637	1901	1902	1902	1901	23
334	20250224	133900	36736895	1903	1903	1903	1903	0
335	20250224	133800	36736895	1903	1903	1903	1903	13
336	20250224	133700	36712156	1915	1915	1915	1915	1
337	20250224	133600	36710241	1902	1905	1905	1902	430
338	20250224	133500	35891985	1916	1911	1916	1907	16
339	20250224	133400	35861440	1911	1911	1911	1911	0
340	20250224	133300	35861440	1911	1911	1911	1911	3
341	20250224	133200	35855707	1917	1917	1917	1917	0
342	20250224	133100	35855707	1917	1917	1917	1917	0
343	20250224	133000	35855707	1917	1917	1917	1917	0
344	20250224	132900	35855707	1917	1917	1917	1917	0
345	20250224	132800	35855707	1917	1917	1917	1917	0
346	20250224	132700	35855707	1917	1917	1917	1917	0
347	20250224	132600	35855707	1917	1917	1917	1917	0
348	20250224	132500	35855707	1917	1917	1917	1917	0
349	20250224	132400	35855707	1917	1917	1917	1917	0
350	20250224	132300	35855707	1917	1917	1917	1917	0
351	20250224	132200	35855707	1917	1917	1917	1917	0
352	20250224	132100	35855707	1917	1917	1917	1917	0
353	20250224	132000	35855707	1917	1917	1917	1917	0
354	20250224	131900	35855707	1917	1917	1917	1917	0
355	20250224	131800	35855707	1917	1917	1917	1917	1
356	20250224	131700	35853790	1917	1917	1917	1917	0
357	20250224	131600	35853790	1917	1917	1917	1917	0
358	20250224	131500	35853790	1917	1917	1917	1917	0
359	20250224	131400	35853790	1917	1917	1917	1917	0
360	20250224	131300	35853790	1917	1917	1917	1917	1
361	20250224	131200	35851873	1916	1916	1916	1916	500
362	20250224	131100	34893873	1916	1916	1916	1916	0
363	20250224	131000	34893873	1916	1916	1916	1916	0
364	20250224	130900	34893873	1916	1916	1916	1916	0
365	20250224	130800	34893873	1916	1916	1916	1916	0
366	20250224	130700	34893873	1916	1916	1916	1916	50
367	20250224	130600	34798073	1917	1917	1917	1917	0
368	20250224	130500	34798073	1917	1917	1917	1917	1
369	20250224	130400	34796156	1907	1907	1907	1907	157
370	20250224	130300	34496757	1907	1907	1907	1907	0
371	20250224	130200	34496757	1907	1907	1907	1907	0
372	20250224	130100	34496757	1907	1907	1907	1907	0
373	20250224	130000	34496757	1907	1907	1907	1907	0
374	20250224	125900	34496757	1907	1907	1907	1907	0
375	20250224	125800	34496757	1907	1902	1907	1902	5215
376	20250224	125700	24562437	1902	1902	1902	1902	0
377	20250224	125600	24562437	1902	1902	1902	1902	0
378	20250224	125500	24562437	1902	1902	1902	1902	0
379	20250224	125400	24562437	1902	1902	1902	1902	0
380	20250224	125300	24562437	1902	1902	1902	1902	0
381	20250224	125200	24562437	1902	1902	1902	1902	0
382	20250224	125100	24562437	1902	1902	1902	1902	0
383	20250224	125000	24562437	1902	1902	1902	1902	0
384	20250224	124900	24562437	1902	1902	1902	1902	0
385	20250224	124800	24562437	1902	1902	1902	1902	0
386	20250224	124700	24562437	1902	1902	1902	1902	0
387	20250224	124600	24562437	1902	1902	1902	1902	0
388	20250224	124500	24562437	1902	1902	1902	1902	0
389	20250224	124400	24562437	1902	1901	1902	1901	142
390	20250224	124300	24292405	1901	1901	1901	1901	0
391	20250224	124200	24292405	1901	1901	1901	1901	0
392	20250224	124100	24292405	1901	1901	1901	1901	0
393	20250224	124000	24292405	1901	1901	1901	1901	0
394	20250224	123900	24292405	1901	1901	1901	1901	0
395	20250224	123800	24292405	1901	1901	1901	1901	0
396	20250224	123700	24292405	1901	1901	1901	1901	0
397	20250224	123600	24292405	1901	1901	1901	1901	0
398	20250224	123500	24292405	1901	1901	1901	1901	0
399	20250224	123400	24292405	1901	1901	1901	1901	0
400	20250224	123300	24292405	1901	1901	1901	1901	0
401	20250224	123200	24292405	1901	1901	1901	1901	0
402	20250224	123100	24292405	1901	1898	1901	1894	536
403	20250224	123000	23276716	1900	1900	1900	1900	0
404	20250224	122900	23276716	1900	1900	1900	1900	90
405	20250224	122800	23105716	1901	1901	1901	1901	0
406	20250224	122700	23105716	1901	1901	1901	1901	0
407	20250224	122600	23105716	1901	1901	1901	1901	297
408	20250224	122500	22541119	1901	1901	1901	1901	0
409	20250224	122400	22541119	1901	1901	1901	1901	1
410	20250224	122300	22539218	1901	1901	1901	1901	4
411	20250224	122200	22531614	1901	1901	1901	1901	50
412	20250224	122100	22436564	1901	1901	1901	1901	0
413	20250224	122000	22436564	1901	1901	1901	1901	220
414	20250224	121900	22018344	1901	1901	1901	1901	0
415	20250224	121800	22018344	1901	1901	1901	1901	0
416	20250224	121700	22018344	1901	1901	1901	1901	1
417	20250224	121600	22016443	1901	1901	1901	1901	0
418	20250224	121500	22016443	1901	1901	1901	1901	0
419	20250224	121400	22016443	1901	1901	1901	1901	0
420	20250224	121300	22016443	1901	1901	1901	1901	1
421	20250224	121200	22014542	1901	1901	1901	1901	0
422	20250224	121100	22014542	1901	1901	1901	1901	0
423	20250224	121000	22014542	1901	1901	1901	1901	0
424	20250224	120900	22014542	1901	1901	1901	1901	0
425	20250224	120800	22014542	1901	1901	1901	1901	0
426	20250224	120700	22014542	1901	1901	1901	1901	0
427	20250224	120600	22014542	1901	1901	1901	1901	0
428	20250224	120500	22014542	1901	1901	1901	1901	10
429	20250224	120400	21995532	1902	1902	1902	1902	0
430	20250224	120300	21995532	1902	1902	1902	1902	0
431	20250224	120200	21995532	1902	1902	1902	1902	0
432	20250224	120100	21995532	1902	1902	1902	1902	0
433	20250224	120000	21995532	1902	1902	1902	1902	0
434	20250224	115900	21995532	1902	1902	1902	1902	0
435	20250224	115800	21995532	1902	1902	1902	1902	0
436	20250224	115700	21995532	1902	1902	1902	1902	0
437	20250224	115600	21995532	1902	1902	1902	1902	0
438	20250224	115500	21995532	1902	1902	1902	1902	0
439	20250224	115400	21995532	1902	1902	1902	1902	0
440	20250224	115300	21995532	1902	1902	1902	1902	0
441	20250224	115200	21995532	1902	1902	1902	1902	0
442	20250224	115100	21995532	1902	1902	1902	1902	0
443	20250224	115000	21995532	1902	1902	1902	1902	100
444	20250224	114900	21805332	1902	1902	1902	1902	0
445	20250224	114800	21805332	1902	1902	1902	1902	0
446	20250224	114700	21805332	1902	1902	1902	1902	1
447	20250224	114600	21803430	1895	1895	1895	1895	0
448	20250224	114500	21803430	1895	1895	1895	1895	0
449	20250224	114400	21803430	1895	1896	1896	1895	500
450	20250224	114300	20855732	1902	1902	1902	1902	0
451	20250224	114200	20855732	1902	1902	1902	1902	0
452	20250224	114100	20855732	1902	1902	1902	1902	0
453	20250224	114000	20855732	1902	1902	1902	1902	1
454	20250224	113900	20853830	1896	1896	1896	1896	0
455	20250224	113800	20853830	1896	1896	1896	1896	5
456	20250224	113700	20844350	1896	1896	1896	1896	5
457	20250224	113600	20834870	1896	1899	1902	1896	8
458	20250224	113500	20819679	1902	1902	1902	1902	0
459	20250224	113400	20819679	1902	1900	1902	1900	3
460	20250224	113300	20813976	1901	1901	1901	1901	0
461	20250224	113200	20813976	1901	1901	1901	1901	0
462	20250224	113100	20813976	1901	1901	1901	1901	0
463	20250224	113000	20813976	1901	1901	1901	1901	0
464	20250224	112900	20813976	1901	1901	1901	1901	1
465	20250224	112800	20812075	1895	1901	1901	1895	2
466	20250224	112700	20808279	1895	1895	1895	1895	60
467	20250224	112600	20694579	1902	1902	1902	1902	0
468	20250224	112500	20694579	1902	1902	1902	1902	0
469	20250224	112400	20694579	1902	1902	1902	1902	0
470	20250224	112300	20694579	1902	1902	1902	1902	0
471	20250224	112200	20694579	1902	1902	1902	1902	0
472	20250224	112100	20694579	1902	1901	1902	1901	12
473	20250224	112000	20671757	1902	1902	1902	1902	0
474	20250224	111900	20671757	1902	1902	1902	1902	0
475	20250224	111800	20671757	1902	1902	1902	1902	6
476	20250224	111700	20660345	1902	1902	1902	1902	4
477	20250224	111600	20652737	1902	1902	1902	1902	176
478	20250224	111500	20317985	1902	1902	1902	1902	0
479	20250224	111400	20317985	1902	1902	1902	1902	0
480	20250224	111300	20317985	1902	1902	1902	1902	0
481	20250224	111200	20317985	1902	1902	1902	1902	0
482	20250224	111100	20317985	1902	1902	1902	1902	0
483	20250224	111000	20317985	1902	1902	1902	1902	0
484	20250224	110900	20317985	1902	1902	1902	1902	0
485	20250224	110800	20317985	1902	1902	1902	1902	0
486	20250224	110700	20317985	1902	1902	1902	1902	0
487	20250224	110600	20317985	1902	1902	1902	1902	0
488	20250224	110500	20317985	1902	1902	1902	1902	0
489	20250224	110400	20317985	1902	1902	1902	1902	11
490	20250224	110300	20297063	1902	1902	1902	1902	4
491	20250224	110200	20289455	1903	1903	1903	1903	0
492	20250224	110100	20289455	1903	1903	1903	1903	0
493	20250224	110000	20289455	1903	1903	1903	1903	0
494	20250224	105900	20289455	1903	1903	1903	1903	0
495	20250224	105800	20289455	1903	1903	1903	1903	0
496	20250224	105700	20289455	1903	1903	1903	1903	0
497	20250224	105600	20289455	1903	1903	1903	1903	0
498	20250224	105500	20289455	1903	1903	1903	1903	0
499	20250224	105400	20289455	1903	1903	1903	1903	0
500	20250224	105300	20289455	1903	1903	1903	1903	0
501	20250224	105200	20289455	1903	1903	1903	1903	1
502	20250224	105100	20287552	1903	1903	1903	1903	0
503	20250224	105000	20287552	1903	1903	1903	1903	0
504	20250224	104900	20287552	1903	1903	1903	1903	5
505	20250224	104800	20278037	1904	1904	1904	1904	0
506	20250224	104700	20278037	1904	1904	1904	1904	0
507	20250224	104600	20278037	1904	1904	1904	1904	0
508	20250224	104500	20278037	1904	1904	1904	1904	0
509	20250224	104400	20278037	1904	1904	1904	1904	0
510	20250224	104300	20278037	1904	1904	1904	1904	0
511	20250224	104200	20278037	1904	1904	1904	1904	0
512	20250224	104100	20278037	1904	1904	1904	1904	0
513	20250224	104000	20278037	1904	1904	1904	1904	2
514	20250224	103900	20274229	1894	1894	1894	1894	1191
515	20250224	103800	18018475	1904	1904	1904	1904	0
516	20250224	103700	18018475	1904	1904	1904	1904	0
517	20250224	103600	18018475	1904	1904	1904	1904	0
518	20250224	103500	18018475	1904	1904	1904	1904	0
519	20250224	103400	18018475	1904	1904	1904	1904	0
520	20250224	103300	18018475	1904	1904	1904	1904	0
521	20250224	103200	18018475	1904	1904	1904	1904	0
522	20250224	103100	18018475	1904	1904	1904	1904	50
523	20250224	103000	17923275	1904	1904	1904	1904	0
524	20250224	102900	17923275	1904	1904	1904	1904	2
525	20250224	102800	17919467	1904	1904	1904	1904	0
526	20250224	102700	17919467	1904	1904	1904	1904	0
527	20250224	102600	17919467	1904	1904	1904	1904	0
528	20250224	102500	17919467	1904	1904	1904	1904	0
529	20250224	102400	17919467	1904	1904	1904	1904	1
530	20250224	102300	17917563	1903	1903	1903	1903	0
531	20250224	102200	17917563	1903	1903	1903	1903	0
532	20250224	102100	17917563	1903	1903	1903	1903	34
533	20250224	102000	17852861	1903	1903	1903	1903	0
534	20250224	101900	17852861	1903	1903	1903	1903	5
535	20250224	101800	17843346	1905	1905	1905	1905	0
536	20250224	101700	17843346	1905	1905	1905	1905	1
537	20250224	101600	17841441	1904	1904	1904	1904	0
538	20250224	101500	17841441	1904	1904	1904	1904	1
539	20250224	101400	17839537	1893	1893	1893	1893	0
540	20250224	101300	17839537	1893	1901	1901	1893	3150
541	20250224	101200	11870728	1904	1904	1904	1904	0
542	20250224	101100	11870728	1904	1904	1904	1904	100
543	20250224	101000	11680328	1904	1901	1904	1901	547
544	20250224	100900	10638981	1904	1904	1904	1904	0
545	20250224	100800	10638981	1904	1904	1904	1904	1
546	20250224	100700	10637077	1897	1897	1897	1897	0
547	20250224	100600	10637077	1897	1897	1897	1897	89
548	20250224	100500	10468244	1904	1904	1904	1904	0
549	20250224	100400	10468244	1904	1904	1904	1904	0
550	20250224	100300	10468244	1904	1904	1904	1904	0
551	20250224	100200	10468244	1904	1904	1904	1904	1
552	20250224	100100	10466340	1897	1898	1898	1897	521
553	20250224	100000	9477922	1904	1904	1904	1904	0
554	20250224	095900	9477922	1904	1904	1904	1904	0
555	20250224	095800	9477922	1904	1904	1904	1904	0
556	20250224	095700	9477922	1904	1904	1904	1904	0
557	20250224	095600	9477922	1904	1904	1904	1904	0
558	20250224	095500	9477922	1904	1904	1904	1904	0
559	20250224	095400	9477922	1904	1904	1904	1904	0
560	20250224	095300	9477922	1904	1904	1904	1904	0
561	20250224	095200	9477922	1904	1904	1904	1904	13
562	20250224	095100	9453170	1904	1904	1904	1904	0
563	20250224	095000	9453170	1904	1904	1904	1904	0
564	20250224	094900	9453170	1904	1904	1904	1904	1
565	20250224	094800	9451266	1897	1897	1897	1897	0
566	20250224	094700	9451266	1897	1897	1897	1897	0
567	20250224	094600	9451266	1897	1897	1897	1897	0
568	20250224	094500	9451266	1897	1897	1897	1897	100
569	20250224	094400	9261566	1900	1900	1900	1900	0
570	20250224	094300	9261566	1900	1900	1900	1900	0
571	20250224	094200	9261566	1900	1900	1900	1900	0
572	20250224	094100	9261566	1900	1900	1900	1900	0
573	20250224	094000	9261566	1900	1900	1900	1900	0
574	20250224	093900	9261566	1900	1900	1904	1900	542
575	20250224	093800	8231762	1904	1904	1904	1904	0
576	20250224	093700	8231762	1904	1904	1904	1904	1
577	20250224	093600	8229858	1901	1901	1901	1901	107
578	20250224	093500	8026451	1904	1904	1904	1904	3
579	20250224	093400	8020739	1904	1904	1904	1904	0
580	20250224	093300	8020739	1904	1904	1904	1904	0
581	20250224	093200	8020739	1904	1904	1904	1904	100
582	20250224	093100	7830339	1904	1904	1904	1904	1
583	20250224	093000	7828435	1904	1904	1904	1904	0
584	20250224	092900	7828435	1904	1904	1904	1904	0
585	20250224	092800	7828435	1904	1904	1904	1904	401
586	20250224	092700	7064931	1905	1905	1905	1905	0
587	20250224	092600	7064931	1905	1905	1905	1905	0
588	20250224	092500	7064931	1905	1905	1905	1905	0
589	20250224	092400	7064931	1905	1905	1905	1905	0
590	20250224	092300	7064931	1905	1905	1905	1905	108
591	20250224	092200	6859191	1900	1900	1900	1900	0
592	20250224	092100	6859191	1900	1900	1900	1900	52
593	20250224	092000	6760391	1905	1905	1905	1905	0
594	20250224	091900	6760391	1905	1905	1905	1905	0
595	20250224	091800	6760391	1905	1905	1905	1905	0
596	20250224	091700	6760391	1905	1905	1905	1905	50
597	20250224	091600	6665141	1905	1905	1905	1905	0
598	20250224	091500	6665141	1905	1905	1905	1905	0
599	20250224	091400	6665141	1905	1897	1905	1897	327
600	20250224	091300	6042438	1897	1897	1897	1897	11
601	20250224	091200	6021571	1897	1897	1897	1897	100
602	20250224	091100	5831871	1893	1893	1893	1893	0
603	20250224	091000	5831871	1893	1893	1893	1893	0
604	20250224	090900	5831871	1893	1893	1893	1893	107
605	20250224	090800	5629320	1897	1897	1897	1897	0
606	20250224	090700	5629320	1897	1896	1897	1896	100
607	20250224	090600	5439658	1894	1894	1894	1894	5
608	20250224	090500	5430188	1897	1893	1897	1893	551
609	20250224	090400	4384953	1893	1893	1893	1893	0
610	20250224	090300	4384953	1893	1893	1893	1893	0
611	20250224	090200	4384953	1893	1896	1896	1893	56
612	20250224	090100	4278942	1897	1898	1898	1897	2095
613	20250224	090000	304722	1897	1905	1905	1897	160