KissMeData/047080/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	193300	52629142	1349	1349	1349	1349	403
3	20250224	193200	52629142	1349	1349	1349	1349	0
4	20250224	193100	52629142	1349	1349	1349	1349	0
5	20250224	193000	52629142	1349	1349	1349	1349	0
6	20250224	192900	52629142	1349	1349	1349	1349	0
7	20250224	192800	52629142	1349	1349	1349	1349	0
8	20250224	192700	52629142	1349	1349	1349	1349	0
9	20250224	192600	52629142	1349	1349	1349	1349	0
10	20250224	192500	52629142	1349	1349	1349	1349	0
11	20250224	192400	52629142	1349	1349	1349	1349	0
12	20250224	192300	52629142	1349	1349	1349	1349	0
13	20250224	192200	52629142	1349	1349	1349	1349	0
14	20250224	192100	52629142	1349	1349	1349	1349	0
15	20250224	192000	52629142	1349	1349	1349	1349	0
16	20250224	191900	52629142	1349	1349	1349	1349	0
17	20250224	191800	52629142	1349	1349	1349	1349	0
18	20250224	191700	52629142	1349	1349	1349	1349	0
19	20250224	191600	52629142	1349	1349	1349	1349	0
20	20250224	191500	52629142	1349	1349	1349	1349	0
21	20250224	191400	52629142	1349	1349	1349	1349	0
22	20250224	191300	52629142	1349	1349	1349	1349	0
23	20250224	191200	52629142	1349	1349	1349	1349	0
24	20250224	191100	52629142	1349	1349	1349	1349	0
25	20250224	191000	52629142	1349	1349	1349	1349	0
26	20250224	190900	52629142	1349	1349	1349	1349	0
27	20250224	190800	52629142	1349	1349	1349	1349	0
28	20250224	190700	52629142	1349	1349	1349	1349	0
29	20250224	190600	52629142	1349	1349	1349	1349	0
30	20250224	190500	52629142	1349	1349	1349	1349	0
31	20250224	190400	52629142	1349	1349	1349	1349	0
32	20250224	190300	52629142	1349	1349	1349	1349	403
33	20250224	190200	52629142	1349	1349	1349	1349	0
34	20250224	190100	52629142	1349	1349	1349	1349	0
35	20250224	190000	52629142	1349	1349	1349	1349	0
36	20250224	185900	52629142	1349	1349	1349	1349	0
37	20250224	185800	52629142	1349	1349	1349	1349	0
38	20250224	185700	52629142	1349	1349	1349	1349	0
39	20250224	185600	52629142	1349	1349	1349	1349	0
40	20250224	185500	52629142	1349	1349	1349	1349	0
41	20250224	185400	52629142	1349	1349	1349	1349	0
42	20250224	185300	52629142	1349	1349	1349	1349	0
43	20250224	185200	52629142	1349	1349	1349	1349	0
44	20250224	185100	52629142	1349	1349	1349	1349	0
45	20250224	185000	52629142	1349	1349	1349	1349	0
46	20250224	184900	52629142	1349	1349	1349	1349	0
47	20250224	184800	52629142	1349	1349	1349	1349	0
48	20250224	184700	52629142	1349	1349	1349	1349	0
49	20250224	184600	52629142	1349	1349	1349	1349	0
50	20250224	184500	52629142	1349	1349	1349	1349	0
51	20250224	184400	52629142	1349	1349	1349	1349	0
52	20250224	184300	52629142	1349	1349	1349	1349	0
53	20250224	184200	52629142	1349	1349	1349	1349	0
54	20250224	184100	52629142	1349	1349	1349	1349	0
55	20250224	184000	52629142	1349	1349	1349	1349	0
56	20250224	183900	52629142	1349	1349	1349	1349	0
57	20250224	183800	52629142	1349	1349	1349	1349	0
58	20250224	183700	52629142	1349	1349	1349	1349	0
59	20250224	183600	52629142	1349	1349	1349	1349	0
60	20250224	183500	52629142	1349	1349	1349	1349	0
61	20250224	183400	52629142	1349	1349	1349	1349	0
62	20250224	183300	52629142	1349	1349	1349	1349	403
63	20250224	183200	52629142	1349	1349	1349	1349	0
64	20250224	183100	52629142	1349	1349	1349	1349	0
65	20250224	183000	52629142	1349	1349	1349	1349	0
66	20250224	182900	52629142	1349	1349	1349	1349	0
67	20250224	182800	52629142	1349	1349	1349	1349	0
68	20250224	182700	52629142	1349	1349	1349	1349	0
69	20250224	182600	52629142	1349	1349	1349	1349	0
70	20250224	182500	52629142	1349	1349	1349	1349	0
71	20250224	182400	52629142	1349	1349	1349	1349	0
72	20250224	182300	52629142	1349	1349	1349	1349	0
73	20250224	182200	52629142	1349	1349	1349	1349	0
74	20250224	182100	52629142	1349	1349	1349	1349	0
75	20250224	182000	52629142	1349	1349	1349	1349	0
76	20250224	181900	52629142	1349	1349	1349	1349	0
77	20250224	181800	52629142	1349	1349	1349	1349	0
78	20250224	181700	52629142	1349	1349	1349	1349	0
79	20250224	181600	52629142	1349	1349	1349	1349	0
80	20250224	181500	52629142	1349	1349	1349	1349	0
81	20250224	181400	52629142	1349	1349	1349	1349	0
82	20250224	181300	52629142	1349	1349	1349	1349	0
83	20250224	181200	52629142	1349	1349	1349	1349	0
84	20250224	181100	52629142	1349	1349	1349	1349	0
85	20250224	181000	52629142	1349	1349	1349	1349	0
86	20250224	180900	52629142	1349	1349	1349	1349	0
87	20250224	180800	52629142	1349	1349	1349	1349	0
88	20250224	180700	52629142	1349	1349	1349	1349	0
89	20250224	180600	52629142	1349	1349	1349	1349	0
90	20250224	180500	52629142	1349	1349	1349	1349	0
91	20250224	180400	52629142	1349	1349	1349	1349	0
92	20250224	180300	52629142	1349	1349	1349	1349	403
93	20250224	180200	52629142	1349	1349	1349	1349	0
94	20250224	180100	52629142	1349	1349	1349	1349	0
95	20250224	180000	52629142	1349	1349	1349	1349	0
96	20250224	175900	52629142	1349	1349	1349	1349	0
97	20250224	175800	52629142	1349	1349	1349	1349	0
98	20250224	175700	52629142	1349	1349	1349	1349	0
99	20250224	175600	52629142	1349	1349	1349	1349	0
100	20250224	175500	52629142	1349	1349	1349	1349	0
101	20250224	175400	52629142	1349	1349	1349	1349	0
102	20250224	175300	52629142	1349	1349	1349	1349	0
103	20250224	175200	52629142	1349	1349	1349	1349	0
104	20250224	175100	52629142	1349	1349	1349	1349	0
105	20250224	175000	52629142	1349	1349	1349	1349	0
106	20250224	174900	52629142	1349	1349	1349	1349	0
107	20250224	174800	52629142	1349	1349	1349	1349	0
108	20250224	174700	52629142	1349	1349	1349	1349	0
109	20250224	174600	52629142	1349	1349	1349	1349	0
110	20250224	174500	52629142	1349	1349	1349	1349	0
111	20250224	174400	52629142	1349	1349	1349	1349	0
112	20250224	174300	52629142	1349	1349	1349	1349	0
113	20250224	174200	52629142	1349	1349	1349	1349	0
114	20250224	174100	52629142	1349	1349	1349	1349	0
115	20250224	174000	52629142	1349	1349	1349	1349	0
116	20250224	173900	52629142	1349	1349	1349	1349	0
117	20250224	173800	52629142	1349	1349	1349	1349	0
118	20250224	173700	52629142	1349	1349	1349	1349	0
119	20250224	173600	52629142	1349	1349	1349	1349	0
120	20250224	173500	52629142	1349	1349	1349	1349	0
121	20250224	173400	52629142	1349	1349	1349	1349	0
122	20250224	173300	52629142	1349	1349	1349	1349	403
123	20250224	173200	52629142	1349	1349	1349	1349	0
124	20250224	173100	52629142	1349	1349	1349	1349	0
125	20250224	173000	52629142	1349	1349	1349	1349	0
126	20250224	172900	52629142	1349	1349	1349	1349	0
127	20250224	172800	52629142	1349	1349	1349	1349	0
128	20250224	172700	52629142	1349	1349	1349	1349	0
129	20250224	172600	52629142	1349	1349	1349	1349	0
130	20250224	172500	52629142	1349	1349	1349	1349	0
131	20250224	172400	52629142	1349	1349	1349	1349	0
132	20250224	172300	52629142	1349	1349	1349	1349	0
133	20250224	172200	52629142	1349	1349	1349	1349	0
134	20250224	172100	52629142	1349	1349	1349	1349	0
135	20250224	172000	52629142	1349	1349	1349	1349	0
136	20250224	171900	52629142	1349	1349	1349	1349	0
137	20250224	171800	52629142	1349	1349	1349	1349	0
138	20250224	171700	52629142	1349	1349	1349	1349	0
139	20250224	171600	52629142	1349	1349	1349	1349	0
140	20250224	171500	52629142	1349	1349	1349	1349	0
141	20250224	171400	52629142	1349	1349	1349	1349	0
142	20250224	171300	52629142	1349	1349	1349	1349	0
143	20250224	171200	52629142	1349	1349	1349	1349	0
144	20250224	171100	52629142	1349	1349	1349	1349	0
145	20250224	171000	52629142	1349	1349	1349	1349	0
146	20250224	170900	52629142	1349	1349	1349	1349	0
147	20250224	170800	52629142	1349	1349	1349	1349	0
148	20250224	170700	52629142	1349	1349	1349	1349	0
149	20250224	170600	52629142	1349	1349	1349	1349	0
150	20250224	170500	52629142	1349	1349	1349	1349	0
151	20250224	170400	52629142	1349	1349	1349	1349	0
152	20250224	170300	52629142	1349	1349	1349	1349	403
153	20250224	170200	52629142	1349	1349	1349	1349	0
154	20250224	170100	52629142	1349	1349	1349	1349	0
155	20250224	170000	52629142	1349	1349	1349	1349	0
156	20250224	165900	52629142	1349	1349	1349	1349	0
157	20250224	165800	52629142	1349	1349	1349	1349	0
158	20250224	165700	52629142	1349	1349	1349	1349	0
159	20250224	165600	52629142	1349	1349	1349	1349	0
160	20250224	165500	52629142	1349	1349	1349	1349	0
161	20250224	165400	52629142	1349	1349	1349	1349	0
162	20250224	165300	52629142	1349	1349	1349	1349	0
163	20250224	165200	52629142	1349	1349	1349	1349	0
164	20250224	165100	52629142	1349	1349	1349	1349	0
165	20250224	165000	52629142	1349	1349	1349	1349	0
166	20250224	164900	52629142	1349	1349	1349	1349	0
167	20250224	164800	52629142	1349	1349	1349	1349	0
168	20250224	164700	52629142	1349	1349	1349	1349	0
169	20250224	164600	52629142	1349	1349	1349	1349	0
170	20250224	164500	52629142	1349	1349	1349	1349	0
171	20250224	164400	52629142	1349	1349	1349	1349	0
172	20250224	164300	52629142	1349	1349	1349	1349	0
173	20250224	164200	52629142	1349	1349	1349	1349	0
174	20250224	164100	52629142	1349	1349	1349	1349	0
175	20250224	164000	52629142	1349	1349	1349	1349	0
176	20250224	163900	52629142	1349	1349	1349	1349	0
177	20250224	163800	52629142	1349	1349	1349	1349	0
178	20250224	163700	52629142	1349	1349	1349	1349	0
179	20250224	163600	52629142	1349	1349	1349	1349	0
180	20250224	163500	52629142	1349	1349	1349	1349	0
181	20250224	163400	52629142	1349	1349	1349	1349	0
182	20250224	163300	52629142	1349	1349	1349	1349	403
183	20250224	163200	52629142	1349	1349	1349	1349	0
184	20250224	163100	52629142	1349	1349	1349	1349	0
185	20250224	163000	52629142	1349	1349	1349	1349	0
186	20250224	162900	52629142	1349	1349	1349	1349	0
187	20250224	162800	52629142	1349	1349	1349	1349	0
188	20250224	162700	52629142	1349	1349	1349	1349	0
189	20250224	162600	52629142	1349	1349	1349	1349	0
190	20250224	162500	52629142	1349	1349	1349	1349	0
191	20250224	162400	52629142	1349	1349	1349	1349	0
192	20250224	162300	52629142	1349	1349	1349	1349	0
193	20250224	162200	52629142	1349	1349	1349	1349	0
194	20250224	162100	52629142	1349	1349	1349	1349	0
195	20250224	162000	52629142	1349	1349	1349	1349	0
196	20250224	161900	52629142	1349	1349	1349	1349	0
197	20250224	161800	52629142	1349	1349	1349	1349	0
198	20250224	161700	52629142	1349	1349	1349	1349	0
199	20250224	161600	52629142	1349	1349	1349	1349	0
200	20250224	161500	52629142	1349	1349	1349	1349	0
201	20250224	161400	52629142	1349	1349	1349	1349	0
202	20250224	161300	52629142	1349	1349	1349	1349	0
203	20250224	161200	52629142	1349	1349	1349	1349	0
204	20250224	161100	52629142	1349	1349	1349	1349	0
205	20250224	161000	52629142	1349	1349	1349	1349	0
206	20250224	160900	52629142	1349	1349	1349	1349	0
207	20250224	160800	52629142	1349	1349	1349	1349	0
208	20250224	160700	52629142	1349	1349	1349	1349	0
209	20250224	160600	52629142	1349	1349	1349	1349	0
210	20250224	160500	52629142	1349	1349	1349	1349	0
211	20250224	160400	52629142	1349	1349	1349	1349	0
212	20250224	160300	52629142	1349	1349	1349	1349	403
213	20250224	160200	52629142	1349	1349	1349	1349	0
214	20250224	160100	52629142	1349	1349	1349	1349	0
215	20250224	160000	52629142	1349	1349	1349	1349	0
216	20250224	155900	52629142	1349	1349	1349	1349	0
217	20250224	155800	52629142	1349	1349	1349	1349	0
218	20250224	155700	52629142	1349	1349	1349	1349	0
219	20250224	155600	52629142	1349	1349	1349	1349	0
220	20250224	155500	52629142	1349	1349	1349	1349	0
221	20250224	155400	52629142	1349	1349	1349	1349	0
222	20250224	155300	52629142	1349	1349	1349	1349	0
223	20250224	155200	52629142	1349	1349	1349	1349	0
224	20250224	155100	52629142	1349	1349	1349	1349	0
225	20250224	155000	52629142	1349	1349	1349	1349	0
226	20250224	154900	52629142	1349	1349	1349	1349	0
227	20250224	154800	52629142	1349	1349	1349	1349	0
228	20250224	154700	52629142	1349	1349	1349	1349	0
229	20250224	154600	52629142	1349	1349	1349	1349	0
230	20250224	154500	52629142	1349	1349	1349	1349	0
231	20250224	154400	52629142	1349	1349	1349	1349	0
232	20250224	154300	52629142	1349	1349	1349	1349	0
233	20250224	154200	52629142	1349	1349	1349	1349	0
234	20250224	154100	52629142	1349	1349	1349	1349	0
235	20250224	154000	52629142	1349	1349	1349	1349	0
236	20250224	153900	52629142	1349	1349	1349	1349	0
237	20250224	153800	52629142	1349	1349	1349	1349	0
238	20250224	153700	52629142	1349	1349	1349	1349	0
239	20250224	153600	52629142	1349	1349	1349	1349	0
240	20250224	153500	52629142	1349	1349	1349	1349	0
241	20250224	153400	52629142	1349	1349	1349	1349	0
242	20250224	153300	52629142	1349	1349	1349	1349	403
243	20250224	153200	52629142	1349	1349	1349	1349	0
244	20250224	153100	52629142	1349	1349	1349	1349	0
245	20250224	153000	52629142	1349	1349	1349	1349	403
246	20250224	152900	52085495	1350	1350	1350	1350	0
247	20250224	152800	52085495	1350	1350	1350	1350	0
248	20250224	152700	52085495	1350	1350	1350	1350	0
249	20250224	152600	52085495	1350	1350	1350	1350	0
250	20250224	152500	52085495	1350	1350	1350	1350	0
251	20250224	152400	52085495	1350	1350	1350	1350	0
252	20250224	152300	52085495	1350	1350	1350	1350	0
253	20250224	152200	52085495	1350	1350	1350	1350	0
254	20250224	152100	52085495	1350	1350	1350	1350	0
255	20250224	152000	52085495	1350	1350	1350	1350	0
256	20250224	151900	52085495	1350	1350	1350	1350	0
257	20250224	151800	52085495	1350	1334	1350	1334	3626
258	20250224	151700	47222255	1334	1334	1334	1334	30
259	20250224	151600	47182235	1334	1333	1334	1333	177
260	20250224	151500	46946279	1333	1333	1333	1333	6
261	20250224	151400	46938281	1333	1332	1333	1332	33
262	20250224	151300	46894310	1332	1332	1332	1332	0
263	20250224	151200	46894310	1332	1332	1332	1332	0
264	20250224	151100	46894310	1332	1332	1332	1332	0
265	20250224	151000	46894310	1332	1332	1332	1332	784
266	20250224	150900	45850022	1332	1332	1332	1332	0
267	20250224	150800	45850022	1332	1332	1332	1332	0
268	20250224	150700	45850022	1332	1332	1332	1332	0
269	20250224	150600	45850022	1332	1332	1332	1332	216
270	20250224	150500	45562310	1332	1332	1332	1332	0
271	20250224	150400	45562310	1332	1332	1332	1332	0
272	20250224	150300	45562310	1332	1332	1332	1332	23
273	20250224	150200	45531674	1332	1332	1332	1332	0
274	20250224	150100	45531674	1332	1332	1332	1332	2
275	20250224	150000	45529010	1325	1325	1325	1325	0
276	20250224	145900	45529010	1325	1325	1325	1325	0
277	20250224	145800	45529010	1325	1325	1325	1325	0
278	20250224	145700	45529010	1325	1325	1325	1325	0
279	20250224	145600	45529010	1325	1325	1325	1325	0
280	20250224	145500	45529010	1325	1325	1325	1325	0
281	20250224	145400	45529010	1325	1325	1325	1325	0
282	20250224	145300	45529010	1325	1325	1325	1325	0
283	20250224	145200	45529010	1325	1325	1325	1325	0
284	20250224	145100	45529010	1325	1325	1325	1325	0
285	20250224	145000	45529010	1325	1325	1325	1325	0
286	20250224	144900	45529010	1325	1325	1325	1325	0
287	20250224	144800	45529010	1325	1325	1325	1325	0
288	20250224	144700	45529010	1325	1325	1325	1325	0
289	20250224	144600	45529010	1325	1325	1325	1325	0
290	20250224	144500	45529010	1325	1330	1330	1325	668
291	20250224	144400	44643860	1325	1325	1325	1325	0
292	20250224	144300	44643860	1325	1326	1326	1325	200
293	20250224	144200	44378676	1326	1326	1326	1326	0
294	20250224	144100	44378676	1326	1326	1326	1326	0
295	20250224	144000	44378676	1326	1326	1326	1326	0
296	20250224	143900	44378676	1326	1326	1326	1326	0
297	20250224	143800	44378676	1326	1326	1326	1326	522
298	20250224	143700	43686504	1326	1326	1326	1326	601
299	20250224	143600	42889578	1326	1326	1326	1326	1400
300	20250224	143500	41033178	1325	1325	1325	1325	0
301	20250224	143400	41033178	1325	1325	1325	1325	0
302	20250224	143300	41033178	1325	1325	1325	1325	0
303	20250224	143200	41033178	1325	1325	1325	1325	0
304	20250224	143100	41033178	1325	1325	1325	1325	0
305	20250224	143000	41033178	1325	1325	1325	1325	0
306	20250224	142900	41033178	1325	1325	1325	1325	0
307	20250224	142800	41033178	1325	1325	1325	1325	0
308	20250224	142700	41033178	1325	1332	1332	1325	160
309	20250224	142600	40820818	1332	1332	1332	1332	300
310	20250224	142500	40421218	1332	1332	1332	1332	0
311	20250224	142400	40421218	1332	1332	1332	1332	0
312	20250224	142300	40421218	1332	1332	1332	1332	0
313	20250224	142200	40421218	1332	1332	1332	1332	1
314	20250224	142100	40419886	1331	1331	1331	1331	20
315	20250224	142000	40393266	1332	1332	1332	1332	0
316	20250224	141900	40393266	1332	1332	1332	1332	0
317	20250224	141800	40393266	1332	1332	1332	1332	0
318	20250224	141700	40393266	1332	1332	1332	1332	0
319	20250224	141600	40393266	1332	1332	1332	1332	1
320	20250224	141500	40391934	1327	1327	1327	1327	93
321	20250224	141400	40268523	1332	1332	1332	1332	0
322	20250224	141300	40268523	1332	1332	1332	1332	0
323	20250224	141200	40268523	1332	1332	1332	1332	1
324	20250224	141100	40267191	1332	1332	1332	1332	0
325	20250224	141000	40267191	1332	1332	1332	1332	0
326	20250224	140900	40267191	1332	1332	1332	1332	0
327	20250224	140800	40267191	1332	1332	1332	1332	40
328	20250224	140700	40213911	1332	1332	1332	1332	17
329	20250224	140600	40191267	1325	1325	1325	1325	0
330	20250224	140500	40191267	1325	1327	1327	1325	3585
331	20250224	140400	35438660	1334	1334	1334	1334	0
332	20250224	140300	35438660	1334	1334	1334	1334	36
333	20250224	140200	35390636	1334	1334	1334	1334	0
334	20250224	140100	35390636	1334	1334	1334	1334	0
335	20250224	140000	35390636	1334	1334	1334	1334	0
336	20250224	135900	35390636	1334	1334	1334	1334	0
337	20250224	135800	35390636	1334	1334	1334	1334	0
338	20250224	135700	35390636	1334	1334	1334	1334	0
339	20250224	135600	35390636	1334	1334	1334	1334	0
340	20250224	135500	35390636	1334	1334	1334	1334	0
341	20250224	135400	35390636	1334	1334	1334	1334	9
342	20250224	135300	35378630	1326	1326	1326	1326	0
343	20250224	135200	35378630	1326	1326	1326	1326	0
344	20250224	135100	35378630	1326	1326	1326	1326	0
345	20250224	135000	35378630	1326	1326	1326	1326	0
346	20250224	134900	35378630	1326	1326	1326	1326	0
347	20250224	134800	35378630	1326	1326	1326	1326	0
348	20250224	134700	35378630	1326	1326	1326	1326	0
349	20250224	134600	35378630	1326	1326	1326	1326	0
350	20250224	134500	35378630	1326	1326	1326	1326	0
351	20250224	134400	35378630	1326	1326	1326	1326	0
352	20250224	134300	35378630	1326	1326	1326	1326	0
353	20250224	134200	35378630	1326	1326	1326	1326	0
354	20250224	134100	35378630	1326	1326	1326	1326	0
355	20250224	134000	35378630	1326	1326	1326	1326	0
356	20250224	133900	35378630	1326	1327	1327	1325	5128
357	20250224	133800	28577939	1336	1336	1336	1336	0
358	20250224	133700	28577939	1336	1336	1336	1336	10
359	20250224	133600	28564579	1336	1336	1336	1336	0
360	20250224	133500	28564579	1336	1336	1336	1336	7
361	20250224	133400	28555227	1327	1335	1335	1327	1085
362	20250224	133300	27115111	1335	1335	1335	1335	0
363	20250224	133200	27115111	1335	1336	1336	1335	2
364	20250224	133100	27112440	1339	1336	1339	1336	6
365	20250224	133000	27104418	1339	1339	1339	1339	0
366	20250224	132900	27104418	1339	1339	1339	1339	0
367	20250224	132800	27104418	1339	1339	1339	1339	0
368	20250224	132700	27104418	1339	1339	1339	1339	0
369	20250224	132600	27104418	1339	1339	1339	1339	0
370	20250224	132500	27104418	1339	1339	1339	1339	0
371	20250224	132400	27104418	1339	1339	1339	1339	0
372	20250224	132300	27104418	1339	1339	1339	1339	0
373	20250224	132200	27104418	1339	1339	1339	1339	1
374	20250224	132100	27103079	1339	1339	1339	1339	0
375	20250224	132000	27103079	1339	1339	1339	1339	0
376	20250224	131900	27103079	1339	1339	1339	1339	50
377	20250224	131800	27036129	1331	1331	1331	1331	50
378	20250224	131700	26969579	1327	1327	1327	1327	0
379	20250224	131600	26969579	1327	1327	1327	1327	0
380	20250224	131500	26969579	1327	1327	1327	1327	0
381	20250224	131400	26969579	1327	1327	1327	1327	0
382	20250224	131300	26969579	1327	1327	1327	1327	0
383	20250224	131200	26969579	1327	1327	1327	1327	0
384	20250224	131100	26969579	1327	1327	1327	1327	0
385	20250224	131000	26969579	1327	1327	1327	1327	0
386	20250224	130900	26969579	1327	1327	1327	1327	0
387	20250224	130800	26969579	1327	1327	1327	1327	0
388	20250224	130700	26969579	1327	1327	1327	1327	0
389	20250224	130600	26969579	1327	1327	1327	1327	0
390	20250224	130500	26969579	1327	1327	1327	1327	0
391	20250224	130400	26969579	1327	1327	1327	1327	0
392	20250224	130300	26969579	1327	1327	1327	1327	0
393	20250224	130200	26969579	1327	1327	1327	1327	0
394	20250224	130100	26969579	1327	1327	1327	1327	0
395	20250224	130000	26969579	1327	1327	1327	1327	0
396	20250224	125900	26969579	1327	1327	1327	1327	69
397	20250224	125800	26878016	1328	1328	1328	1328	15
398	20250224	125700	26858096	1328	1328	1328	1328	500
399	20250224	125600	26194096	1328	1329	1329	1328	300
400	20250224	125500	25795595	1331	1331	1331	1331	0
401	20250224	125400	25795595	1331	1331	1331	1331	0
402	20250224	125300	25795595	1331	1331	1331	1331	0
403	20250224	125200	25795595	1331	1331	1331	1331	1
404	20250224	125100	25794264	1331	1331	1331	1331	0
405	20250224	125000	25794264	1331	1331	1331	1331	0
406	20250224	124900	25794264	1331	1330	1331	1330	6
407	20250224	124800	25786282	1330	1330	1330	1330	4
408	20250224	124700	25780962	1330	1330	1330	1330	1
409	20250224	124600	25779632	1330	1330	1330	1330	1
410	20250224	124500	25778302	1330	1330	1330	1330	0
411	20250224	124400	25778302	1330	1330	1330	1330	0
412	20250224	124300	25778302	1330	1330	1330	1330	0
413	20250224	124200	25778302	1330	1330	1330	1330	1
414	20250224	124100	25776972	1328	1328	1328	1328	0
415	20250224	124000	25776972	1328	1329	1329	1328	470
416	20250224	123900	25152546	1330	1330	1330	1330	0
417	20250224	123800	25152546	1330	1330	1330	1330	0
418	20250224	123700	25152546	1330	1330	1330	1330	0
419	20250224	123600	25152546	1330	1330	1330	1330	0
420	20250224	123500	25152546	1330	1330	1330	1330	0
421	20250224	123400	25152546	1330	1330	1330	1330	6
422	20250224	123300	25144566	1330	1330	1330	1330	8
423	20250224	123200	25133926	1330	1330	1330	1330	20
424	20250224	123100	25107326	1330	1330	1330	1330	10
425	20250224	123000	25094026	1330	1330	1330	1330	25
426	20250224	122900	25060776	1330	1331	1331	1330	102
427	20250224	122800	24925115	1331	1330	1331	1330	28
428	20250224	122700	24887874	1331	1331	1331	1331	0
429	20250224	122600	24887874	1331	1331	1331	1331	0
430	20250224	122500	24887874	1331	1331	1331	1331	0
431	20250224	122400	24887874	1331	1331	1331	1331	0
432	20250224	122300	24887874	1331	1331	1331	1331	0
433	20250224	122200	24887874	1331	1331	1331	1331	0
434	20250224	122100	24887874	1331	1331	1331	1331	0
435	20250224	122000	24887874	1331	1331	1331	1331	0
436	20250224	121900	24887874	1331	1331	1331	1331	0
437	20250224	121800	24887874	1331	1331	1331	1331	292
438	20250224	121700	24499222	1339	1339	1339	1339	5
439	20250224	121600	24492527	1339	1339	1339	1339	1
440	20250224	121500	24491188	1339	1339	1339	1339	100
441	20250224	121400	24357288	1339	1339	1339	1339	0
442	20250224	121300	24357288	1339	1339	1339	1339	0
443	20250224	121200	24357288	1339	1339	1339	1339	1
444	20250224	121100	24355949	1341	1341	1341	1341	2
445	20250224	121000	24353267	1341	1341	1341	1341	0
446	20250224	120900	24353267	1341	1341	1341	1341	0
447	20250224	120800	24353267	1341	1341	1341	1341	0
448	20250224	120700	24353267	1341	1341	1341	1341	0
449	20250224	120600	24353267	1341	1341	1341	1341	0
450	20250224	120500	24353267	1341	1341	1341	1341	0
451	20250224	120400	24353267	1341	1341	1341	1341	0
452	20250224	120300	24353267	1341	1341	1341	1341	0
453	20250224	120200	24353267	1341	1341	1341	1341	0
454	20250224	120100	24353267	1341	1341	1341	1341	1
455	20250224	120000	24351926	1337	1337	1337	1337	500
456	20250224	115900	23683426	1337	1337	1337	1337	0
457	20250224	115800	23683426	1337	1337	1337	1337	3
458	20250224	115700	23679415	1337	1337	1337	1337	0
459	20250224	115600	23679415	1337	1337	1337	1337	0
460	20250224	115500	23679415	1337	1337	1337	1337	0
461	20250224	115400	23679415	1337	1337	1337	1337	0
462	20250224	115300	23679415	1337	1337	1337	1337	0
463	20250224	115200	23679415	1337	1337	1337	1337	0
464	20250224	115100	23679415	1337	1337	1337	1337	1
465	20250224	115000	23678078	1337	1337	1337	1337	0
466	20250224	114900	23678078	1337	1337	1337	1337	1
467	20250224	114800	23676741	1330	1330	1330	1330	0
468	20250224	114700	23676741	1330	1335	1335	1330	47
469	20250224	114600	23614213	1336	1336	1336	1336	1
470	20250224	114500	23612877	1336	1336	1336	1336	0
471	20250224	114400	23612877	1336	1336	1336	1336	0
472	20250224	114300	23612877	1336	1336	1336	1336	5
473	20250224	114200	23606197	1336	1336	1336	1336	0
474	20250224	114100	23606197	1336	1336	1336	1336	1
475	20250224	114000	23604861	1337	1337	1337	1337	0
476	20250224	113900	23604861	1337	1337	1337	1337	0
477	20250224	113800	23604861	1337	1337	1337	1337	0
478	20250224	113700	23604861	1337	1337	1337	1337	0
479	20250224	113600	23604861	1337	1337	1337	1337	0
480	20250224	113500	23604861	1337	1337	1337	1337	0
481	20250224	113400	23604861	1337	1337	1337	1337	0
482	20250224	113300	23604861	1337	1337	1337	1337	0
483	20250224	113200	23604861	1337	1337	1337	1337	0
484	20250224	113100	23604861	1337	1337	1337	1337	0
485	20250224	113000	23604861	1337	1337	1337	1337	0
486	20250224	112900	23604861	1337	1337	1337	1337	0
487	20250224	112800	23604861	1337	1337	1337	1337	709
488	20250224	112700	22656928	1337	1337	1337	1337	1
489	20250224	112600	22655591	1333	1337	1337	1333	511
490	20250224	112500	21972428	1334	1334	1334	1334	1
491	20250224	112400	21971094	1337	1337	1337	1337	0
492	20250224	112300	21971094	1337	1337	1337	1337	19
493	20250224	112200	21945691	1337	1337	1337	1337	2
494	20250224	112100	21943017	1332	1332	1332	1332	0
495	20250224	112000	21943017	1332	1332	1332	1332	0
496	20250224	111900	21943017	1332	1332	1332	1332	0
497	20250224	111800	21943017	1332	1332	1332	1332	0
498	20250224	111700	21943017	1332	1332	1332	1332	0
499	20250224	111600	21943017	1332	1332	1332	1332	0
500	20250224	111500	21943017	1332	1332	1332	1332	0
501	20250224	111400	21943017	1332	1332	1332	1332	0
502	20250224	111300	21943017	1332	1332	1332	1332	0
503	20250224	111200	21943017	1332	1332	1332	1332	0
504	20250224	111100	21943017	1332	1332	1332	1332	39
505	20250224	111000	21891069	1332	1332	1332	1332	0
506	20250224	110900	21891069	1332	1332	1332	1332	0
507	20250224	110800	21891069	1332	1332	1332	1332	780
508	20250224	110700	20852109	1328	1329	1329	1328	1392
509	20250224	110600	19003033	1331	1331	1331	1331	0
510	20250224	110500	19003033	1331	1331	1331	1331	0
511	20250224	110400	19003033	1331	1331	1331	1331	0
512	20250224	110300	19003033	1331	1331	1331	1331	501
513	20250224	110200	18336202	1327	1327	1327	1327	0
514	20250224	110100	18336202	1327	1327	1327	1327	0
515	20250224	110000	18336202	1327	1327	1327	1327	0
516	20250224	105900	18336202	1327	1327	1327	1327	0
517	20250224	105800	18336202	1327	1327	1327	1327	0
518	20250224	105700	18336202	1327	1327	1327	1327	0
519	20250224	105600	18336202	1327	1327	1327	1327	0
520	20250224	105500	18336202	1327	1327	1327	1327	0
521	20250224	105400	18336202	1327	1327	1327	1327	0
522	20250224	105300	18336202	1327	1327	1327	1327	0
523	20250224	105200	18336202	1327	1327	1327	1327	0
524	20250224	105100	18336202	1327	1327	1327	1327	0
525	20250224	105000	18336202	1327	1327	1327	1327	0
526	20250224	104900	18336202	1327	1327	1327	1327	0
527	20250224	104800	18336202	1327	1327	1327	1327	0
528	20250224	104700	18336202	1327	1327	1327	1327	0
529	20250224	104600	18336202	1327	1327	1327	1327	0
530	20250224	104500	18336202	1327	1327	1327	1327	150
531	20250224	104400	18137152	1327	1327	1327	1327	0
532	20250224	104300	18137152	1327	1327	1327	1327	0
533	20250224	104200	18137152	1327	1327	1327	1327	0
534	20250224	104100	18137152	1327	1327	1327	1327	0
535	20250224	104000	18137152	1327	1327	1327	1327	10
536	20250224	103900	18123882	1327	1327	1327	1327	0
537	20250224	103800	18123882	1327	1327	1327	1327	0
538	20250224	103700	18123882	1327	1327	1327	1327	40
539	20250224	103600	18070802	1328	1328	1328	1328	0
540	20250224	103500	18070802	1328	1328	1328	1328	4
541	20250224	103400	18065490	1328	1328	1328	1328	0
542	20250224	103300	18065490	1328	1328	1328	1328	0
543	20250224	103200	18065490	1328	1328	1328	1328	0
544	20250224	103100	18065490	1328	1328	1328	1328	1
545	20250224	103000	18064162	1328	1327	1328	1327	26
546	20250224	102900	18029657	1328	1328	1328	1328	0
547	20250224	102800	18029657	1328	1328	1328	1328	0
548	20250224	102700	18029657	1328	1328	1328	1328	0
549	20250224	102600	18029657	1328	1328	1328	1328	0
550	20250224	102500	18029657	1328	1328	1328	1326	7
551	20250224	102400	18020367	1326	1325	1326	1325	216
552	20250224	102300	17734152	1325	1325	1325	1325	0
553	20250224	102200	17734152	1325	1325	1325	1325	0
554	20250224	102100	17734152	1325	1326	1326	1325	231
555	20250224	102000	17428057	1326	1328	1328	1326	3470
556	20250224	101900	12826629	1332	1332	1332	1332	0
557	20250224	101800	12826629	1332	1332	1332	1332	0
558	20250224	101700	12826629	1332	1329	1332	1329	56
559	20250224	101600	12752115	1332	1332	1332	1332	0
560	20250224	101500	12752115	1332	1332	1332	1332	0
561	20250224	101400	12752115	1332	1332	1332	1332	1
562	20250224	101300	12750783	1332	1332	1332	1332	0
563	20250224	101200	12750783	1332	1332	1332	1332	0
564	20250224	101100	12750783	1332	1331	1332	1331	1420
565	20250224	101000	10859407	1330	1330	1330	1330	24
566	20250224	100900	10827487	1326	1326	1326	1326	0
567	20250224	100800	10827487	1326	1327	1327	1326	298
568	20250224	100700	10432189	1328	1328	1328	1328	0
569	20250224	100600	10432189	1328	1328	1328	1328	0
570	20250224	100500	10432189	1328	1328	1328	1328	0
571	20250224	100400	10432189	1328	1328	1328	1328	0
572	20250224	100300	10432189	1328	1328	1328	1328	0
573	20250224	100200	10432189	1328	1328	1328	1328	0
574	20250224	100100	10432189	1328	1332	1332	1328	1128
575	20250224	100000	8931828	1333	1333	1333	1333	415
576	20250224	095900	8378633	1334	1336	1336	1334	399
577	20250224	095800	7845929	1337	1337	1337	1337	20
578	20250224	095700	7819189	1337	1337	1337	1337	40
579	20250224	095600	7765709	1338	1338	1338	1338	182
580	20250224	095500	7522193	1345	1345	1345	1345	0
581	20250224	095400	7522193	1345	1345	1345	1345	0
582	20250224	095300	7522193	1345	1345	1345	1345	10
583	20250224	095200	7508743	1345	1345	1345	1345	12
584	20250224	095100	7492603	1345	1345	1345	1345	12
585	20250224	095000	7476463	1345	1345	1345	1345	4
586	20250224	094900	7471083	1339	1339	1339	1339	0
587	20250224	094800	7471083	1339	1339	1339	1339	0
588	20250224	094700	7471083	1339	1339	1339	1339	39
589	20250224	094600	7418862	1339	1339	1339	1339	0
590	20250224	094500	7418862	1339	1339	1339	1339	0
591	20250224	094400	7418862	1339	1339	1339	1339	0
592	20250224	094300	7418862	1339	1339	1339	1339	0
593	20250224	094200	7418862	1339	1340	1340	1339	192
594	20250224	094100	7161597	1340	1340	1340	1340	0
595	20250224	094000	7161597	1340	1340	1340	1340	0
596	20250224	093900	7161597	1340	1340	1340	1340	0
597	20250224	093800	7161597	1340	1340	1340	1340	0
598	20250224	093700	7161597	1340	1340	1340	1340	5
599	20250224	093600	7154897	1347	1347	1347	1347	6
600	20250224	093500	7146815	1347	1347	1347	1347	2
601	20250224	093400	7144121	1346	1346	1346	1346	5
602	20250224	093300	7137391	1346	1346	1346	1346	6
603	20250224	093200	7129315	1346	1347	1347	1346	102
604	20250224	093100	6992021	1340	1340	1340	1340	0
605	20250224	093000	6992021	1340	1340	1340	1340	0
606	20250224	092900	6992021	1340	1340	1340	1340	100
607	20250224	092800	6858021	1348	1348	1348	1348	0
608	20250224	092700	6858021	1348	1348	1348	1348	0
609	20250224	092600	6858021	1348	1348	1348	1348	0
610	20250224	092500	6858021	1348	1348	1348	1348	0
611	20250224	092400	6858021	1348	1348	1348	1348	0
612	20250224	092300	6858021	1348	1348	1348	1348	1
613	20250224	092200	6856673	1348	1348	1348	1348	1
614	20250224	092100	6855325	1333	1334	1334	1333	400
615	20250224	092000	6321950	1333	1341	1341	1333	1677
616	20250224	091900	4081344	1338	1338	1338	1338	0
617	20250224	091800	4081344	1338	1338	1338	1338	0
618	20250224	091700	4081344	1338	1338	1338	1338	0
619	20250224	091600	4081344	1338	1338	1338	1338	0
620	20250224	091500	4081344	1338	1344	1344	1338	282
621	20250224	091400	3703852	1350	1350	1350	1350	1
622	20250224	091300	3702502	1340	1340	1340	1340	0
623	20250224	091200	3702502	1340	1340	1340	1340	0
624	20250224	091100	3702502	1340	1340	1340	1340	0
625	20250224	091000	3702502	1340	1340	1340	1340	25
626	20250224	090900	3669002	1340	1341	1341	1340	95
627	20250224	090800	3541639	1341	1345	1345	1341	512
628	20250224	090700	2855005	1345	1341	1349	1341	14
629	20250224	090600	2836175	1351	1346	1351	1343	234
630	20250224	090500	2521212	1351	1346	1351	1346	8
631	20250224	090400	2510439	1345	1349	1349	1345	459
632	20250224	090300	1892401	1352	1352	1352	1351	220
633	20250224	090200	1594983	1351	1351	1351	1351	2
634	20250224	090100	1592281	1350	1351	1351	1350	87
635	20250224	090000	1474757	1351	1365	1365	1351	1081