KissMeData/096690/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201100	32691861	1360	1360	1360	1360	264
3	20250224	201000	32691861	1360	1360	1360	1360	0
4	20250224	200900	32691861	1360	1360	1360	1360	0
5	20250224	200800	32691861	1360	1360	1360	1360	0
6	20250224	200700	32691861	1360	1360	1360	1360	0
7	20250224	200600	32691861	1360	1360	1360	1360	0
8	20250224	200500	32691861	1360	1360	1360	1360	0
9	20250224	200400	32691861	1360	1360	1360	1360	0
10	20250224	200300	32691861	1360	1360	1360	1360	0
11	20250224	200200	32691861	1360	1360	1360	1360	0
12	20250224	200100	32691861	1360	1360	1360	1360	0
13	20250224	200000	32691861	1360	1360	1360	1360	0
14	20250224	195900	32691861	1360	1360	1360	1360	0
15	20250224	195800	32691861	1360	1360	1360	1360	0
16	20250224	195700	32691861	1360	1360	1360	1360	0
17	20250224	195600	32691861	1360	1360	1360	1360	0
18	20250224	195500	32691861	1360	1360	1360	1360	0
19	20250224	195400	32691861	1360	1360	1360	1360	0
20	20250224	195300	32691861	1360	1360	1360	1360	0
21	20250224	195200	32691861	1360	1360	1360	1360	0
22	20250224	195100	32691861	1360	1360	1360	1360	0
23	20250224	195000	32691861	1360	1360	1360	1360	0
24	20250224	194900	32691861	1360	1360	1360	1360	0
25	20250224	194800	32691861	1360	1360	1360	1360	0
26	20250224	194700	32691861	1360	1360	1360	1360	0
27	20250224	194600	32691861	1360	1360	1360	1360	0
28	20250224	194500	32691861	1360	1360	1360	1360	0
29	20250224	194400	32691861	1360	1360	1360	1360	0
30	20250224	194300	32691861	1360	1360	1360	1360	0
31	20250224	194200	32691861	1360	1360	1360	1360	0
32	20250224	194100	32691861	1360	1360	1360	1360	264
33	20250224	194000	32691861	1360	1360	1360	1360	0
34	20250224	193900	32691861	1360	1360	1360	1360	0
35	20250224	193800	32691861	1360	1360	1360	1360	0
36	20250224	193700	32691861	1360	1360	1360	1360	0
37	20250224	193600	32691861	1360	1360	1360	1360	0
38	20250224	193500	32691861	1360	1360	1360	1360	0
39	20250224	193400	32691861	1360	1360	1360	1360	0
40	20250224	193300	32691861	1360	1360	1360	1360	0
41	20250224	193200	32691861	1360	1360	1360	1360	0
42	20250224	193100	32691861	1360	1360	1360	1360	0
43	20250224	193000	32691861	1360	1360	1360	1360	0
44	20250224	192900	32691861	1360	1360	1360	1360	0
45	20250224	192800	32691861	1360	1360	1360	1360	0
46	20250224	192700	32691861	1360	1360	1360	1360	0
47	20250224	192600	32691861	1360	1360	1360	1360	0
48	20250224	192500	32691861	1360	1360	1360	1360	0
49	20250224	192400	32691861	1360	1360	1360	1360	0
50	20250224	192300	32691861	1360	1360	1360	1360	0
51	20250224	192200	32691861	1360	1360	1360	1360	0
52	20250224	192100	32691861	1360	1360	1360	1360	0
53	20250224	192000	32691861	1360	1360	1360	1360	0
54	20250224	191900	32691861	1360	1360	1360	1360	0
55	20250224	191800	32691861	1360	1360	1360	1360	0
56	20250224	191700	32691861	1360	1360	1360	1360	0
57	20250224	191600	32691861	1360	1360	1360	1360	0
58	20250224	191500	32691861	1360	1360	1360	1360	0
59	20250224	191400	32691861	1360	1360	1360	1360	0
60	20250224	191300	32691861	1360	1360	1360	1360	0
61	20250224	191200	32691861	1360	1360	1360	1360	0
62	20250224	191100	32691861	1360	1360	1360	1360	264
63	20250224	191000	32691861	1360	1360	1360	1360	0
64	20250224	190900	32691861	1360	1360	1360	1360	0
65	20250224	190800	32691861	1360	1360	1360	1360	0
66	20250224	190700	32691861	1360	1360	1360	1360	0
67	20250224	190600	32691861	1360	1360	1360	1360	0
68	20250224	190500	32691861	1360	1360	1360	1360	0
69	20250224	190400	32691861	1360	1360	1360	1360	0
70	20250224	190300	32691861	1360	1360	1360	1360	0
71	20250224	190200	32691861	1360	1360	1360	1360	0
72	20250224	190100	32691861	1360	1360	1360	1360	0
73	20250224	190000	32691861	1360	1360	1360	1360	0
74	20250224	185900	32691861	1360	1360	1360	1360	0
75	20250224	185800	32691861	1360	1360	1360	1360	0
76	20250224	185700	32691861	1360	1360	1360	1360	0
77	20250224	185600	32691861	1360	1360	1360	1360	0
78	20250224	185500	32691861	1360	1360	1360	1360	0
79	20250224	185400	32691861	1360	1360	1360	1360	0
80	20250224	185300	32691861	1360	1360	1360	1360	0
81	20250224	185200	32691861	1360	1360	1360	1360	0
82	20250224	185100	32691861	1360	1360	1360	1360	0
83	20250224	185000	32691861	1360	1360	1360	1360	0
84	20250224	184900	32691861	1360	1360	1360	1360	0
85	20250224	184800	32691861	1360	1360	1360	1360	0
86	20250224	184700	32691861	1360	1360	1360	1360	0
87	20250224	184600	32691861	1360	1360	1360	1360	0
88	20250224	184500	32691861	1360	1360	1360	1360	0
89	20250224	184400	32691861	1360	1360	1360	1360	0
90	20250224	184300	32691861	1360	1360	1360	1360	0
91	20250224	184200	32691861	1360	1360	1360	1360	0
92	20250224	184100	32691861	1360	1360	1360	1360	264
93	20250224	184000	32691861	1360	1360	1360	1360	0
94	20250224	183900	32691861	1360	1360	1360	1360	0
95	20250224	183800	32691861	1360	1360	1360	1360	0
96	20250224	183700	32691861	1360	1360	1360	1360	0
97	20250224	183600	32691861	1360	1360	1360	1360	0
98	20250224	183500	32691861	1360	1360	1360	1360	0
99	20250224	183400	32691861	1360	1360	1360	1360	0
100	20250224	183300	32691861	1360	1360	1360	1360	0
101	20250224	183200	32691861	1360	1360	1360	1360	0
102	20250224	183100	32691861	1360	1360	1360	1360	0
103	20250224	183000	32691861	1360	1360	1360	1360	0
104	20250224	182900	32691861	1360	1360	1360	1360	0
105	20250224	182800	32691861	1360	1360	1360	1360	0
106	20250224	182700	32691861	1360	1360	1360	1360	0
107	20250224	182600	32691861	1360	1360	1360	1360	0
108	20250224	182500	32691861	1360	1360	1360	1360	0
109	20250224	182400	32691861	1360	1360	1360	1360	0
110	20250224	182300	32691861	1360	1360	1360	1360	0
111	20250224	182200	32691861	1360	1360	1360	1360	0
112	20250224	182100	32691861	1360	1360	1360	1360	0
113	20250224	182000	32691861	1360	1360	1360	1360	0
114	20250224	181900	32691861	1360	1360	1360	1360	0
115	20250224	181800	32691861	1360	1360	1360	1360	0
116	20250224	181700	32691861	1360	1360	1360	1360	0
117	20250224	181600	32691861	1360	1360	1360	1360	0
118	20250224	181500	32691861	1360	1360	1360	1360	0
119	20250224	181400	32691861	1360	1360	1360	1360	0
120	20250224	181300	32691861	1360	1360	1360	1360	0
121	20250224	181200	32691861	1360	1360	1360	1360	0
122	20250224	181100	32691861	1360	1360	1360	1360	264
123	20250224	181000	32691861	1360	1360	1360	1360	0
124	20250224	180900	32691861	1360	1360	1360	1360	0
125	20250224	180800	32691861	1360	1360	1360	1360	0
126	20250224	180700	32691861	1360	1360	1360	1360	0
127	20250224	180600	32691861	1360	1360	1360	1360	0
128	20250224	180500	32691861	1360	1360	1360	1360	0
129	20250224	180400	32691861	1360	1360	1360	1360	0
130	20250224	180300	32691861	1360	1360	1360	1360	0
131	20250224	180200	32691861	1360	1360	1360	1360	0
132	20250224	180100	32691861	1360	1360	1360	1360	0
133	20250224	180000	32691861	1360	1360	1360	1360	0
134	20250224	175900	32691861	1360	1360	1360	1360	0
135	20250224	175800	32691861	1360	1360	1360	1360	0
136	20250224	175700	32691861	1360	1360	1360	1360	0
137	20250224	175600	32691861	1360	1360	1360	1360	0
138	20250224	175500	32691861	1360	1360	1360	1360	0
139	20250224	175400	32691861	1360	1360	1360	1360	0
140	20250224	175300	32691861	1360	1360	1360	1360	0
141	20250224	175200	32691861	1360	1360	1360	1360	0
142	20250224	175100	32691861	1360	1360	1360	1360	0
143	20250224	175000	32691861	1360	1360	1360	1360	0
144	20250224	174900	32691861	1360	1360	1360	1360	0
145	20250224	174800	32691861	1360	1360	1360	1360	0
146	20250224	174700	32691861	1360	1360	1360	1360	0
147	20250224	174600	32691861	1360	1360	1360	1360	0
148	20250224	174500	32691861	1360	1360	1360	1360	0
149	20250224	174400	32691861	1360	1360	1360	1360	0
150	20250224	174300	32691861	1360	1360	1360	1360	0
151	20250224	174200	32691861	1360	1360	1360	1360	0
152	20250224	174100	32691861	1360	1360	1360	1360	264
153	20250224	174000	32691861	1360	1360	1360	1360	0
154	20250224	173900	32691861	1360	1360	1360	1360	0
155	20250224	173800	32691861	1360	1360	1360	1360	0
156	20250224	173700	32691861	1360	1360	1360	1360	0
157	20250224	173600	32691861	1360	1360	1360	1360	0
158	20250224	173500	32691861	1360	1360	1360	1360	0
159	20250224	173400	32691861	1360	1360	1360	1360	0
160	20250224	173300	32691861	1360	1360	1360	1360	0
161	20250224	173200	32691861	1360	1360	1360	1360	0
162	20250224	173100	32691861	1360	1360	1360	1360	0
163	20250224	173000	32691861	1360	1360	1360	1360	0
164	20250224	172900	32691861	1360	1360	1360	1360	0
165	20250224	172800	32691861	1360	1360	1360	1360	0
166	20250224	172700	32691861	1360	1360	1360	1360	0
167	20250224	172600	32691861	1360	1360	1360	1360	0
168	20250224	172500	32691861	1360	1360	1360	1360	0
169	20250224	172400	32691861	1360	1360	1360	1360	0
170	20250224	172300	32691861	1360	1360	1360	1360	0
171	20250224	172200	32691861	1360	1360	1360	1360	0
172	20250224	172100	32691861	1360	1360	1360	1360	0
173	20250224	172000	32691861	1360	1360	1360	1360	0
174	20250224	171900	32691861	1360	1360	1360	1360	0
175	20250224	171800	32691861	1360	1360	1360	1360	0
176	20250224	171700	32691861	1360	1360	1360	1360	0
177	20250224	171600	32691861	1360	1360	1360	1360	0
178	20250224	171500	32691861	1360	1360	1360	1360	0
179	20250224	171400	32691861	1360	1360	1360	1360	0
180	20250224	171300	32691861	1360	1360	1360	1360	0
181	20250224	171200	32691861	1360	1360	1360	1360	0
182	20250224	171100	32691861	1360	1360	1360	1360	264
183	20250224	171000	32691861	1360	1360	1360	1360	0
184	20250224	170900	32691861	1360	1360	1360	1360	0
185	20250224	170800	32691861	1360	1360	1360	1360	0
186	20250224	170700	32691861	1360	1360	1360	1360	0
187	20250224	170600	32691861	1360	1360	1360	1360	0
188	20250224	170500	32691861	1360	1360	1360	1360	0
189	20250224	170400	32691861	1360	1360	1360	1360	0
190	20250224	170300	32691861	1360	1360	1360	1360	0
191	20250224	170200	32691861	1360	1360	1360	1360	0
192	20250224	170100	32691861	1360	1360	1360	1360	0
193	20250224	170000	32691861	1360	1360	1360	1360	0
194	20250224	165900	32691861	1360	1360	1360	1360	0
195	20250224	165800	32691861	1360	1360	1360	1360	0
196	20250224	165700	32691861	1360	1360	1360	1360	0
197	20250224	165600	32691861	1360	1360	1360	1360	0
198	20250224	165500	32691861	1360	1360	1360	1360	0
199	20250224	165400	32691861	1360	1360	1360	1360	0
200	20250224	165300	32691861	1360	1360	1360	1360	0
201	20250224	165200	32691861	1360	1360	1360	1360	0
202	20250224	165100	32691861	1360	1360	1360	1360	0
203	20250224	165000	32691861	1360	1360	1360	1360	0
204	20250224	164900	32691861	1360	1360	1360	1360	0
205	20250224	164800	32691861	1360	1360	1360	1360	0
206	20250224	164700	32691861	1360	1360	1360	1360	0
207	20250224	164600	32691861	1360	1360	1360	1360	0
208	20250224	164500	32691861	1360	1360	1360	1360	0
209	20250224	164400	32691861	1360	1360	1360	1360	0
210	20250224	164300	32691861	1360	1360	1360	1360	0
211	20250224	164200	32691861	1360	1360	1360	1360	0
212	20250224	164100	32691861	1360	1360	1360	1360	264
213	20250224	164000	32691861	1360	1360	1360	1360	0
214	20250224	163900	32691861	1360	1360	1360	1360	0
215	20250224	163800	32691861	1360	1360	1360	1360	0
216	20250224	163700	32691861	1360	1360	1360	1360	0
217	20250224	163600	32691861	1360	1360	1360	1360	0
218	20250224	163500	32691861	1360	1360	1360	1360	0
219	20250224	163400	32691861	1360	1360	1360	1360	0
220	20250224	163300	32691861	1360	1360	1360	1360	0
221	20250224	163200	32691861	1360	1360	1360	1360	0
222	20250224	163100	32691861	1360	1360	1360	1360	0
223	20250224	163000	32691861	1360	1360	1360	1360	0
224	20250224	162900	32691861	1360	1360	1360	1360	0
225	20250224	162800	32691861	1360	1360	1360	1360	0
226	20250224	162700	32691861	1360	1360	1360	1360	0
227	20250224	162600	32691861	1360	1360	1360	1360	0
228	20250224	162500	32691861	1360	1360	1360	1360	0
229	20250224	162400	32691861	1360	1360	1360	1360	0
230	20250224	162300	32691861	1360	1360	1360	1360	0
231	20250224	162200	32691861	1360	1360	1360	1360	0
232	20250224	162100	32691861	1360	1360	1360	1360	0
233	20250224	162000	32691861	1360	1360	1360	1360	0
234	20250224	161900	32691861	1360	1360	1360	1360	0
235	20250224	161800	32691861	1360	1360	1360	1360	0
236	20250224	161700	32691861	1360	1360	1360	1360	0
237	20250224	161600	32691861	1360	1360	1360	1360	0
238	20250224	161500	32691861	1360	1360	1360	1360	0
239	20250224	161400	32691861	1360	1360	1360	1360	0
240	20250224	161300	32691861	1360	1360	1360	1360	0
241	20250224	161200	32691861	1360	1360	1360	1360	0
242	20250224	161100	32691861	1360	1360	1360	1360	264
243	20250224	161000	32691861	1360	1360	1360	1360	0
244	20250224	160900	32691861	1360	1360	1360	1360	0
245	20250224	160800	32691861	1360	1360	1360	1360	0
246	20250224	160700	32691861	1360	1360	1360	1360	0
247	20250224	160600	32691861	1360	1360	1360	1360	0
248	20250224	160500	32691861	1360	1360	1360	1360	0
249	20250224	160400	32691861	1360	1360	1360	1360	0
250	20250224	160300	32691861	1360	1360	1360	1360	0
251	20250224	160200	32691861	1360	1360	1360	1360	0
252	20250224	160100	32691861	1360	1360	1360	1360	0
253	20250224	160000	32691861	1360	1360	1360	1360	0
254	20250224	155900	32691861	1360	1360	1360	1360	0
255	20250224	155800	32691861	1360	1360	1360	1360	0
256	20250224	155700	32691861	1360	1360	1360	1360	0
257	20250224	155600	32691861	1360	1360	1360	1360	0
258	20250224	155500	32691861	1360	1360	1360	1360	0
259	20250224	155400	32691861	1360	1360	1360	1360	0
260	20250224	155300	32691861	1360	1360	1360	1360	0
261	20250224	155200	32691861	1360	1360	1360	1360	0
262	20250224	155100	32691861	1360	1360	1360	1360	0
263	20250224	155000	32691861	1360	1360	1360	1360	0
264	20250224	154900	32691861	1360	1360	1360	1360	0
265	20250224	154800	32691861	1360	1360	1360	1360	0
266	20250224	154700	32691861	1360	1360	1360	1360	0
267	20250224	154600	32691861	1360	1360	1360	1360	0
268	20250224	154500	32691861	1360	1360	1360	1360	0
269	20250224	154400	32691861	1360	1360	1360	1360	0
270	20250224	154300	32691861	1360	1360	1360	1360	0
271	20250224	154200	32691861	1360	1360	1360	1360	0
272	20250224	154100	32691861	1360	1360	1360	1360	264
273	20250224	154000	32691861	1360	1360	1360	1360	0
274	20250224	153900	32691861	1360	1360	1360	1360	0
275	20250224	153800	32691861	1360	1360	1360	1360	0
276	20250224	153700	32691861	1360	1360	1360	1360	0
277	20250224	153600	32691861	1360	1360	1360	1360	0
278	20250224	153500	32691861	1360	1360	1360	1360	0
279	20250224	153400	32691861	1360	1360	1360	1360	0
280	20250224	153300	32691861	1360	1360	1360	1360	0
281	20250224	153200	32691861	1360	1360	1360	1360	0
282	20250224	153100	32691861	1360	1360	1360	1360	0
283	20250224	153000	32691861	1360	1360	1360	1360	264
284	20250224	152900	32332821	1369	1369	1369	1369	0
285	20250224	152800	32332821	1369	1369	1369	1369	0
286	20250224	152700	32332821	1369	1369	1369	1369	0
287	20250224	152600	32332821	1369	1369	1369	1369	0
288	20250224	152500	32332821	1369	1369	1369	1369	0
289	20250224	152400	32332821	1369	1369	1369	1369	0
290	20250224	152300	32332821	1369	1369	1369	1369	0
291	20250224	152200	32332821	1369	1369	1369	1369	0
292	20250224	152100	32332821	1369	1369	1369	1369	0
293	20250224	152000	32332821	1369	1369	1369	1369	0
294	20250224	151900	32332821	1369	1360	1369	1360	304
295	20250224	151800	31919063	1360	1360	1360	1360	0
296	20250224	151700	31919063	1360	1360	1360	1360	0
297	20250224	151600	31919063	1360	1360	1360	1360	1
298	20250224	151500	31917703	1358	1358	1358	1358	0
299	20250224	151400	31917703	1358	1358	1358	1358	0
300	20250224	151300	31917703	1358	1358	1358	1358	0
301	20250224	151200	31917703	1358	1358	1358	1358	0
302	20250224	151100	31917703	1358	1358	1358	1358	0
303	20250224	151000	31917703	1358	1358	1358	1358	161
304	20250224	150900	31699065	1358	1358	1358	1358	100
305	20250224	150800	31563265	1358	1358	1358	1358	0
306	20250224	150700	31563265	1358	1358	1358	1358	10
307	20250224	150600	31549685	1358	1358	1358	1358	0
308	20250224	150500	31549685	1358	1358	1358	1358	0
309	20250224	150400	31549685	1358	1358	1358	1358	0
310	20250224	150300	31549685	1358	1358	1358	1358	0
311	20250224	150200	31549685	1358	1358	1358	1358	0
312	20250224	150100	31549685	1358	1358	1358	1358	0
313	20250224	150000	31549685	1358	1358	1358	1358	0
314	20250224	145900	31549685	1358	1358	1358	1358	0
315	20250224	145800	31549685	1358	1358	1358	1358	0
316	20250224	145700	31549685	1358	1358	1358	1358	0
317	20250224	145600	31549685	1358	1358	1358	1358	0
318	20250224	145500	31549685	1358	1358	1358	1358	0
319	20250224	145400	31549685	1358	1358	1358	1358	0
320	20250224	145300	31549685	1358	1358	1358	1358	0
321	20250224	145200	31549685	1358	1358	1358	1358	0
322	20250224	145100	31549685	1358	1358	1358	1358	0
323	20250224	145000	31549685	1358	1358	1358	1358	0
324	20250224	144900	31549685	1358	1358	1358	1358	0
325	20250224	144800	31549685	1358	1358	1358	1358	0
326	20250224	144700	31549685	1358	1358	1358	1358	0
327	20250224	144600	31549685	1358	1358	1358	1358	0
328	20250224	144500	31549685	1358	1358	1358	1358	0
329	20250224	144400	31549685	1358	1358	1358	1358	0
330	20250224	144300	31549685	1358	1358	1358	1358	0
331	20250224	144200	31549685	1358	1358	1358	1358	0
332	20250224	144100	31549685	1358	1358	1358	1358	10
333	20250224	144000	31536105	1358	1358	1358	1358	0
334	20250224	143900	31536105	1358	1358	1358	1358	10
335	20250224	143800	31522525	1358	1358	1358	1358	1500
336	20250224	143700	29485525	1359	1359	1359	1359	0
337	20250224	143600	29485525	1359	1359	1359	1359	0
338	20250224	143500	29485525	1359	1359	1359	1359	0
339	20250224	143400	29485525	1359	1359	1359	1359	0
340	20250224	143300	29485525	1359	1359	1359	1359	0
341	20250224	143200	29485525	1359	1359	1359	1359	0
342	20250224	143100	29485525	1359	1359	1359	1359	0
343	20250224	143000	29485525	1359	1359	1359	1359	0
344	20250224	142900	29485525	1359	1359	1359	1359	0
345	20250224	142800	29485525	1359	1359	1359	1359	0
346	20250224	142700	29485525	1359	1359	1359	1359	0
347	20250224	142600	29485525	1359	1359	1359	1359	0
348	20250224	142500	29485525	1359	1359	1359	1359	0
349	20250224	142400	29485525	1359	1359	1359	1359	0
350	20250224	142300	29485525	1359	1359	1359	1359	46
351	20250224	142200	29423011	1359	1359	1359	1359	0
352	20250224	142100	29423011	1359	1359	1359	1359	0
353	20250224	142000	29423011	1359	1359	1359	1359	0
354	20250224	141900	29423011	1359	1359	1359	1359	0
355	20250224	141800	29423011	1359	1359	1359	1359	0
356	20250224	141700	29423011	1359	1359	1359	1359	0
357	20250224	141600	29423011	1359	1359	1359	1359	0
358	20250224	141500	29423011	1359	1359	1359	1359	0
359	20250224	141400	29423011	1359	1359	1359	1359	0
360	20250224	141300	29423011	1359	1359	1359	1359	0
361	20250224	141200	29423011	1359	1359	1359	1359	0
362	20250224	141100	29423011	1359	1359	1359	1359	0
363	20250224	141000	29423011	1359	1359	1359	1359	0
364	20250224	140900	29423011	1359	1359	1359	1359	0
365	20250224	140800	29423011	1359	1359	1359	1359	0
366	20250224	140700	29423011	1359	1359	1359	1359	0
367	20250224	140600	29423011	1359	1359	1359	1359	0
368	20250224	140500	29423011	1359	1359	1359	1359	0
369	20250224	140400	29423011	1359	1359	1359	1359	0
370	20250224	140300	29423011	1359	1359	1359	1359	0
371	20250224	140200	29423011	1359	1359	1359	1359	0
372	20250224	140100	29423011	1359	1359	1359	1359	0
373	20250224	140000	29423011	1359	1359	1359	1359	0
374	20250224	135900	29423011	1359	1359	1359	1359	0
375	20250224	135800	29423011	1359	1359	1359	1359	0
376	20250224	135700	29423011	1359	1359	1359	1359	1
377	20250224	135600	29421652	1361	1361	1361	1361	0
378	20250224	135500	29421652	1361	1361	1361	1361	0
379	20250224	135400	29421652	1361	1361	1361	1361	0
380	20250224	135300	29421652	1361	1361	1361	1361	0
381	20250224	135200	29421652	1361	1361	1361	1361	0
382	20250224	135100	29421652	1361	1361	1361	1361	0
383	20250224	135000	29421652	1361	1361	1361	1361	0
384	20250224	134900	29421652	1361	1361	1361	1361	8
385	20250224	134800	29410764	1363	1363	1363	1363	0
386	20250224	134700	29410764	1363	1363	1363	1363	1
387	20250224	134600	29409401	1361	1361	1361	1361	0
388	20250224	134500	29409401	1361	1361	1361	1361	1
389	20250224	134400	29408040	1361	1361	1361	1361	0
390	20250224	134300	29408040	1361	1361	1361	1361	0
391	20250224	134200	29408040	1361	1361	1361	1361	56
392	20250224	134100	29331824	1361	1361	1361	1361	0
393	20250224	134000	29331824	1361	1361	1361	1361	0
394	20250224	133900	29331824	1361	1361	1361	1361	0
395	20250224	133800	29331824	1361	1361	1361	1361	3
396	20250224	133700	29327741	1365	1365	1365	1365	0
397	20250224	133600	29327741	1365	1365	1365	1365	0
398	20250224	133500	29327741	1365	1364	1365	1364	4
399	20250224	133400	29322284	1361	1361	1361	1361	99
400	20250224	133300	29187545	1365	1365	1365	1365	10
401	20250224	133200	29173895	1361	1361	1361	1361	0
402	20250224	133100	29173895	1361	1361	1361	1361	0
403	20250224	133000	29173895	1361	1361	1361	1361	0
404	20250224	132900	29173895	1361	1361	1361	1361	0
405	20250224	132800	29173895	1361	1361	1361	1361	0
406	20250224	132700	29173895	1361	1361	1361	1361	2273
407	20250224	132600	26080342	1365	1365	1365	1365	0
408	20250224	132500	26080342	1365	1365	1365	1365	16
409	20250224	132400	26058502	1365	1365	1365	1365	0
410	20250224	132300	26058502	1365	1365	1365	1365	33
411	20250224	132200	26013457	1366	1366	1366	1366	0
412	20250224	132100	26013457	1366	1366	1366	1366	0
413	20250224	132000	26013457	1366	1366	1366	1366	51
414	20250224	131900	25943791	1368	1368	1368	1368	0
415	20250224	131800	25943791	1368	1368	1368	1368	1
416	20250224	131700	25942423	1368	1368	1368	1368	0
417	20250224	131600	25942423	1368	1368	1368	1368	0
418	20250224	131500	25942423	1368	1368	1368	1368	0
419	20250224	131400	25942423	1368	1368	1368	1368	0
420	20250224	131300	25942423	1368	1368	1368	1368	0
421	20250224	131200	25942423	1368	1368	1368	1368	0
422	20250224	131100	25942423	1368	1368	1368	1368	0
423	20250224	131000	25942423	1368	1368	1368	1368	0
424	20250224	130900	25942423	1368	1368	1368	1368	110
425	20250224	130800	25791943	1368	1368	1368	1368	0
426	20250224	130700	25791943	1368	1368	1368	1368	0
427	20250224	130600	25791943	1368	1368	1368	1368	0
428	20250224	130500	25791943	1368	1368	1368	1368	0
429	20250224	130400	25791943	1368	1368	1368	1368	0
430	20250224	130300	25791943	1368	1368	1368	1368	0
431	20250224	130200	25791943	1368	1368	1368	1368	0
432	20250224	130100	25791943	1368	1368	1368	1368	0
433	20250224	130000	25791943	1368	1368	1368	1368	0
434	20250224	125900	25791943	1368	1368	1368	1368	0
435	20250224	125800	25791943	1368	1368	1368	1368	0
436	20250224	125700	25791943	1368	1368	1368	1368	0
437	20250224	125600	25791943	1368	1368	1368	1368	0
438	20250224	125500	25791943	1368	1364	1368	1364	5
439	20250224	125400	25785113	1361	1361	1361	1361	0
440	20250224	125300	25785113	1361	1361	1361	1361	0
441	20250224	125200	25785113	1361	1361	1361	1361	0
442	20250224	125100	25785113	1361	1361	1361	1361	0
443	20250224	125000	25785113	1361	1361	1361	1361	0
444	20250224	124900	25785113	1361	1361	1361	1361	0
445	20250224	124800	25785113	1361	1361	1361	1361	0
446	20250224	124700	25785113	1361	1361	1361	1361	0
447	20250224	124600	25785113	1361	1361	1361	1361	0
448	20250224	124500	25785113	1361	1361	1361	1361	0
449	20250224	124400	25785113	1361	1361	1361	1361	0
450	20250224	124300	25785113	1361	1362	1362	1361	547
451	20250224	124200	25040546	1363	1363	1363	1363	0
452	20250224	124100	25040546	1363	1363	1363	1363	0
453	20250224	124000	25040546	1363	1362	1363	1362	7
454	20250224	123900	25031011	1368	1368	1368	1368	0
455	20250224	123800	25031011	1368	1368	1368	1368	0
456	20250224	123700	25031011	1368	1368	1368	1368	0
457	20250224	123600	25031011	1368	1368	1368	1368	0
458	20250224	123500	25031011	1368	1368	1368	1368	0
459	20250224	123400	25031011	1368	1368	1368	1368	0
460	20250224	123300	25031011	1368	1368	1368	1368	0
461	20250224	123200	25031011	1368	1368	1368	1368	0
462	20250224	123100	25031011	1368	1368	1368	1368	0
463	20250224	123000	25031011	1368	1368	1368	1368	1
464	20250224	122900	25029643	1361	1361	1361	1361	12
465	20250224	122800	25013311	1361	1367	1368	1361	1503
466	20250224	122700	22957297	1368	1368	1368	1368	0
467	20250224	122600	22957297	1368	1368	1368	1368	0
468	20250224	122500	22957297	1368	1368	1368	1368	0
469	20250224	122400	22957297	1368	1368	1368	1368	30
470	20250224	122300	22916257	1368	1368	1368	1368	0
471	20250224	122200	22916257	1368	1368	1368	1368	0
472	20250224	122100	22916257	1368	1368	1368	1368	0
473	20250224	122000	22916257	1368	1368	1368	1368	0
474	20250224	121900	22916257	1368	1368	1368	1368	0
475	20250224	121800	22916257	1368	1368	1368	1368	0
476	20250224	121700	22916257	1368	1368	1368	1368	0
477	20250224	121600	22916257	1368	1368	1368	1368	0
478	20250224	121500	22916257	1368	1368	1368	1368	0
479	20250224	121400	22916257	1368	1368	1368	1368	0
480	20250224	121300	22916257	1368	1368	1368	1368	1
481	20250224	121200	22914889	1361	1361	1361	1361	0
482	20250224	121100	22914889	1361	1361	1361	1361	0
483	20250224	121000	22914889	1361	1361	1361	1361	124
484	20250224	120900	22746125	1368	1368	1368	1368	0
485	20250224	120800	22746125	1368	1368	1368	1368	0
486	20250224	120700	22746125	1368	1368	1368	1368	0
487	20250224	120600	22746125	1368	1368	1368	1368	0
488	20250224	120500	22746125	1368	1368	1368	1368	1116
489	20250224	120400	21219437	1368	1368	1368	1368	1
490	20250224	120300	21218069	1361	1361	1361	1361	0
491	20250224	120200	21218069	1361	1361	1361	1361	0
492	20250224	120100	21218069	1361	1361	1361	1361	0
493	20250224	120000	21218069	1361	1361	1361	1361	0
494	20250224	115900	21218069	1361	1361	1361	1361	0
495	20250224	115800	21218069	1361	1361	1361	1361	0
496	20250224	115700	21218069	1361	1361	1361	1361	0
497	20250224	115600	21218069	1361	1361	1361	1361	0
498	20250224	115500	21218069	1361	1361	1361	1361	1
499	20250224	115400	21216708	1368	1368	1368	1368	0
500	20250224	115300	21216708	1368	1368	1368	1368	0
501	20250224	115200	21216708	1368	1368	1368	1368	0
502	20250224	115100	21216708	1368	1368	1368	1368	1
503	20250224	115000	21215340	1361	1361	1361	1361	0
504	20250224	114900	21215340	1361	1361	1361	1361	0
505	20250224	114800	21215340	1361	1361	1361	1361	0
506	20250224	114700	21215340	1361	1361	1361	1361	0
507	20250224	114600	21215340	1361	1361	1361	1361	0
508	20250224	114500	21215340	1361	1361	1361	1361	9
509	20250224	114400	21203091	1365	1365	1365	1365	0
510	20250224	114300	21203091	1365	1365	1365	1365	0
511	20250224	114200	21203091	1365	1365	1365	1365	9
512	20250224	114100	21190806	1365	1365	1365	1365	0
513	20250224	114000	21190806	1365	1365	1365	1365	52
514	20250224	113900	21119826	1365	1365	1365	1365	0
515	20250224	113800	21119826	1365	1365	1365	1365	85
516	20250224	113700	21003801	1365	1365	1365	1365	0
517	20250224	113600	21003801	1365	1364	1365	1364	409
518	20250224	113500	20445521	1364	1361	1364	1361	3291
519	20250224	113400	15956908	1361	1362	1363	1361	1378
520	20250224	113300	14079732	1361	1352	1361	1352	500
521	20250224	113200	13400745	1337	1337	1337	1337	0
522	20250224	113100	13400745	1337	1337	1337	1337	0
523	20250224	113000	13400745	1337	1337	1337	1337	0
524	20250224	112900	13400745	1337	1337	1337	1337	0
525	20250224	112800	13400745	1337	1337	1337	1337	0
526	20250224	112700	13400745	1337	1337	1337	1337	0
527	20250224	112600	13400745	1337	1337	1337	1337	0
528	20250224	112500	13400745	1337	1337	1337	1337	0
529	20250224	112400	13400745	1337	1337	1337	1337	0
530	20250224	112300	13400745	1337	1337	1337	1337	0
531	20250224	112200	13400745	1337	1337	1337	1337	0
532	20250224	112100	13400745	1337	1337	1337	1337	0
533	20250224	112000	13400745	1337	1337	1337	1337	0
534	20250224	111900	13400745	1337	1337	1337	1337	0
535	20250224	111800	13400745	1337	1337	1337	1337	0
536	20250224	111700	13400745	1337	1337	1337	1337	0
537	20250224	111600	13400745	1337	1337	1337	1337	0
538	20250224	111500	13400745	1337	1337	1337	1337	0
539	20250224	111400	13400745	1337	1337	1337	1337	0
540	20250224	111300	13400745	1337	1337	1337	1337	0
541	20250224	111200	13400745	1337	1337	1337	1337	0
542	20250224	111100	13400745	1337	1337	1337	1337	0
543	20250224	111000	13400745	1337	1337	1337	1337	0
544	20250224	110900	13400745	1337	1337	1337	1337	0
545	20250224	110800	13400745	1337	1337	1337	1337	100
546	20250224	110700	13267045	1361	1361	1361	1361	1
547	20250224	110600	13265684	1336	1340	1340	1336	1200
548	20250224	110500	11661258	1338	1338	1338	1338	0
549	20250224	110400	11661258	1338	1338	1338	1338	0
550	20250224	110300	11661258	1338	1338	1338	1338	0
551	20250224	110200	11661258	1338	1338	1338	1338	1
552	20250224	110100	11659920	1338	1338	1338	1338	51
553	20250224	110000	11591682	1362	1362	1362	1362	0
554	20250224	105900	11591682	1362	1362	1362	1362	0
555	20250224	105800	11591682	1362	1362	1362	1362	0
556	20250224	105700	11591682	1362	1362	1362	1362	0
557	20250224	105600	11591682	1362	1362	1362	1362	0
558	20250224	105500	11591682	1362	1362	1362	1362	0
559	20250224	105400	11591682	1362	1362	1362	1362	0
560	20250224	105300	11591682	1362	1362	1362	1362	0
561	20250224	105200	11591682	1362	1362	1362	1362	0
562	20250224	105100	11591682	1362	1362	1362	1362	0
563	20250224	105000	11591682	1362	1362	1362	1362	0
564	20250224	104900	11591682	1362	1361	1362	1361	2
565	20250224	104800	11588959	1361	1361	1361	1361	0
566	20250224	104700	11588959	1361	1361	1361	1361	7
567	20250224	104600	11579432	1336	1336	1336	1336	0
568	20250224	104500	11579432	1336	1336	1336	1336	0
569	20250224	104400	11579432	1336	1336	1336	1336	0
570	20250224	104300	11579432	1336	1336	1336	1336	0
571	20250224	104200	11579432	1336	1340	1340	1336	11
572	20250224	104100	11564723	1364	1364	1364	1364	0
573	20250224	104000	11564723	1364	1364	1364	1364	0
574	20250224	103900	11564723	1364	1364	1364	1364	0
575	20250224	103800	11564723	1364	1364	1364	1364	0
576	20250224	103700	11564723	1364	1364	1364	1364	0
577	20250224	103600	11564723	1364	1364	1364	1364	0
578	20250224	103500	11564723	1364	1364	1364	1364	7
579	20250224	103400	11555175	1364	1364	1364	1364	0
580	20250224	103300	11555175	1364	1364	1364	1364	0
581	20250224	103200	11555175	1364	1364	1364	1364	17
582	20250224	103100	11531987	1364	1363	1364	1363	26
583	20250224	103000	11496548	1364	1364	1364	1364	0
584	20250224	102900	11496548	1364	1364	1364	1364	0
585	20250224	102800	11496548	1364	1364	1364	1364	0
586	20250224	102700	11496548	1364	1364	1364	1364	0
587	20250224	102600	11496548	1364	1364	1364	1364	0
588	20250224	102500	11496548	1364	1364	1364	1364	0
589	20250224	102400	11496548	1364	1364	1364	1364	0
590	20250224	102300	11496548	1364	1364	1364	1364	0
591	20250224	102200	11496548	1364	1364	1364	1364	0
592	20250224	102100	11496548	1364	1364	1364	1364	0
593	20250224	102000	11496548	1364	1364	1364	1364	0
594	20250224	101900	11496548	1364	1364	1364	1364	0
595	20250224	101800	11496548	1364	1364	1364	1364	0
596	20250224	101700	11496548	1364	1364	1364	1364	0
597	20250224	101600	11496548	1364	1364	1364	1364	0
598	20250224	101500	11496548	1364	1364	1364	1364	2
599	20250224	101400	11493820	1364	1364	1364	1364	0
600	20250224	101300	11493820	1364	1364	1364	1364	0
601	20250224	101200	11493820	1364	1364	1364	1364	1
602	20250224	101100	11492456	1365	1365	1365	1365	0
603	20250224	101000	11492456	1365	1365	1365	1365	21
604	20250224	100900	11463791	1361	1360	1361	1360	15
605	20250224	100800	11443389	1360	1360	1360	1360	0
606	20250224	100700	11443389	1360	1360	1360	1360	0
607	20250224	100600	11443389	1360	1360	1360	1360	17
608	20250224	100500	11420269	1360	1360	1360	1360	1
609	20250224	100400	11418909	1359	1361	1361	1359	2
610	20250224	100300	11416189	1362	1362	1362	1362	0
611	20250224	100200	11416189	1362	1362	1362	1362	0
612	20250224	100100	11416189	1362	1362	1362	1362	1
613	20250224	100000	11414827	1339	1339	1339	1339	32
614	20250224	095900	11371979	1365	1365	1365	1365	0
615	20250224	095800	11371979	1365	1365	1365	1365	0
616	20250224	095700	11371979	1365	1365	1365	1365	0
617	20250224	095600	11371979	1365	1365	1365	1365	0
618	20250224	095500	11371979	1365	1365	1365	1365	0
619	20250224	095400	11371979	1365	1365	1365	1365	0
620	20250224	095300	11371979	1365	1365	1365	1365	0
621	20250224	095200	11371979	1365	1365	1365	1365	10
622	20250224	095100	11358329	1365	1365	1365	1365	2
623	20250224	095000	11355599	1366	1366	1366	1366	0
624	20250224	094900	11355599	1366	1366	1366	1366	0
625	20250224	094800	11355599	1366	1366	1366	1366	0
626	20250224	094700	11355599	1366	1366	1366	1366	0
627	20250224	094600	11355599	1366	1366	1366	1366	0
628	20250224	094500	11355599	1366	1366	1366	1366	0
629	20250224	094400	11355599	1366	1366	1366	1366	0
630	20250224	094300	11355599	1366	1366	1366	1366	0
631	20250224	094200	11355599	1366	1366	1366	1366	0
632	20250224	094100	11355599	1366	1366	1366	1366	1
633	20250224	094000	11354233	1373	1366	1373	1366	46
634	20250224	093900	11291390	1373	1366	1373	1366	4955
635	20250224	093800	4522853	1373	1360	1373	1360	146
636	20250224	093700	4323855	1360	1360	1360	1360	0
637	20250224	093600	4323855	1360	1360	1360	1360	0
638	20250224	093500	4323855	1360	1360	1360	1360	37
639	20250224	093400	4273535	1360	1360	1360	1360	0
640	20250224	093300	4273535	1360	1360	1360	1360	0
641	20250224	093200	4273535	1360	1360	1360	1360	0
642	20250224	093100	4273535	1360	1360	1360	1360	110
643	20250224	093000	4123935	1360	1354	1360	1354	233
644	20250224	092900	3808375	1354	1354	1354	1354	60
645	20250224	092800	3727135	1354	1354	1354	1354	0
646	20250224	092700	3727135	1354	1354	1354	1354	25
647	20250224	092600	3693285	1334	1334	1334	1334	0
648	20250224	092500	3693285	1334	1335	1335	1334	102
649	20250224	092400	3557137	1335	1335	1335	1335	710
650	20250224	092300	2609287	1354	1354	1354	1354	50
651	20250224	092200	2541587	1354	1354	1354	1354	55
652	20250224	092100	2467117	1354	1354	1354	1354	60
653	20250224	092000	2385877	1354	1354	1354	1354	0
654	20250224	091900	2385877	1354	1354	1354	1354	9
655	20250224	091800	2373691	1354	1354	1354	1354	36
656	20250224	091700	2324947	1354	1354	1354	1354	10
657	20250224	091600	2311407	1354	1354	1354	1354	0
658	20250224	091500	2311407	1354	1354	1354	1354	0
659	20250224	091400	2311407	1354	1354	1354	1354	0
660	20250224	091300	2311407	1354	1354	1354	1354	0
661	20250224	091200	2311407	1354	1354	1354	1354	10
662	20250224	091100	2297867	1354	1354	1354	1354	0
663	20250224	091000	2297867	1354	1354	1354	1354	0
664	20250224	090900	2297867	1354	1353	1354	1353	100
665	20250224	090800	2162474	1354	1356	1356	1350	1586
666	20250224	090700	16408	1379	1379	1379	1379	0
667	20250224	090600	16408	1379	1379	1379	1379	0
668	20250224	090500	16408	1379	1379	1379	1379	2
669	20250224	090400	13650	1365	1365	1365	1365	0
670	20250224	090300	13650	1365	1365	1365	1365	0
671	20250224	090200	13650	1365	1365	1365	1365	0
672	20250224	090100	13650	1365	1365	1365	1365	10
673	20250224	090000	0	1365	1365	1365	1365	0