KissMeData/101670/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201500	3608901104	1905	1905	1905	1905	22200
3	20250224	201400	3608901104	1905	1905	1905	1905	0
4	20250224	201300	3608901104	1905	1905	1905	1905	0
5	20250224	201200	3608901104	1905	1905	1905	1905	0
6	20250224	201100	3608901104	1905	1905	1905	1905	0
7	20250224	201000	3608901104	1905	1905	1905	1905	0
8	20250224	200900	3608901104	1905	1905	1905	1905	0
9	20250224	200800	3608901104	1905	1905	1905	1905	0
10	20250224	200700	3608901104	1905	1905	1905	1905	0
11	20250224	200600	3608901104	1905	1905	1905	1905	0
12	20250224	200500	3608901104	1905	1905	1905	1905	0
13	20250224	200400	3608901104	1905	1905	1905	1905	0
14	20250224	200300	3608901104	1905	1905	1905	1905	0
15	20250224	200200	3608901104	1905	1905	1905	1905	0
16	20250224	200100	3608901104	1905	1905	1905	1905	0
17	20250224	200000	3608901104	1905	1905	1905	1905	0
18	20250224	195900	3608901104	1905	1905	1905	1905	0
19	20250224	195800	3608901104	1905	1905	1905	1905	0
20	20250224	195700	3608901104	1905	1905	1905	1905	0
21	20250224	195600	3608901104	1905	1905	1905	1905	0
22	20250224	195500	3608901104	1905	1905	1905	1905	0
23	20250224	195400	3608901104	1905	1905	1905	1905	0
24	20250224	195300	3608901104	1905	1905	1905	1905	0
25	20250224	195200	3608901104	1905	1905	1905	1905	0
26	20250224	195100	3608901104	1905	1905	1905	1905	0
27	20250224	195000	3608901104	1905	1905	1905	1905	0
28	20250224	194900	3608901104	1905	1905	1905	1905	0
29	20250224	194800	3608901104	1905	1905	1905	1905	0
30	20250224	194700	3608901104	1905	1905	1905	1905	0
31	20250224	194600	3608901104	1905	1905	1905	1905	0
32	20250224	194500	3608901104	1905	1905	1905	1905	22200
33	20250224	194400	3608901104	1905	1905	1905	1905	0
34	20250224	194300	3608901104	1905	1905	1905	1905	0
35	20250224	194200	3608901104	1905	1905	1905	1905	0
36	20250224	194100	3608901104	1905	1905	1905	1905	0
37	20250224	194000	3608901104	1905	1905	1905	1905	0
38	20250224	193900	3608901104	1905	1905	1905	1905	0
39	20250224	193800	3608901104	1905	1905	1905	1905	0
40	20250224	193700	3608901104	1905	1905	1905	1905	0
41	20250224	193600	3608901104	1905	1905	1905	1905	0
42	20250224	193500	3608901104	1905	1905	1905	1905	0
43	20250224	193400	3608901104	1905	1905	1905	1905	0
44	20250224	193300	3608901104	1905	1905	1905	1905	0
45	20250224	193200	3608901104	1905	1905	1905	1905	0
46	20250224	193100	3608901104	1905	1905	1905	1905	0
47	20250224	193000	3608901104	1905	1905	1905	1905	0
48	20250224	192900	3608901104	1905	1905	1905	1905	0
49	20250224	192800	3608901104	1905	1905	1905	1905	0
50	20250224	192700	3608901104	1905	1905	1905	1905	0
51	20250224	192600	3608901104	1905	1905	1905	1905	0
52	20250224	192500	3608901104	1905	1905	1905	1905	0
53	20250224	192400	3608901104	1905	1905	1905	1905	0
54	20250224	192300	3608901104	1905	1905	1905	1905	0
55	20250224	192200	3608901104	1905	1905	1905	1905	0
56	20250224	192100	3608901104	1905	1905	1905	1905	0
57	20250224	192000	3608901104	1905	1905	1905	1905	0
58	20250224	191900	3608901104	1905	1905	1905	1905	0
59	20250224	191800	3608901104	1905	1905	1905	1905	0
60	20250224	191700	3608901104	1905	1905	1905	1905	0
61	20250224	191600	3608901104	1905	1905	1905	1905	0
62	20250224	191500	3608901104	1905	1905	1905	1905	22200
63	20250224	191400	3608901104	1905	1905	1905	1905	0
64	20250224	191300	3608901104	1905	1905	1905	1905	0
65	20250224	191200	3608901104	1905	1905	1905	1905	0
66	20250224	191100	3608901104	1905	1905	1905	1905	0
67	20250224	191000	3608901104	1905	1905	1905	1905	0
68	20250224	190900	3608901104	1905	1905	1905	1905	0
69	20250224	190800	3608901104	1905	1905	1905	1905	0
70	20250224	190700	3608901104	1905	1905	1905	1905	0
71	20250224	190600	3608901104	1905	1905	1905	1905	0
72	20250224	190500	3608901104	1905	1905	1905	1905	0
73	20250224	190400	3608901104	1905	1905	1905	1905	0
74	20250224	190300	3608901104	1905	1905	1905	1905	0
75	20250224	190200	3608901104	1905	1905	1905	1905	0
76	20250224	190100	3608901104	1905	1905	1905	1905	0
77	20250224	190000	3608901104	1905	1905	1905	1905	0
78	20250224	185900	3608901104	1905	1905	1905	1905	0
79	20250224	185800	3608901104	1905	1905	1905	1905	0
80	20250224	185700	3608901104	1905	1905	1905	1905	0
81	20250224	185600	3608901104	1905	1905	1905	1905	0
82	20250224	185500	3608901104	1905	1905	1905	1905	0
83	20250224	185400	3608901104	1905	1905	1905	1905	0
84	20250224	185300	3608901104	1905	1905	1905	1905	0
85	20250224	185200	3608901104	1905	1905	1905	1905	0
86	20250224	185100	3608901104	1905	1905	1905	1905	0
87	20250224	185000	3608901104	1905	1905	1905	1905	0
88	20250224	184900	3608901104	1905	1905	1905	1905	0
89	20250224	184800	3608901104	1905	1905	1905	1905	0
90	20250224	184700	3608901104	1905	1905	1905	1905	0
91	20250224	184600	3608901104	1905	1905	1905	1905	0
92	20250224	184500	3608901104	1905	1905	1905	1905	22200
93	20250224	184400	3608901104	1905	1905	1905	1905	0
94	20250224	184300	3608901104	1905	1905	1905	1905	0
95	20250224	184200	3608901104	1905	1905	1905	1905	0
96	20250224	184100	3608901104	1905	1905	1905	1905	0
97	20250224	184000	3608901104	1905	1905	1905	1905	0
98	20250224	183900	3608901104	1905	1905	1905	1905	0
99	20250224	183800	3608901104	1905	1905	1905	1905	0
100	20250224	183700	3608901104	1905	1905	1905	1905	0
101	20250224	183600	3608901104	1905	1905	1905	1905	0
102	20250224	183500	3608901104	1905	1905	1905	1905	0
103	20250224	183400	3608901104	1905	1905	1905	1905	0
104	20250224	183300	3608901104	1905	1905	1905	1905	0
105	20250224	183200	3608901104	1905	1905	1905	1905	0
106	20250224	183100	3608901104	1905	1905	1905	1905	0
107	20250224	183000	3608901104	1905	1905	1905	1905	0
108	20250224	182900	3608901104	1905	1905	1905	1905	0
109	20250224	182800	3608901104	1905	1905	1905	1905	0
110	20250224	182700	3608901104	1905	1905	1905	1905	0
111	20250224	182600	3608901104	1905	1905	1905	1905	0
112	20250224	182500	3608901104	1905	1905	1905	1905	0
113	20250224	182400	3608901104	1905	1905	1905	1905	0
114	20250224	182300	3608901104	1905	1905	1905	1905	0
115	20250224	182200	3608901104	1905	1905	1905	1905	0
116	20250224	182100	3608901104	1905	1905	1905	1905	0
117	20250224	182000	3608901104	1905	1905	1905	1905	0
118	20250224	181900	3608901104	1905	1905	1905	1905	0
119	20250224	181800	3608901104	1905	1905	1905	1905	0
120	20250224	181700	3608901104	1905	1905	1905	1905	0
121	20250224	181600	3608901104	1905	1905	1905	1905	0
122	20250224	181500	3608901104	1905	1905	1905	1905	22200
123	20250224	181400	3608901104	1905	1905	1905	1905	0
124	20250224	181300	3608901104	1905	1905	1905	1905	0
125	20250224	181200	3608901104	1905	1905	1905	1905	0
126	20250224	181100	3608901104	1905	1905	1905	1905	0
127	20250224	181000	3608901104	1905	1905	1905	1905	0
128	20250224	180900	3608901104	1905	1905	1905	1905	0
129	20250224	180800	3608901104	1905	1905	1905	1905	0
130	20250224	180700	3608901104	1905	1905	1905	1905	0
131	20250224	180600	3608901104	1905	1905	1905	1905	0
132	20250224	180500	3608901104	1905	1905	1905	1905	0
133	20250224	180400	3608901104	1905	1905	1905	1905	0
134	20250224	180300	3608901104	1905	1905	1905	1905	0
135	20250224	180200	3608901104	1905	1905	1905	1905	0
136	20250224	180100	3608901104	1905	1905	1905	1905	0
137	20250224	180000	3608901104	1905	1905	1905	1905	0
138	20250224	175900	3608901104	1905	1905	1905	1905	0
139	20250224	175800	3608901104	1905	1905	1905	1905	0
140	20250224	175700	3608901104	1905	1905	1905	1905	0
141	20250224	175600	3608901104	1905	1905	1905	1905	0
142	20250224	175500	3608901104	1905	1905	1905	1905	0
143	20250224	175400	3608901104	1905	1905	1905	1905	0
144	20250224	175300	3608901104	1905	1905	1905	1905	0
145	20250224	175200	3608901104	1905	1905	1905	1905	0
146	20250224	175100	3608901104	1905	1905	1905	1905	0
147	20250224	175000	3608901104	1905	1905	1905	1905	0
148	20250224	174900	3608901104	1905	1905	1905	1905	0
149	20250224	174800	3608901104	1905	1905	1905	1905	0
150	20250224	174700	3608901104	1905	1905	1905	1905	0
151	20250224	174600	3608901104	1905	1905	1905	1905	0
152	20250224	174500	3608901104	1905	1905	1905	1905	22200
153	20250224	174400	3608901104	1905	1905	1905	1905	0
154	20250224	174300	3608901104	1905	1905	1905	1905	0
155	20250224	174200	3608901104	1905	1905	1905	1905	0
156	20250224	174100	3608901104	1905	1905	1905	1905	0
157	20250224	174000	3608901104	1905	1905	1905	1905	0
158	20250224	173900	3608901104	1905	1905	1905	1905	0
159	20250224	173800	3608901104	1905	1905	1905	1905	0
160	20250224	173700	3608901104	1905	1905	1905	1905	0
161	20250224	173600	3608901104	1905	1905	1905	1905	0
162	20250224	173500	3608901104	1905	1905	1905	1905	0
163	20250224	173400	3608901104	1905	1905	1905	1905	0
164	20250224	173300	3608901104	1905	1905	1905	1905	0
165	20250224	173200	3608901104	1905	1905	1905	1905	0
166	20250224	173100	3608901104	1905	1905	1905	1905	0
167	20250224	173000	3608901104	1905	1905	1905	1905	0
168	20250224	172900	3608901104	1905	1905	1905	1905	0
169	20250224	172800	3608901104	1905	1905	1905	1905	0
170	20250224	172700	3608901104	1905	1905	1905	1905	0
171	20250224	172600	3608901104	1905	1905	1905	1905	0
172	20250224	172500	3608901104	1905	1905	1905	1905	0
173	20250224	172400	3608901104	1905	1905	1905	1905	0
174	20250224	172300	3608901104	1905	1905	1905	1905	0
175	20250224	172200	3608901104	1905	1905	1905	1905	0
176	20250224	172100	3608901104	1905	1905	1905	1905	0
177	20250224	172000	3608901104	1905	1905	1905	1905	0
178	20250224	171900	3608901104	1905	1905	1905	1905	0
179	20250224	171800	3608901104	1905	1905	1905	1905	0
180	20250224	171700	3608901104	1905	1905	1905	1905	0
181	20250224	171600	3608901104	1905	1905	1905	1905	0
182	20250224	171500	3608901104	1905	1905	1905	1905	22200
183	20250224	171400	3608901104	1905	1905	1905	1905	0
184	20250224	171300	3608901104	1905	1905	1905	1905	0
185	20250224	171200	3608901104	1905	1905	1905	1905	0
186	20250224	171100	3608901104	1905	1905	1905	1905	0
187	20250224	171000	3608901104	1905	1905	1905	1905	0
188	20250224	170900	3608901104	1905	1905	1905	1905	0
189	20250224	170800	3608901104	1905	1905	1905	1905	0
190	20250224	170700	3608901104	1905	1905	1905	1905	0
191	20250224	170600	3608901104	1905	1905	1905	1905	0
192	20250224	170500	3608901104	1905	1905	1905	1905	0
193	20250224	170400	3608901104	1905	1905	1905	1905	0
194	20250224	170300	3608901104	1905	1905	1905	1905	0
195	20250224	170200	3608901104	1905	1905	1905	1905	0
196	20250224	170100	3608901104	1905	1905	1905	1905	0
197	20250224	170000	3608901104	1905	1905	1905	1905	0
198	20250224	165900	3608901104	1905	1905	1905	1905	0
199	20250224	165800	3608901104	1905	1905	1905	1905	0
200	20250224	165700	3608901104	1905	1905	1905	1905	0
201	20250224	165600	3608901104	1905	1905	1905	1905	0
202	20250224	165500	3608901104	1905	1905	1905	1905	0
203	20250224	165400	3608901104	1905	1905	1905	1905	0
204	20250224	165300	3608901104	1905	1905	1905	1905	0
205	20250224	165200	3608901104	1905	1905	1905	1905	0
206	20250224	165100	3608901104	1905	1905	1905	1905	0
207	20250224	165000	3608901104	1905	1905	1905	1905	0
208	20250224	164900	3608901104	1905	1905	1905	1905	0
209	20250224	164800	3608901104	1905	1905	1905	1905	0
210	20250224	164700	3608901104	1905	1905	1905	1905	0
211	20250224	164600	3608901104	1905	1905	1905	1905	0
212	20250224	164500	3608901104	1905	1905	1905	1905	22200
213	20250224	164400	3608901104	1905	1905	1905	1905	0
214	20250224	164300	3608901104	1905	1905	1905	1905	0
215	20250224	164200	3608901104	1905	1905	1905	1905	0
216	20250224	164100	3608901104	1905	1905	1905	1905	0
217	20250224	164000	3608901104	1905	1905	1905	1905	0
218	20250224	163900	3608901104	1905	1905	1905	1905	0
219	20250224	163800	3608901104	1905	1905	1905	1905	0
220	20250224	163700	3608901104	1905	1905	1905	1905	0
221	20250224	163600	3608901104	1905	1905	1905	1905	0
222	20250224	163500	3608901104	1905	1905	1905	1905	0
223	20250224	163400	3608901104	1905	1905	1905	1905	0
224	20250224	163300	3608901104	1905	1905	1905	1905	0
225	20250224	163200	3608901104	1905	1905	1905	1905	0
226	20250224	163100	3608901104	1905	1905	1905	1905	0
227	20250224	163000	3608901104	1905	1905	1905	1905	0
228	20250224	162900	3608901104	1905	1905	1905	1905	0
229	20250224	162800	3608901104	1905	1905	1905	1905	0
230	20250224	162700	3608901104	1905	1905	1905	1905	0
231	20250224	162600	3608901104	1905	1905	1905	1905	0
232	20250224	162500	3608901104	1905	1905	1905	1905	0
233	20250224	162400	3608901104	1905	1905	1905	1905	0
234	20250224	162300	3608901104	1905	1905	1905	1905	0
235	20250224	162200	3608901104	1905	1905	1905	1905	0
236	20250224	162100	3608901104	1905	1905	1905	1905	0
237	20250224	162000	3608901104	1905	1905	1905	1905	0
238	20250224	161900	3608901104	1905	1905	1905	1905	0
239	20250224	161800	3608901104	1905	1905	1905	1905	0
240	20250224	161700	3608901104	1905	1905	1905	1905	0
241	20250224	161600	3608901104	1905	1905	1905	1905	0
242	20250224	161500	3608901104	1905	1905	1905	1905	22200
243	20250224	161400	3608901104	1905	1905	1905	1905	0
244	20250224	161300	3608901104	1905	1905	1905	1905	0
245	20250224	161200	3608901104	1905	1905	1905	1905	0
246	20250224	161100	3608901104	1905	1905	1905	1905	0
247	20250224	161000	3608901104	1905	1905	1905	1905	0
248	20250224	160900	3608901104	1905	1905	1905	1905	0
249	20250224	160800	3608901104	1905	1905	1905	1905	0
250	20250224	160700	3608901104	1905	1905	1905	1905	0
251	20250224	160600	3608901104	1905	1905	1905	1905	0
252	20250224	160500	3608901104	1905	1905	1905	1905	0
253	20250224	160400	3608901104	1905	1905	1905	1905	0
254	20250224	160300	3608901104	1905	1905	1905	1905	0
255	20250224	160200	3608901104	1905	1905	1905	1905	0
256	20250224	160100	3608901104	1905	1905	1905	1905	0
257	20250224	160000	3608901104	1905	1905	1905	1905	0
258	20250224	155900	3608901104	1905	1905	1905	1905	0
259	20250224	155800	3608901104	1905	1905	1905	1905	0
260	20250224	155700	3608901104	1905	1905	1905	1905	0
261	20250224	155600	3608901104	1905	1905	1905	1905	0
262	20250224	155500	3608901104	1905	1905	1905	1905	0
263	20250224	155400	3608901104	1905	1905	1905	1905	0
264	20250224	155300	3608901104	1905	1905	1905	1905	0
265	20250224	155200	3608901104	1905	1905	1905	1905	0
266	20250224	155100	3608901104	1905	1905	1905	1905	0
267	20250224	155000	3608901104	1905	1905	1905	1905	0
268	20250224	154900	3608901104	1905	1905	1905	1905	0
269	20250224	154800	3608901104	1905	1905	1905	1905	0
270	20250224	154700	3608901104	1905	1905	1905	1905	0
271	20250224	154600	3608901104	1905	1905	1905	1905	0
272	20250224	154500	3608901104	1905	1905	1905	1905	22200
273	20250224	154400	3608901104	1905	1905	1905	1905	0
274	20250224	154300	3608901104	1905	1905	1905	1905	0
275	20250224	154200	3608901104	1905	1905	1905	1905	0
276	20250224	154100	3608901104	1905	1905	1905	1905	0
277	20250224	154000	3608901104	1905	1905	1905	1905	0
278	20250224	153900	3608901104	1905	1905	1905	1905	0
279	20250224	153800	3608901104	1905	1905	1905	1905	0
280	20250224	153700	3608901104	1905	1905	1905	1905	0
281	20250224	153600	3608901104	1905	1905	1905	1905	0
282	20250224	153500	3608901104	1905	1905	1905	1905	0
283	20250224	153400	3608901104	1905	1905	1905	1905	0
284	20250224	153300	3608901104	1905	1905	1905	1905	0
285	20250224	153200	3608901104	1905	1905	1905	1905	0
286	20250224	153100	3608901104	1905	1905	1905	1905	0
287	20250224	153000	3608901104	1905	1905	1905	1905	22200
288	20250224	152900	3566610104	1906	1906	1906	1906	0
289	20250224	152800	3566610104	1906	1906	1906	1906	0
290	20250224	152700	3566610104	1906	1906	1906	1906	0
291	20250224	152600	3566610104	1906	1906	1906	1906	0
292	20250224	152500	3566610104	1906	1906	1906	1906	0
293	20250224	152400	3566610104	1906	1906	1906	1906	0
294	20250224	152300	3566610104	1906	1906	1906	1906	0
295	20250224	152200	3566610104	1906	1906	1906	1906	0
296	20250224	152100	3566610104	1906	1906	1906	1906	0
297	20250224	152000	3566610104	1906	1906	1906	1906	0
298	20250224	151900	3566610104	1906	1907	1908	1905	4479
299	20250224	151800	3558071238	1906	1907	1907	1906	1797
300	20250224	151700	3554645523	1907	1909	1909	1906	4490
301	20250224	151600	3546079657	1909	1909	1910	1909	2574
302	20250224	151500	3541165886	1910	1905	1910	1905	8724
303	20250224	151400	3524526221	1906	1906	1906	1906	2430
304	20250224	151300	3519894641	1908	1909	1909	1905	3445
305	20250224	151200	3513322101	1910	1908	1910	1907	2439
306	20250224	151100	3508666801	1907	1906	1907	1905	7386
307	20250224	151000	3494586811	1906	1908	1908	1906	3859
308	20250224	150900	3487227830	1907	1907	1908	1906	2684
309	20250224	150800	3482109314	1907	1905	1908	1898	15740
310	20250224	150700	3452144017	1902	1903	1905	1902	3954
311	20250224	150600	3444616907	1903	1900	1903	1900	4311
312	20250224	150500	3436422635	1900	1895	1900	1895	4260
313	20250224	150400	3428336732	1896	1893	1896	1893	1198
314	20250224	150300	3426068905	1890	1897	1897	1889	3221
315	20250224	150200	3419980682	1893	1896	1897	1893	4645
316	20250224	150100	3411178939	1896	1896	1897	1896	1747
317	20250224	150000	3407866427	1899	1900	1900	1896	7093
318	20250224	145900	3394400688	1901	1902	1904	1901	3588
319	20250224	145800	3387577432	1900	1900	1900	1900	66
320	20250224	145700	3387452032	1903	1898	1903	1898	1262
321	20250224	145600	3385056446	1897	1903	1903	1897	1032
322	20250224	145500	3383092850	1903	1901	1903	1896	4008
323	20250224	145400	3375470624	1901	1901	1901	1901	506
324	20250224	145300	3374508718	1901	1895	1901	1894	5531
325	20250224	145200	3364008863	1894	1895	1895	1893	937
326	20250224	145100	3362233886	1895	1890	1895	1890	601
327	20250224	145000	3361095991	1890	1896	1896	1889	344
328	20250224	144900	3360444441	1896	1889	1896	1889	1881
329	20250224	144800	3356886032	1889	1891	1896	1889	3304
330	20250224	144700	3350641634	1891	1892	1892	1891	3950
331	20250224	144600	3343171740	1893	1892	1893	1892	3993
332	20250224	144500	3335615835	1892	1893	1893	1892	1196
333	20250224	144400	3333352007	1894	1896	1896	1894	1761
334	20250224	144300	3330015685	1898	1898	1898	1896	980
335	20250224	144200	3328157369	1898	1896	1898	1894	195
336	20250224	144100	3327787702	1897	1899	1899	1897	1064
337	20250224	144000	3325768572	1900	1900	1900	1898	1670
338	20250224	143900	3322596558	1900	1900	1901	1900	3161
339	20250224	143800	3316590319	1900	1899	1900	1898	4718
340	20250224	143700	3307629877	1899	1899	1899	1898	1795
341	20250224	143600	3304222854	1898	1897	1899	1897	1623
342	20250224	143500	3301142244	1897	1894	1897	1894	619
343	20250224	143400	3299968941	1892	1892	1892	1892	1432
344	20250224	143300	3297259597	1892	1892	1898	1892	3078
345	20250224	143200	3291435913	1892	1899	1899	1892	930
346	20250224	143100	3289676290	1899	1892	1899	1891	1219
347	20250224	143000	3287369793	1891	1896	1897	1891	2800
348	20250224	142900	3282064358	1896	1901	1901	1896	3251
349	20250224	142800	3275888332	1902	1900	1902	1900	4972
350	20250224	142700	3266440892	1900	1898	1900	1898	16604
351	20250224	142600	3234897429	1895	1899	1899	1895	112
352	20250224	142500	3234684979	1899	1899	1899	1894	27
353	20250224	142400	3234633711	1893	1891	1899	1891	5834
354	20250224	142300	3223582736	1895	1895	1895	1895	100
355	20250224	142200	3223393236	1895	1890	1895	1890	1660
356	20250224	142100	3220255086	1890	1895	1895	1890	4615
357	20250224	142000	3211514885	1895	1899	1899	1895	457
358	20250224	141900	3210648775	1895	1897	1899	1895	5657
359	20250224	141800	3199926676	1896	1899	1900	1896	3250
360	20250224	141700	3193759857	1900	1900	1900	1897	6081
361	20250224	141600	3182213355	1900	1905	1905	1898	607
362	20250224	141500	3181060494	1905	1905	1907	1905	7039
363	20250224	141400	3167651159	1907	1907	1907	1902	1107
364	20250224	141300	3165541132	1900	1908	1908	1900	1620
365	20250224	141200	3162458309	1900	1900	1901	1900	2570
366	20250224	141100	3157574820	1900	1911	1914	1899	4992
367	20250224	141000	3148075643	1906	1916	1916	1903	7807
368	20250224	140900	3133182250	1916	1912	1918	1904	3722
369	20250224	140800	3126062927	1919	1919	1919	1909	35182
370	20250224	140700	3058678553	1919	1919	1920	1916	26651
371	20250224	140600	3007528400	1919	1905	1919	1905	21290
372	20250224	140500	2966817862	1905	1893	1905	1893	49595
373	20250224	140400	2872682674	1894	1893	1894	1893	1379
374	20250224	140300	2870071344	1893	1893	1893	1893	1486
375	20250224	140200	2867258346	1893	1885	1893	1885	11740
376	20250224	140100	2845085626	1884	1884	1885	1883	3752
377	20250224	140000	2838016402	1884	1885	1885	1884	1381
378	20250224	135900	2835414021	1885	1886	1886	1884	2810
379	20250224	135800	2830117076	1885	1885	1885	1885	110
380	20250224	135700	2829909726	1886	1888	1888	1886	290
381	20250224	135600	2829362509	1887	1884	1887	1884	2105
382	20250224	135500	2825396309	1884	1883	1884	1883	16493
383	20250224	135400	2794323825	1883	1884	1884	1883	382
384	20250224	135300	2793604419	1882	1882	1882	1882	70
385	20250224	135200	2793472679	1882	1883	1884	1882	2504
386	20250224	135100	2788756990	1883	1882	1883	1882	1250
387	20250224	135000	2786403990	1883	1882	1883	1882	42
388	20250224	134900	2786324910	1881	1881	1884	1881	995
389	20250224	134800	2784453276	1881	1882	1882	1881	139
390	20250224	134700	2784191786	1882	1881	1882	1881	1010
391	20250224	134600	2782291416	1881	1882	1882	1881	1770
392	20250224	134500	2778960476	1882	1882	1882	1882	1218
393	20250224	134400	2776668200	1882	1883	1883	1882	310
394	20250224	134300	2776084778	1884	1883	1884	1883	4057
395	20250224	134200	2768443583	1884	1884	1884	1884	390
396	20250224	134100	2767708823	1885	1887	1887	1884	1799
397	20250224	134000	2764317684	1885	1886	1886	1885	5911
398	20250224	133900	2753174948	1889	1886	1889	1885	605
399	20250224	133800	2752033968	1885	1889	1889	1885	3854
400	20250224	133700	2744769046	1890	1886	1890	1885	282
401	20250224	133600	2744236969	1888	1889	1889	1886	6865
402	20250224	133500	2731276400	1890	1890	1893	1890	1331
403	20250224	133400	2728757925	1890	1889	1890	1889	4576
404	20250224	133300	2720110754	1889	1887	1889	1887	6355
405	20250224	133200	2708113587	1886	1885	1886	1885	2408
406	20250224	133100	2703574176	1885	1884	1885	1881	2615
407	20250224	133000	2698648360	1884	1884	1884	1884	177
408	20250224	132900	2698314892	1884	1885	1885	1880	2700
409	20250224	132800	2693236935	1885	1882	1885	1882	885
410	20250224	132700	2691570165	1882	1884	1884	1882	105
411	20250224	132600	2691372355	1887	1886	1887	1882	247
412	20250224	132500	2690907156	1887	1887	1887	1887	563
413	20250224	132400	2689844775	1883	1887	1887	1883	408
414	20250224	132300	2689076295	1884	1884	1884	1884	1248
415	20250224	132200	2686725063	1885	1885	1885	1885	199
416	20250224	132100	2686349948	1885	1889	1889	1885	883
417	20250224	132000	2684684369	1890	1888	1890	1888	672
418	20250224	131900	2683415375	1888	1885	1890	1885	7236
419	20250224	131800	2669754782	1883	1882	1883	1882	984
420	20250224	131700	2667902010	1875	1875	1883	1875	9271
421	20250224	131600	2650495302	1875	1875	1875	1875	248
422	20250224	131500	2650030302	1875	1873	1875	1873	1374
423	20250224	131400	2647455432	1873	1873	1873	1873	123
424	20250224	131300	2647225053	1873	1873	1874	1873	330
425	20250224	131200	2646606962	1874	1874	1874	1874	179
426	20250224	131100	2646271516	1873	1871	1873	1871	91
427	20250224	131000	2646101177	1873	1870	1873	1870	543
428	20250224	130900	2645085715	1870	1873	1873	1870	4638
429	20250224	130800	2636407029	1873	1876	1877	1873	6036
430	20250224	130700	2625101562	1876	1875	1876	1875	17
431	20250224	130600	2625069684	1877	1877	1879	1877	2353
432	20250224	130500	2620649466	1877	1877	1879	1877	2295
433	20250224	130400	2616340391	1877	1875	1877	1874	2263
434	20250224	130300	2612096269	1874	1874	1874	1874	179
435	20250224	130200	2611760823	1874	1871	1876	1871	1891
436	20250224	130100	2608217799	1872	1872	1872	1872	185
437	20250224	130000	2607871479	1871	1866	1871	1866	5850
438	20250224	125900	2596934859	1866	1866	1867	1865	2055
439	20250224	125800	2593099925	1866	1866	1866	1866	843
440	20250224	125700	2591526887	1866	1866	1866	1866	1960
441	20250224	125600	2587869527	1866	1866	1866	1866	1561
442	20250224	125500	2584956701	1866	1866	1866	1866	334
443	20250224	125400	2584333457	1866	1868	1868	1866	1431
444	20250224	125300	2581663066	1867	1867	1867	1867	98
445	20250224	125200	2581480100	1866	1865	1866	1865	1190
446	20250224	125100	2579259561	1865	1863	1865	1863	16
447	20250224	125000	2579229723	1863	1865	1865	1863	1107
448	20250224	124900	2577165180	1867	1867	1867	1867	13
449	20250224	124800	2577140909	1867	1867	1867	1867	12
450	20250224	124700	2577118505	1869	1869	1869	1869	23
451	20250224	124600	2577075518	1862	1862	1862	1862	103
452	20250224	124500	2576883732	1869	1869	1869	1868	112
453	20250224	124400	2576674409	1869	1864	1869	1864	2577
454	20250224	124300	2571868553	1864	1864	1865	1860	13661
455	20250224	124200	2546428297	1864	1865	1865	1864	10736
456	20250224	124100	2526415705	1865	1869	1869	1865	7
457	20250224	124000	2526402626	1869	1869	1869	1869	19
458	20250224	123900	2526367115	1864	1864	1864	1864	0
459	20250224	123800	2526367115	1864	1869	1869	1864	5547
460	20250224	123700	2516022277	1868	1869	1869	1868	67
461	20250224	123600	2515897055	1870	1869	1870	1869	2122
462	20250224	123500	2511931026	1868	1869	1870	1868	515
463	20250224	123400	2510969001	1868	1866	1868	1864	5611
464	20250224	123300	2500502279	1864	1865	1865	1864	13190
465	20250224	123200	2475903929	1868	1868	1868	1868	1
466	20250224	123100	2475902061	1865	1867	1868	1865	1659
467	20250224	123000	2472804866	1867	1868	1868	1867	1810
468	20250224	122900	2469424935	1868	1867	1868	1867	49
469	20250224	122800	2469333404	1868	1868	1868	1868	1278
470	20250224	122700	2466946100	1868	1868	1868	1868	33
471	20250224	122600	2466884456	1867	1867	1867	1867	1640
472	20250224	122500	2463822576	1868	1865	1868	1865	1600
473	20250224	122400	2460838531	1864	1865	1865	1864	445
474	20250224	122300	2460008607	1866	1866	1866	1866	536
475	20250224	122200	2459008431	1866	1865	1866	1865	1688
476	20250224	122100	2455860097	1867	1866	1867	1865	3666
477	20250224	122000	2449018677	1866	1866	1866	1866	263
478	20250224	121900	2448527919	1869	1870	1870	1869	62
479	20250224	121800	2448412038	1870	1865	1870	1865	86
480	20250224	121700	2448251643	1865	1869	1870	1865	1032
481	20250224	121600	2446326918	1869	1869	1869	1869	0
482	20250224	121500	2446326918	1869	1869	1869	1869	577
483	20250224	121400	2445248505	1869	1869	1869	1869	0
484	20250224	121300	2445248505	1869	1867	1870	1864	191
485	20250224	121200	2444891903	1864	1867	1869	1864	6973
486	20250224	121100	2431883737	1869	1868	1869	1868	515
487	20250224	121000	2430921209	1868	1868	1868	1868	110
488	20250224	120900	2430715729	1871	1870	1871	1866	2650
489	20250224	120800	2425770703	1870	1870	1870	1867	1506
490	20250224	120700	2422957645	1871	1871	1871	1871	330
491	20250224	120600	2422340215	1871	1870	1872	1869	2766
492	20250224	120500	2417165284	1871	1871	1871	1870	249
493	20250224	120400	2416699551	1872	1872	1872	1870	1683
494	20250224	120300	2413549927	1872	1871	1872	1871	284
495	20250224	120200	2413018561	1871	1871	1871	1871	2130
496	20250224	120100	2409033331	1870	1869	1870	1869	704
497	20250224	120000	2407717161	1866	1866	1867	1866	211
498	20250224	115900	2407323429	1869	1871	1871	1869	1063
499	20250224	115800	2405336428	1871	1869	1871	1869	7953
500	20250224	115700	2390464501	1869	1869	1869	1869	2536
501	20250224	115600	2385724717	1869	1865	1869	1865	3187
502	20250224	115500	2379770080	1865	1865	1865	1865	1277
503	20250224	115400	2377388475	1865	1868	1868	1865	418
504	20250224	115300	2376608319	1869	1867	1869	1867	2232
505	20250224	115200	2372437351	1867	1864	1867	1864	868
506	20250224	115100	2370818619	1864	1860	1864	1860	1544
507	20250224	115000	2367944609	1860	1860	1860	1860	363
508	20250224	114900	2367269429	1854	1857	1861	1854	7781
509	20250224	114800	2352805136	1854	1854	1854	1854	50
510	20250224	114700	2352712436	1857	1856	1857	1856	1352
511	20250224	114600	2350203024	1856	1856	1856	1856	530
512	20250224	114500	2349219344	1857	1857	1857	1855	2698
513	20250224	114400	2344210868	1857	1857	1857	1857	497
514	20250224	114300	2343287939	1857	1857	1857	1857	0
515	20250224	114200	2343287939	1857	1857	1858	1857	969
516	20250224	114100	2341488486	1857	1855	1857	1855	174
517	20250224	114000	2341165475	1855	1855	1855	1855	587
518	20250224	113900	2340076590	1856	1857	1857	1856	780
519	20250224	113800	2338628909	1857	1857	1857	1857	394
520	20250224	113700	2337897251	1857	1857	1857	1857	196
521	20250224	113600	2337533279	1857	1858	1858	1857	619
522	20250224	113500	2336383780	1858	1858	1858	1858	210
523	20250224	113400	2335993600	1856	1857	1858	1856	2813
524	20250224	113300	2330771307	1857	1857	1857	1857	210
525	20250224	113200	2330381337	1857	1855	1857	1855	1974
526	20250224	113100	2326718096	1850	1850	1850	1850	745
527	20250224	113000	2325339846	1849	1850	1850	1849	814
528	20250224	112900	2323833950	1850	1849	1853	1849	3075
529	20250224	112800	2318145256	1849	1849	1849	1849	1267
530	20250224	112700	2315802573	1852	1853	1853	1852	357
531	20250224	112600	2315141139	1853	1853	1853	1853	0
532	20250224	112500	2315141139	1853	1856	1856	1853	315
533	20250224	112400	2314556514	1856	1852	1856	1852	745
534	20250224	112300	2313175286	1852	1849	1852	1849	169
535	20250224	112200	2312862517	1849	1852	1852	1849	1050
536	20250224	112100	2310918067	1852	1853	1853	1847	9
537	20250224	112000	2310901422	1853	1853	1853	1853	506
538	20250224	111900	2309963804	1847	1847	1847	1847	20
539	20250224	111800	2309926864	1846	1846	1846	1846	200
540	20250224	111700	2309557664	1853	1853	1853	1852	1845
541	20250224	111600	2306139079	1853	1846	1853	1846	43
542	20250224	111500	2306059617	1845	1846	1846	1845	699
543	20250224	111400	2304769923	1855	1845	1856	1845	649
544	20250224	111300	2303569900	1845	1852	1852	1843	312
545	20250224	111200	2302994475	1843	1850	1850	1843	7095
546	20250224	111100	2289913672	1852	1856	1856	1850	2382
547	20250224	111000	2285502512	1856	1856	1856	1856	8
548	20250224	110900	2285487664	1857	1852	1857	1852	2149
549	20250224	110800	2281507701	1852	1853	1857	1850	884
550	20250224	110700	2279870452	1853	1853	1857	1850	333
551	20250224	110600	2279253636	1853	1854	1854	1843	3432
552	20250224	110500	2272911318	1852	1852	1853	1852	2094
553	20250224	110400	2269033217	1852	1843	1852	1842	2928
554	20250224	110300	2263630793	1843	1841	1843	1841	3812
555	20250224	110200	2256612395	1843	1842	1843	1841	282
556	20250224	110100	2256092734	1841	1843	1843	1841	1474
557	20250224	110000	2253378204	1843	1843	1843	1840	10833
558	20250224	105900	2233429621	1844	1844	1844	1844	864
559	20250224	105800	2231836405	1843	1844	1846	1843	2260
560	20250224	105700	2227669122	1844	1850	1850	1844	3655
561	20250224	105600	2220924665	1850	1849	1850	1847	2951
562	20250224	105500	2215469569	1850	1850	1850	1849	2403
563	20250224	105400	2211024285	1850	1849	1850	1849	4296
564	20250224	105300	2203076844	1850	1854	1854	1849	11929
565	20250224	105200	2181008039	1852	1853	1854	1852	4098
566	20250224	105100	2173416437	1854	1856	1856	1853	2052
567	20250224	105000	2169612054	1857	1860	1862	1855	4921
568	20250224	104900	2160471931	1862	1862	1862	1862	447
569	20250224	104800	2159639617	1862	1857	1862	1857	1167
570	20250224	104700	2157472428	1857	1862	1862	1857	698
571	20250224	104600	2156173228	1863	1860	1864	1859	236
572	20250224	104500	2155734265	1860	1859	1860	1859	416
573	20250224	104400	2154960920	1859	1860	1860	1859	682
574	20250224	104300	2153692949	1864	1860	1864	1860	622
575	20250224	104200	2152536025	1864	1868	1870	1864	2785
576	20250224	104100	2147336571	1868	1869	1870	1868	1654
577	20250224	104000	2144245429	1870	1867	1870	1867	1610
578	20250224	103900	2141237977	1870	1862	1870	1860	555
579	20250224	103800	2140201894	1859	1862	1862	1859	905
580	20250224	103700	2138518584	1859	1860	1860	1858	1510
581	20250224	103600	2135710995	1860	1859	1860	1859	3699
582	20250224	103500	2128830860	1859	1860	1860	1859	76
583	20250224	103400	2128689502	1860	1860	1860	1860	867
584	20250224	103300	2127076882	1855	1857	1857	1855	1647
585	20250224	103200	2124020105	1857	1860	1861	1857	696
586	20250224	103100	2122725081	1856	1858	1861	1856	4288
587	20250224	103000	2114761095	1858	1863	1863	1858	3421
588	20250224	102900	2108395604	1862	1862	1862	1862	0
589	20250224	102800	2108395604	1862	1864	1865	1862	5797
590	20250224	102700	2097593548	1863	1862	1863	1862	215
591	20250224	102600	2097193203	1862	1858	1862	1858	653
592	20250224	102500	2095977656	1862	1853	1862	1853	3358
593	20250224	102400	2089753057	1853	1862	1862	1852	9482
594	20250224	102300	2072153606	1862	1862	1862	1859	1168
595	20250224	102200	2069978800	1862	1858	1862	1858	1837
596	20250224	102100	2066563882	1858	1856	1860	1854	7616
597	20250224	102000	2052415533	1856	1867	1873	1852	19208
598	20250224	101900	2016701602	1865	1886	1886	1865	20910
599	20250224	101800	1977480373	1886	1901	1903	1882	30215
600	20250224	101700	1920306281	1901	1910	1910	1901	17732
601	20250224	101600	1886533992	1908	1918	1920	1908	15702
602	20250224	101500	1856456595	1918	1903	1920	1903	63874
603	20250224	101400	1734214156	1903	1900	1904	1900	12313
604	20250224	101300	1710784370	1900	1910	1915	1899	23245
605	20250224	101200	1666535408	1911	1908	1914	1905	43074
606	20250224	101100	1584247134	1908	1900	1909	1896	19060
607	20250224	101000	1547985748	1900	1902	1910	1895	37180
608	20250224	100900	1477173242	1902	1887	1902	1884	54591
609	20250224	100800	1373744081	1887	1887	1891	1883	14796
610	20250224	100700	1345807081	1888	1882	1891	1882	26254
611	20250224	100600	1296238665	1883	1869	1888	1869	50318
612	20250224	100500	1201768278	1869	1867	1869	1867	2465
613	20250224	100400	1197165776	1866	1858	1866	1857	11409
614	20250224	100300	1175931557	1857	1847	1858	1847	4514
615	20250224	100200	1167584301	1846	1837	1846	1837	2302
616	20250224	100100	1163338801	1837	1837	1845	1836	6428
617	20250224	100000	1151529947	1837	1836	1837	1836	3162
618	20250224	095900	1145723952	1837	1841	1841	1837	5818
619	20250224	095800	1135029847	1843	1845	1845	1843	335
620	20250224	095700	1134411874	1845	1847	1847	1840	5770
621	20250224	095600	1123770758	1847	1845	1847	1845	1993
622	20250224	095500	1120092747	1846	1849	1849	1846	3182
623	20250224	095400	1114214148	1848	1852	1853	1848	4566
624	20250224	095300	1105764746	1851	1859	1859	1851	200
625	20250224	095200	1105393535	1859	1859	1859	1853	1065
626	20250224	095100	1103419788	1859	1860	1861	1851	927
627	20250224	095000	1101698623	1860	1854	1860	1854	1134
628	20250224	094900	1099591233	1847	1847	1847	1847	10
629	20250224	094800	1099572763	1845	1856	1861	1845	14511
630	20250224	094700	1072716879	1861	1862	1862	1856	2778
631	20250224	094600	1067556393	1862	1856	1863	1856	1870
632	20250224	094500	1064074768	1856	1864	1864	1854	3281
633	20250224	094400	1057973433	1857	1863	1864	1856	5814
634	20250224	094300	1047176077	1864	1864	1864	1864	2126
635	20250224	094200	1043213213	1864	1864	1864	1856	5137
636	20250224	094100	1033651121	1858	1854	1860	1854	10277
637	20250224	094000	1014554915	1854	1851	1854	1851	4586
638	20250224	093900	1006058950	1852	1856	1858	1852	10633
639	20250224	093800	986331305	1855	1859	1859	1854	5243
640	20250224	093700	976601520	1859	1868	1868	1858	18265
641	20250224	093600	942591030	1868	1873	1873	1868	4545
642	20250224	093500	934094122	1873	1867	1873	1866	18124
643	20250224	093400	900201213	1867	1859	1869	1858	15181
644	20250224	093300	871925816	1859	1857	1860	1855	5848
645	20250224	093200	861063426	1857	1857	1859	1850	5838
646	20250224	093100	850223918	1857	1841	1857	1841	15200
647	20250224	093000	822120939	1840	1845	1845	1837	3267
648	20250224	092900	816111334	1837	1846	1846	1836	5407
649	20250224	092800	806175145	1847	1843	1848	1837	1724
650	20250224	092700	802990741	1843	1848	1849	1837	5470
651	20250224	092600	792887447	1848	1841	1848	1837	3382
652	20250224	092500	786659847	1841	1832	1841	1831	9216
653	20250224	092400	769757451	1833	1853	1858	1832	11057
654	20250224	092300	749374369	1849	1865	1867	1849	5610
655	20250224	092200	738972300	1851	1868	1868	1851	19080
656	20250224	092100	703449381	1864	1874	1874	1863	5928
657	20250224	092000	692377623	1874	1863	1874	1860	22506
658	20250224	091900	650382256	1863	1864	1864	1850	19115
659	20250224	091800	614815360	1864	1858	1864	1851	30349
660	20250224	091700	558469497	1860	1867	1870	1853	7122
661	20250224	091600	545195692	1867	1867	1870	1860	10928
662	20250224	091500	524792618	1867	1842	1869	1842	31078
663	20250224	091400	467006962	1848	1842	1848	1842	9682
664	20250224	091300	449158524	1848	1844	1850	1842	5572
665	20250224	091200	438881864	1849	1852	1852	1842	3583
666	20250224	091100	432262027	1852	1840	1857	1840	27389
667	20250224	091000	381529218	1846	1831	1846	1831	10747
668	20250224	090900	361782644	1831	1836	1841	1831	6030
669	20250224	090800	350688581	1836	1827	1836	1819	13174
670	20250224	090700	326583566	1836	1816	1836	1811	10009
671	20250224	090600	308365698	1816	1845	1845	1814	10140
672	20250224	090500	289825904	1845	1868	1868	1839	28445
673	20250224	090400	237024069	1868	1850	1880	1850	37444
674	20250224	090300	167076786	1850	1816	1860	1816	37654
675	20250224	090200	97837944	1816	1789	1816	1782	13678
676	20250224	090100	73212321	1780	1783	1789	1780	5672
677	20250224	090000	63103675	1783	1791	1791	1780	35301