KissMeData/037230/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192300	23210352	1693	1693	1693	1693	110
3	20250224	192200	23210352	1693	1693	1693	1693	0
4	20250224	192100	23210352	1693	1693	1693	1693	0
5	20250224	192000	23210352	1693	1693	1693	1693	0
6	20250224	191900	23210352	1693	1693	1693	1693	0
7	20250224	191800	23210352	1693	1693	1693	1693	0
8	20250224	191700	23210352	1693	1693	1693	1693	0
9	20250224	191600	23210352	1693	1693	1693	1693	0
10	20250224	191500	23210352	1693	1693	1693	1693	0
11	20250224	191400	23210352	1693	1693	1693	1693	0
12	20250224	191300	23210352	1693	1693	1693	1693	0
13	20250224	191200	23210352	1693	1693	1693	1693	0
14	20250224	191100	23210352	1693	1693	1693	1693	0
15	20250224	191000	23210352	1693	1693	1693	1693	0
16	20250224	190900	23210352	1693	1693	1693	1693	0
17	20250224	190800	23210352	1693	1693	1693	1693	0
18	20250224	190700	23210352	1693	1693	1693	1693	0
19	20250224	190600	23210352	1693	1693	1693	1693	0
20	20250224	190500	23210352	1693	1693	1693	1693	0
21	20250224	190400	23210352	1693	1693	1693	1693	0
22	20250224	190300	23210352	1693	1693	1693	1693	0
23	20250224	190200	23210352	1693	1693	1693	1693	0
24	20250224	190100	23210352	1693	1693	1693	1693	0
25	20250224	190000	23210352	1693	1693	1693	1693	0
26	20250224	185900	23210352	1693	1693	1693	1693	0
27	20250224	185800	23210352	1693	1693	1693	1693	0
28	20250224	185700	23210352	1693	1693	1693	1693	0
29	20250224	185600	23210352	1693	1693	1693	1693	0
30	20250224	185500	23210352	1693	1693	1693	1693	0
31	20250224	185400	23210352	1693	1693	1693	1693	0
32	20250224	185300	23210352	1693	1693	1693	1693	110
33	20250224	185200	23210352	1693	1693	1693	1693	0
34	20250224	185100	23210352	1693	1693	1693	1693	0
35	20250224	185000	23210352	1693	1693	1693	1693	0
36	20250224	184900	23210352	1693	1693	1693	1693	0
37	20250224	184800	23210352	1693	1693	1693	1693	0
38	20250224	184700	23210352	1693	1693	1693	1693	0
39	20250224	184600	23210352	1693	1693	1693	1693	0
40	20250224	184500	23210352	1693	1693	1693	1693	0
41	20250224	184400	23210352	1693	1693	1693	1693	0
42	20250224	184300	23210352	1693	1693	1693	1693	0
43	20250224	184200	23210352	1693	1693	1693	1693	0
44	20250224	184100	23210352	1693	1693	1693	1693	0
45	20250224	184000	23210352	1693	1693	1693	1693	0
46	20250224	183900	23210352	1693	1693	1693	1693	0
47	20250224	183800	23210352	1693	1693	1693	1693	0
48	20250224	183700	23210352	1693	1693	1693	1693	0
49	20250224	183600	23210352	1693	1693	1693	1693	0
50	20250224	183500	23210352	1693	1693	1693	1693	0
51	20250224	183400	23210352	1693	1693	1693	1693	0
52	20250224	183300	23210352	1693	1693	1693	1693	0
53	20250224	183200	23210352	1693	1693	1693	1693	0
54	20250224	183100	23210352	1693	1693	1693	1693	0
55	20250224	183000	23210352	1693	1693	1693	1693	0
56	20250224	182900	23210352	1693	1693	1693	1693	0
57	20250224	182800	23210352	1693	1693	1693	1693	0
58	20250224	182700	23210352	1693	1693	1693	1693	0
59	20250224	182600	23210352	1693	1693	1693	1693	0
60	20250224	182500	23210352	1693	1693	1693	1693	0
61	20250224	182400	23210352	1693	1693	1693	1693	0
62	20250224	182300	23210352	1693	1693	1693	1693	110
63	20250224	182200	23210352	1693	1693	1693	1693	0
64	20250224	182100	23210352	1693	1693	1693	1693	0
65	20250224	182000	23210352	1693	1693	1693	1693	0
66	20250224	181900	23210352	1693	1693	1693	1693	0
67	20250224	181800	23210352	1693	1693	1693	1693	0
68	20250224	181700	23210352	1693	1693	1693	1693	0
69	20250224	181600	23210352	1693	1693	1693	1693	0
70	20250224	181500	23210352	1693	1693	1693	1693	0
71	20250224	181400	23210352	1693	1693	1693	1693	0
72	20250224	181300	23210352	1693	1693	1693	1693	0
73	20250224	181200	23210352	1693	1693	1693	1693	0
74	20250224	181100	23210352	1693	1693	1693	1693	0
75	20250224	181000	23210352	1693	1693	1693	1693	0
76	20250224	180900	23210352	1693	1693	1693	1693	0
77	20250224	180800	23210352	1693	1693	1693	1693	0
78	20250224	180700	23210352	1693	1693	1693	1693	0
79	20250224	180600	23210352	1693	1693	1693	1693	0
80	20250224	180500	23210352	1693	1693	1693	1693	0
81	20250224	180400	23210352	1693	1693	1693	1693	0
82	20250224	180300	23210352	1693	1693	1693	1693	0
83	20250224	180200	23210352	1693	1693	1693	1693	0
84	20250224	180100	23210352	1693	1693	1693	1693	0
85	20250224	180000	23210352	1693	1693	1693	1693	0
86	20250224	175900	23210352	1693	1693	1693	1693	0
87	20250224	175800	23210352	1693	1693	1693	1693	0
88	20250224	175700	23210352	1693	1693	1693	1693	0
89	20250224	175600	23210352	1693	1693	1693	1693	0
90	20250224	175500	23210352	1693	1693	1693	1693	0
91	20250224	175400	23210352	1693	1693	1693	1693	0
92	20250224	175300	23210352	1693	1693	1693	1693	110
93	20250224	175200	23210352	1693	1693	1693	1693	0
94	20250224	175100	23210352	1693	1693	1693	1693	0
95	20250224	175000	23210352	1693	1693	1693	1693	0
96	20250224	174900	23210352	1693	1693	1693	1693	0
97	20250224	174800	23210352	1693	1693	1693	1693	0
98	20250224	174700	23210352	1693	1693	1693	1693	0
99	20250224	174600	23210352	1693	1693	1693	1693	0
100	20250224	174500	23210352	1693	1693	1693	1693	0
101	20250224	174400	23210352	1693	1693	1693	1693	0
102	20250224	174300	23210352	1693	1693	1693	1693	0
103	20250224	174200	23210352	1693	1693	1693	1693	0
104	20250224	174100	23210352	1693	1693	1693	1693	0
105	20250224	174000	23210352	1693	1693	1693	1693	0
106	20250224	173900	23210352	1693	1693	1693	1693	0
107	20250224	173800	23210352	1693	1693	1693	1693	0
108	20250224	173700	23210352	1693	1693	1693	1693	0
109	20250224	173600	23210352	1693	1693	1693	1693	0
110	20250224	173500	23210352	1693	1693	1693	1693	0
111	20250224	173400	23210352	1693	1693	1693	1693	0
112	20250224	173300	23210352	1693	1693	1693	1693	0
113	20250224	173200	23210352	1693	1693	1693	1693	0
114	20250224	173100	23210352	1693	1693	1693	1693	0
115	20250224	173000	23210352	1693	1693	1693	1693	0
116	20250224	172900	23210352	1693	1693	1693	1693	0
117	20250224	172800	23210352	1693	1693	1693	1693	0
118	20250224	172700	23210352	1693	1693	1693	1693	0
119	20250224	172600	23210352	1693	1693	1693	1693	0
120	20250224	172500	23210352	1693	1693	1693	1693	0
121	20250224	172400	23210352	1693	1693	1693	1693	0
122	20250224	172300	23210352	1693	1693	1693	1693	110
123	20250224	172200	23210352	1693	1693	1693	1693	0
124	20250224	172100	23210352	1693	1693	1693	1693	0
125	20250224	172000	23210352	1693	1693	1693	1693	0
126	20250224	171900	23210352	1693	1693	1693	1693	0
127	20250224	171800	23210352	1693	1693	1693	1693	0
128	20250224	171700	23210352	1693	1693	1693	1693	0
129	20250224	171600	23210352	1693	1693	1693	1693	0
130	20250224	171500	23210352	1693	1693	1693	1693	0
131	20250224	171400	23210352	1693	1693	1693	1693	0
132	20250224	171300	23210352	1693	1693	1693	1693	0
133	20250224	171200	23210352	1693	1693	1693	1693	0
134	20250224	171100	23210352	1693	1693	1693	1693	0
135	20250224	171000	23210352	1693	1693	1693	1693	0
136	20250224	170900	23210352	1693	1693	1693	1693	0
137	20250224	170800	23210352	1693	1693	1693	1693	0
138	20250224	170700	23210352	1693	1693	1693	1693	0
139	20250224	170600	23210352	1693	1693	1693	1693	0
140	20250224	170500	23210352	1693	1693	1693	1693	0
141	20250224	170400	23210352	1693	1693	1693	1693	0
142	20250224	170300	23210352	1693	1693	1693	1693	0
143	20250224	170200	23210352	1693	1693	1693	1693	0
144	20250224	170100	23210352	1693	1693	1693	1693	0
145	20250224	170000	23210352	1693	1693	1693	1693	0
146	20250224	165900	23210352	1693	1693	1693	1693	0
147	20250224	165800	23210352	1693	1693	1693	1693	0
148	20250224	165700	23210352	1693	1693	1693	1693	0
149	20250224	165600	23210352	1693	1693	1693	1693	0
150	20250224	165500	23210352	1693	1693	1693	1693	0
151	20250224	165400	23210352	1693	1693	1693	1693	0
152	20250224	165300	23210352	1693	1693	1693	1693	110
153	20250224	165200	23210352	1693	1693	1693	1693	0
154	20250224	165100	23210352	1693	1693	1693	1693	0
155	20250224	165000	23210352	1693	1693	1693	1693	0
156	20250224	164900	23210352	1693	1693	1693	1693	0
157	20250224	164800	23210352	1693	1693	1693	1693	0
158	20250224	164700	23210352	1693	1693	1693	1693	0
159	20250224	164600	23210352	1693	1693	1693	1693	0
160	20250224	164500	23210352	1693	1693	1693	1693	0
161	20250224	164400	23210352	1693	1693	1693	1693	0
162	20250224	164300	23210352	1693	1693	1693	1693	0
163	20250224	164200	23210352	1693	1693	1693	1693	0
164	20250224	164100	23210352	1693	1693	1693	1693	0
165	20250224	164000	23210352	1693	1693	1693	1693	0
166	20250224	163900	23210352	1693	1693	1693	1693	0
167	20250224	163800	23210352	1693	1693	1693	1693	0
168	20250224	163700	23210352	1693	1693	1693	1693	0
169	20250224	163600	23210352	1693	1693	1693	1693	0
170	20250224	163500	23210352	1693	1693	1693	1693	0
171	20250224	163400	23210352	1693	1693	1693	1693	0
172	20250224	163300	23210352	1693	1693	1693	1693	0
173	20250224	163200	23210352	1693	1693	1693	1693	0
174	20250224	163100	23210352	1693	1693	1693	1693	0
175	20250224	163000	23210352	1693	1693	1693	1693	0
176	20250224	162900	23210352	1693	1693	1693	1693	0
177	20250224	162800	23210352	1693	1693	1693	1693	0
178	20250224	162700	23210352	1693	1693	1693	1693	0
179	20250224	162600	23210352	1693	1693	1693	1693	0
180	20250224	162500	23210352	1693	1693	1693	1693	0
181	20250224	162400	23210352	1693	1693	1693	1693	0
182	20250224	162300	23210352	1693	1693	1693	1693	110
183	20250224	162200	23210352	1693	1693	1693	1693	0
184	20250224	162100	23210352	1693	1693	1693	1693	0
185	20250224	162000	23210352	1693	1693	1693	1693	0
186	20250224	161900	23210352	1693	1693	1693	1693	0
187	20250224	161800	23210352	1693	1693	1693	1693	0
188	20250224	161700	23210352	1693	1693	1693	1693	0
189	20250224	161600	23210352	1693	1693	1693	1693	0
190	20250224	161500	23210352	1693	1693	1693	1693	0
191	20250224	161400	23210352	1693	1693	1693	1693	0
192	20250224	161300	23210352	1693	1693	1693	1693	0
193	20250224	161200	23210352	1693	1693	1693	1693	0
194	20250224	161100	23210352	1693	1693	1693	1693	0
195	20250224	161000	23210352	1693	1693	1693	1693	0
196	20250224	160900	23210352	1693	1693	1693	1693	0
197	20250224	160800	23210352	1693	1693	1693	1693	0
198	20250224	160700	23210352	1693	1693	1693	1693	0
199	20250224	160600	23210352	1693	1693	1693	1693	0
200	20250224	160500	23210352	1693	1693	1693	1693	0
201	20250224	160400	23210352	1693	1693	1693	1693	0
202	20250224	160300	23210352	1693	1693	1693	1693	0
203	20250224	160200	23210352	1693	1693	1693	1693	0
204	20250224	160100	23210352	1693	1693	1693	1693	0
205	20250224	160000	23210352	1693	1693	1693	1693	0
206	20250224	155900	23210352	1693	1693	1693	1693	0
207	20250224	155800	23210352	1693	1693	1693	1693	0
208	20250224	155700	23210352	1693	1693	1693	1693	0
209	20250224	155600	23210352	1693	1693	1693	1693	0
210	20250224	155500	23210352	1693	1693	1693	1693	0
211	20250224	155400	23210352	1693	1693	1693	1693	0
212	20250224	155300	23210352	1693	1693	1693	1693	110
213	20250224	155200	23210352	1693	1693	1693	1693	0
214	20250224	155100	23210352	1693	1693	1693	1693	0
215	20250224	155000	23210352	1693	1693	1693	1693	0
216	20250224	154900	23210352	1693	1693	1693	1693	0
217	20250224	154800	23210352	1693	1693	1693	1693	0
218	20250224	154700	23210352	1693	1693	1693	1693	0
219	20250224	154600	23210352	1693	1693	1693	1693	0
220	20250224	154500	23210352	1693	1693	1693	1693	0
221	20250224	154400	23210352	1693	1693	1693	1693	0
222	20250224	154300	23210352	1693	1693	1693	1693	0
223	20250224	154200	23210352	1693	1693	1693	1693	0
224	20250224	154100	23210352	1693	1693	1693	1693	0
225	20250224	154000	23210352	1693	1693	1693	1693	0
226	20250224	153900	23210352	1693	1693	1693	1693	0
227	20250224	153800	23210352	1693	1693	1693	1693	0
228	20250224	153700	23210352	1693	1693	1693	1693	0
229	20250224	153600	23210352	1693	1693	1693	1693	0
230	20250224	153500	23210352	1693	1693	1693	1693	0
231	20250224	153400	23210352	1693	1693	1693	1693	0
232	20250224	153300	23210352	1693	1693	1693	1693	0
233	20250224	153200	23210352	1693	1693	1693	1693	0
234	20250224	153100	23210352	1693	1693	1693	1693	0
235	20250224	153000	23210352	1693	1693	1693	1693	110
236	20250224	152900	23024122	1690	1690	1690	1690	0
237	20250224	152800	23024122	1690	1690	1690	1690	0
238	20250224	152700	23024122	1690	1690	1690	1690	0
239	20250224	152600	23024122	1690	1690	1690	1690	0
240	20250224	152500	23024122	1690	1690	1690	1690	0
241	20250224	152400	23024122	1690	1690	1690	1690	0
242	20250224	152300	23024122	1690	1690	1690	1690	0
243	20250224	152200	23024122	1690	1690	1690	1690	0
244	20250224	152100	23024122	1690	1690	1690	1690	0
245	20250224	152000	23024122	1690	1690	1690	1690	0
246	20250224	151900	23024122	1690	1690	1690	1690	0
247	20250224	151800	23024122	1690	1690	1690	1690	0
248	20250224	151700	23024122	1690	1690	1690	1690	0
249	20250224	151600	23024122	1690	1690	1690	1690	1
250	20250224	151500	23022432	1678	1678	1678	1678	0
251	20250224	151400	23022432	1678	1678	1678	1678	0
252	20250224	151300	23022432	1678	1685	1685	1678	49
253	20250224	151200	22940188	1691	1691	1691	1691	0
254	20250224	151100	22940188	1691	1691	1691	1691	0
255	20250224	151000	22940188	1691	1691	1691	1691	0
256	20250224	150900	22940188	1691	1691	1691	1691	0
257	20250224	150800	22940188	1691	1691	1691	1691	0
258	20250224	150700	22940188	1691	1691	1691	1691	0
259	20250224	150600	22940188	1691	1691	1691	1691	0
260	20250224	150500	22940188	1691	1691	1691	1691	0
261	20250224	150400	22940188	1691	1691	1691	1691	0
262	20250224	150300	22940188	1691	1691	1691	1691	0
263	20250224	150200	22940188	1691	1691	1691	1691	0
264	20250224	150100	22940188	1691	1691	1691	1691	10
265	20250224	150000	22923278	1691	1691	1691	1691	0
266	20250224	145900	22923278	1691	1691	1691	1691	1
267	20250224	145800	22921587	1691	1691	1691	1691	0
268	20250224	145700	22921587	1691	1691	1691	1691	0
269	20250224	145600	22921587	1691	1691	1691	1691	0
270	20250224	145500	22921587	1691	1691	1691	1691	0
271	20250224	145400	22921587	1691	1691	1691	1691	8
272	20250224	145300	22908059	1691	1690	1691	1677	435
273	20250224	145200	22178103	1691	1691	1691	1691	0
274	20250224	145100	22178103	1691	1691	1691	1691	0
275	20250224	145000	22178103	1691	1691	1691	1691	0
276	20250224	144900	22178103	1691	1691	1691	1691	0
277	20250224	144800	22178103	1691	1691	1691	1691	0
278	20250224	144700	22178103	1691	1691	1691	1691	0
279	20250224	144600	22178103	1691	1691	1691	1691	0
280	20250224	144500	22178103	1691	1691	1691	1691	10
281	20250224	144400	22161193	1691	1691	1691	1691	0
282	20250224	144300	22161193	1691	1691	1691	1691	0
283	20250224	144200	22161193	1691	1691	1691	1691	0
284	20250224	144100	22161193	1691	1691	1691	1691	0
285	20250224	144000	22161193	1691	1691	1691	1691	0
286	20250224	143900	22161193	1691	1691	1691	1691	0
287	20250224	143800	22161193	1691	1691	1691	1691	0
288	20250224	143700	22161193	1691	1691	1691	1691	0
289	20250224	143600	22161193	1691	1691	1691	1691	0
290	20250224	143500	22161193	1691	1691	1691	1691	312
291	20250224	143400	21633601	1691	1691	1691	1691	0
292	20250224	143300	21633601	1691	1691	1691	1691	0
293	20250224	143200	21633601	1691	1691	1691	1691	0
294	20250224	143100	21633601	1691	1691	1691	1691	0
295	20250224	143000	21633601	1691	1691	1691	1691	0
296	20250224	142900	21633601	1691	1691	1691	1691	0
297	20250224	142800	21633601	1691	1691	1691	1691	688
298	20250224	142700	20470193	1691	1691	1691	1691	0
299	20250224	142600	20470193	1691	1691	1691	1691	0
300	20250224	142500	20470193	1691	1691	1691	1691	0
301	20250224	142400	20470193	1691	1691	1691	1691	1
302	20250224	142300	20468502	1690	1690	1690	1690	25
303	20250224	142200	20426252	1693	1693	1693	1693	0
304	20250224	142100	20426252	1693	1693	1693	1693	0
305	20250224	142000	20426252	1693	1693	1693	1693	0
306	20250224	141900	20426252	1693	1693	1693	1693	0
307	20250224	141800	20426252	1693	1693	1693	1693	0
308	20250224	141700	20426252	1693	1693	1693	1693	0
309	20250224	141600	20426252	1693	1693	1693	1693	0
310	20250224	141500	20426252	1693	1693	1693	1693	0
311	20250224	141400	20426252	1693	1693	1693	1693	0
312	20250224	141300	20426252	1693	1693	1693	1693	0
313	20250224	141200	20426252	1693	1693	1693	1693	0
314	20250224	141100	20426252	1693	1693	1693	1693	0
315	20250224	141000	20426252	1693	1693	1693	1693	0
316	20250224	140900	20426252	1693	1693	1693	1693	0
317	20250224	140800	20426252	1693	1693	1693	1693	0
318	20250224	140700	20426252	1693	1693	1693	1693	0
319	20250224	140600	20426252	1693	1693	1693	1693	0
320	20250224	140500	20426252	1693	1693	1693	1693	0
321	20250224	140400	20426252	1693	1693	1693	1693	0
322	20250224	140300	20426252	1693	1693	1693	1693	0
323	20250224	140200	20426252	1693	1693	1693	1693	0
324	20250224	140100	20426252	1693	1692	1693	1692	21
325	20250224	140000	20390719	1692	1686	1692	1686	552
326	20250224	135900	19460041	1686	1686	1686	1686	0
327	20250224	135800	19460041	1686	1686	1686	1686	0
328	20250224	135700	19460041	1686	1686	1686	1686	0
329	20250224	135600	19460041	1686	1686	1686	1686	0
330	20250224	135500	19460041	1686	1686	1686	1686	0
331	20250224	135400	19460041	1686	1686	1686	1686	0
332	20250224	135300	19460041	1686	1686	1686	1686	0
333	20250224	135200	19460041	1686	1686	1686	1686	0
334	20250224	135100	19460041	1686	1686	1686	1686	0
335	20250224	135000	19460041	1686	1686	1686	1686	0
336	20250224	134900	19460041	1686	1686	1686	1686	0
337	20250224	134800	19460041	1686	1686	1686	1686	0
338	20250224	134700	19460041	1686	1686	1686	1686	0
339	20250224	134600	19460041	1686	1686	1686	1686	0
340	20250224	134500	19460041	1686	1686	1686	1686	0
341	20250224	134400	19460041	1686	1686	1686	1686	0
342	20250224	134300	19460041	1686	1686	1686	1686	0
343	20250224	134200	19460041	1686	1686	1686	1686	0
344	20250224	134100	19460041	1686	1686	1686	1686	1
345	20250224	134000	19458355	1677	1677	1677	1677	0
346	20250224	133900	19458355	1677	1677	1677	1677	0
347	20250224	133800	19458355	1677	1677	1677	1677	0
348	20250224	133700	19458355	1677	1677	1677	1677	0
349	20250224	133600	19458355	1677	1677	1677	1677	0
350	20250224	133500	19458355	1677	1677	1677	1677	0
351	20250224	133400	19458355	1677	1677	1677	1677	0
352	20250224	133300	19458355	1677	1677	1677	1677	0
353	20250224	133200	19458355	1677	1677	1677	1677	0
354	20250224	133100	19458355	1677	1677	1677	1677	0
355	20250224	133000	19458355	1677	1677	1677	1677	0
356	20250224	132900	19458355	1677	1677	1677	1677	0
357	20250224	132800	19458355	1677	1677	1677	1677	0
358	20250224	132700	19458355	1677	1677	1677	1677	0
359	20250224	132600	19458355	1677	1677	1677	1677	0
360	20250224	132500	19458355	1677	1677	1677	1677	0
361	20250224	132400	19458355	1677	1677	1677	1677	0
362	20250224	132300	19458355	1677	1677	1677	1677	0
363	20250224	132200	19458355	1677	1677	1677	1677	0
364	20250224	132100	19458355	1677	1685	1685	1677	1541
365	20250224	132000	16871774	1686	1686	1686	1686	0
366	20250224	131900	16871774	1686	1686	1686	1686	0
367	20250224	131800	16871774	1686	1686	1686	1686	0
368	20250224	131700	16871774	1686	1686	1686	1686	0
369	20250224	131600	16871774	1686	1686	1686	1686	3
370	20250224	131500	16866716	1686	1686	1686	1686	0
371	20250224	131400	16866716	1686	1686	1686	1686	0
372	20250224	131300	16866716	1686	1686	1686	1686	0
373	20250224	131200	16866716	1686	1686	1686	1686	0
374	20250224	131100	16866716	1686	1686	1686	1686	0
375	20250224	131000	16866716	1686	1686	1686	1686	0
376	20250224	130900	16866716	1686	1686	1686	1686	0
377	20250224	130800	16866716	1686	1686	1686	1686	0
378	20250224	130700	16866716	1686	1686	1686	1686	0
379	20250224	130600	16866716	1686	1686	1686	1686	0
380	20250224	130500	16866716	1686	1686	1686	1686	0
381	20250224	130400	16866716	1686	1686	1686	1686	0
382	20250224	130300	16866716	1686	1686	1686	1686	0
383	20250224	130200	16866716	1686	1686	1686	1686	0
384	20250224	130100	16866716	1686	1686	1686	1686	0
385	20250224	130000	16866716	1686	1686	1686	1686	0
386	20250224	125900	16866716	1686	1686	1686	1686	0
387	20250224	125800	16866716	1686	1686	1686	1686	150
388	20250224	125700	16613816	1687	1687	1687	1687	0
389	20250224	125600	16613816	1687	1687	1687	1687	0
390	20250224	125500	16613816	1687	1687	1687	1687	0
391	20250224	125400	16613816	1687	1687	1687	1687	0
392	20250224	125300	16613816	1687	1687	1687	1687	0
393	20250224	125200	16613816	1687	1687	1687	1687	0
394	20250224	125100	16613816	1687	1687	1687	1687	0
395	20250224	125000	16613816	1687	1687	1687	1687	744
396	20250224	124900	15358688	1694	1694	1694	1694	0
397	20250224	124800	15358688	1694	1694	1694	1694	0
398	20250224	124700	15358688	1694	1694	1694	1694	0
399	20250224	124600	15358688	1694	1694	1694	1694	0
400	20250224	124500	15358688	1694	1694	1694	1694	0
401	20250224	124400	15358688	1694	1694	1694	1694	0
402	20250224	124300	15358688	1694	1694	1694	1694	0
403	20250224	124200	15358688	1694	1694	1694	1694	0
404	20250224	124100	15358688	1694	1694	1694	1694	0
405	20250224	124000	15358688	1694	1694	1694	1694	0
406	20250224	123900	15358688	1694	1694	1694	1694	0
407	20250224	123800	15358688	1694	1694	1694	1694	0
408	20250224	123700	15358688	1694	1694	1694	1694	0
409	20250224	123600	15358688	1694	1694	1694	1694	0
410	20250224	123500	15358688	1694	1694	1694	1694	0
411	20250224	123400	15358688	1694	1694	1694	1694	0
412	20250224	123300	15358688	1694	1694	1694	1694	0
413	20250224	123200	15358688	1694	1694	1694	1694	0
414	20250224	123100	15358688	1694	1694	1694	1694	0
415	20250224	123000	15358688	1694	1694	1694	1694	0
416	20250224	122900	15358688	1694	1694	1694	1694	0
417	20250224	122800	15358688	1694	1694	1694	1694	0
418	20250224	122700	15358688	1694	1694	1694	1694	0
419	20250224	122600	15358688	1694	1694	1694	1694	0
420	20250224	122500	15358688	1694	1694	1694	1694	0
421	20250224	122400	15358688	1694	1694	1694	1694	0
422	20250224	122300	15358688	1694	1694	1694	1694	0
423	20250224	122200	15358688	1694	1694	1694	1694	0
424	20250224	122100	15358688	1694	1694	1694	1694	0
425	20250224	122000	15358688	1694	1694	1694	1694	0
426	20250224	121900	15358688	1694	1694	1694	1694	0
427	20250224	121800	15358688	1694	1694	1694	1694	0
428	20250224	121700	15358688	1694	1694	1694	1694	0
429	20250224	121600	15358688	1694	1694	1694	1694	0
430	20250224	121500	15358688	1694	1694	1694	1694	0
431	20250224	121400	15358688	1694	1694	1694	1694	0
432	20250224	121300	15358688	1694	1694	1694	1694	0
433	20250224	121200	15358688	1694	1694	1694	1694	0
434	20250224	121100	15358688	1694	1694	1694	1694	0
435	20250224	121000	15358688	1694	1694	1694	1694	0
436	20250224	120900	15358688	1694	1694	1694	1694	0
437	20250224	120800	15358688	1694	1694	1694	1694	0
438	20250224	120700	15358688	1694	1694	1694	1694	0
439	20250224	120600	15358688	1694	1694	1694	1694	0
440	20250224	120500	15358688	1694	1694	1694	1694	0
441	20250224	120400	15358688	1694	1694	1694	1694	0
442	20250224	120300	15358688	1694	1694	1694	1694	0
443	20250224	120200	15358688	1694	1694	1694	1694	0
444	20250224	120100	15358688	1694	1694	1694	1694	0
445	20250224	120000	15358688	1694	1694	1694	1694	0
446	20250224	115900	15358688	1694	1694	1694	1694	50
447	20250224	115800	15273988	1696	1696	1696	1696	0
448	20250224	115700	15273988	1696	1696	1696	1696	0
449	20250224	115600	15273988	1696	1696	1696	1696	0
450	20250224	115500	15273988	1696	1696	1696	1696	0
451	20250224	115400	15273988	1696	1696	1696	1696	0
452	20250224	115300	15273988	1696	1696	1696	1696	0
453	20250224	115200	15273988	1696	1696	1696	1696	0
454	20250224	115100	15273988	1696	1696	1696	1696	0
455	20250224	115000	15273988	1696	1696	1696	1696	0
456	20250224	114900	15273988	1696	1696	1696	1696	0
457	20250224	114800	15273988	1696	1691	1696	1691	531
458	20250224	114700	14376062	1691	1691	1691	1691	0
459	20250224	114600	14376062	1691	1691	1691	1691	50
460	20250224	114500	14291512	1691	1691	1691	1691	0
461	20250224	114400	14291512	1691	1691	1691	1691	0
462	20250224	114300	14291512	1691	1691	1691	1691	0
463	20250224	114200	14291512	1691	1691	1691	1691	0
464	20250224	114100	14291512	1691	1691	1691	1691	0
465	20250224	114000	14291512	1691	1691	1691	1691	0
466	20250224	113900	14291512	1691	1691	1691	1691	0
467	20250224	113800	14291512	1691	1691	1691	1691	0
468	20250224	113700	14291512	1691	1691	1691	1691	1
469	20250224	113600	14289821	1683	1683	1683	1683	0
470	20250224	113500	14289821	1683	1683	1683	1683	0
471	20250224	113400	14289821	1683	1692	1692	1683	450
472	20250224	113300	13532054	1693	1693	1693	1693	0
473	20250224	113200	13532054	1693	1693	1693	1693	0
474	20250224	113100	13532054	1693	1693	1693	1693	0
475	20250224	113000	13532054	1693	1693	1693	1693	0
476	20250224	112900	13532054	1693	1693	1693	1693	0
477	20250224	112800	13532054	1693	1693	1693	1693	0
478	20250224	112700	13532054	1693	1693	1693	1693	0
479	20250224	112600	13532054	1693	1693	1693	1693	0
480	20250224	112500	13532054	1693	1693	1693	1693	1
481	20250224	112400	13530361	1693	1693	1693	1693	1
482	20250224	112300	13528668	1693	1693	1693	1693	0
483	20250224	112200	13528668	1693	1693	1693	1693	0
484	20250224	112100	13528668	1693	1693	1693	1693	0
485	20250224	112000	13528668	1693	1693	1693	1693	0
486	20250224	111900	13528668	1693	1693	1693	1693	5
487	20250224	111800	13520203	1684	1684	1684	1684	0
488	20250224	111700	13520203	1684	1684	1684	1684	86
489	20250224	111600	13375379	1693	1693	1693	1693	0
490	20250224	111500	13375379	1693	1693	1693	1693	0
491	20250224	111400	13375379	1693	1693	1693	1693	0
492	20250224	111300	13375379	1693	1693	1693	1693	0
493	20250224	111200	13375379	1693	1693	1693	1693	0
494	20250224	111100	13375379	1693	1693	1693	1693	5
495	20250224	111000	13366914	1695	1695	1695	1695	0
496	20250224	110900	13366914	1695	1695	1695	1695	0
497	20250224	110800	13366914	1695	1695	1695	1695	0
498	20250224	110700	13366914	1695	1695	1695	1695	0
499	20250224	110600	13366914	1695	1695	1695	1695	0
500	20250224	110500	13366914	1695	1694	1695	1694	11
501	20250224	110400	13348279	1695	1695	1695	1695	0
502	20250224	110300	13348279	1695	1695	1695	1695	0
503	20250224	110200	13348279	1695	1695	1695	1695	5
504	20250224	110100	13339804	1696	1696	1696	1696	0
505	20250224	110000	13339804	1696	1696	1696	1696	0
506	20250224	105900	13339804	1696	1696	1696	1696	0
507	20250224	105800	13339804	1696	1696	1696	1696	0
508	20250224	105700	13339804	1696	1696	1696	1696	0
509	20250224	105600	13339804	1696	1696	1696	1696	0
510	20250224	105500	13339804	1696	1692	1696	1692	626
511	20250224	105400	12280608	1692	1692	1692	1692	2
512	20250224	105300	12277224	1692	1692	1692	1692	0
513	20250224	105200	12277224	1692	1692	1692	1692	0
514	20250224	105100	12277224	1692	1692	1692	1692	0
515	20250224	105000	12277224	1692	1692	1692	1692	100
516	20250224	104900	12108024	1692	1692	1692	1692	0
517	20250224	104800	12108024	1692	1692	1692	1692	0
518	20250224	104700	12108024	1692	1692	1692	1692	0
519	20250224	104600	12108024	1692	1692	1692	1692	0
520	20250224	104500	12108024	1692	1692	1692	1692	0
521	20250224	104400	12108024	1692	1692	1692	1692	0
522	20250224	104300	12108024	1692	1692	1692	1692	0
523	20250224	104200	12108024	1692	1692	1692	1692	0
524	20250224	104100	12108024	1692	1692	1692	1692	0
525	20250224	104000	12108024	1692	1692	1692	1692	0
526	20250224	103900	12108024	1692	1692	1692	1692	1
527	20250224	103800	12106332	1682	1682	1682	1682	0
528	20250224	103700	12106332	1682	1682	1682	1682	0
529	20250224	103600	12106332	1682	1682	1682	1682	0
530	20250224	103500	12106332	1682	1682	1682	1682	0
531	20250224	103400	12106332	1682	1682	1682	1682	800
532	20250224	103300	10760732	1682	1682	1682	1682	0
533	20250224	103200	10760732	1682	1682	1682	1682	0
534	20250224	103100	10760732	1682	1682	1682	1682	1
535	20250224	103000	10759050	1695	1695	1695	1695	0
536	20250224	102900	10759050	1695	1695	1695	1695	0
537	20250224	102800	10759050	1695	1683	1695	1682	2901
538	20250224	102700	5878451	1683	1685	1685	1683	500
539	20250224	102600	5036305	1685	1691	1691	1685	112
540	20250224	102500	4847453	1697	1697	1697	1697	0
541	20250224	102400	4847453	1697	1697	1697	1697	0
542	20250224	102300	4847453	1697	1697	1697	1697	0
543	20250224	102200	4847453	1697	1697	1697	1697	0
544	20250224	102100	4847453	1697	1697	1697	1697	0
545	20250224	102000	4847453	1697	1697	1697	1697	0
546	20250224	101900	4847453	1697	1697	1697	1697	0
547	20250224	101800	4847453	1697	1697	1697	1697	0
548	20250224	101700	4847453	1697	1697	1697	1697	0
549	20250224	101600	4847453	1697	1697	1697	1697	0
550	20250224	101500	4847453	1697	1697	1697	1697	0
551	20250224	101400	4847453	1697	1697	1697	1697	0
552	20250224	101300	4847453	1697	1697	1697	1697	0
553	20250224	101200	4847453	1697	1697	1697	1697	0
554	20250224	101100	4847453	1697	1697	1697	1697	0
555	20250224	101000	4847453	1697	1697	1697	1697	0
556	20250224	100900	4847453	1697	1697	1697	1697	0
557	20250224	100800	4847453	1697	1697	1697	1697	0
558	20250224	100700	4847453	1697	1697	1697	1697	0
559	20250224	100600	4847453	1697	1697	1697	1697	0
560	20250224	100500	4847453	1697	1697	1697	1697	0
561	20250224	100400	4847453	1697	1697	1697	1697	0
562	20250224	100300	4847453	1697	1697	1697	1697	0
563	20250224	100200	4847453	1697	1697	1697	1697	0
564	20250224	100100	4847453	1697	1697	1697	1697	0
565	20250224	100000	4847453	1697	1697	1697	1697	0
566	20250224	095900	4847453	1697	1697	1697	1697	0
567	20250224	095800	4847453	1697	1697	1697	1697	0
568	20250224	095700	4847453	1697	1697	1697	1697	0
569	20250224	095600	4847453	1697	1697	1697	1697	0
570	20250224	095500	4847453	1697	1697	1697	1697	0
571	20250224	095400	4847453	1697	1697	1697	1697	0
572	20250224	095300	4847453	1697	1697	1697	1697	0
573	20250224	095200	4847453	1697	1697	1697	1697	2
574	20250224	095100	4844059	1697	1697	1697	1697	6
575	20250224	095000	4833877	1697	1697	1697	1697	1
576	20250224	094900	4832180	1697	1697	1697	1697	0
577	20250224	094800	4832180	1697	1697	1697	1697	0
578	20250224	094700	4832180	1697	1697	1697	1697	0
579	20250224	094600	4832180	1697	1697	1697	1697	0
580	20250224	094500	4832180	1697	1691	1697	1691	2
581	20250224	094400	4828792	1697	1686	1697	1686	4
582	20250224	094300	4822021	1697	1695	1697	1686	3
583	20250224	094200	4816943	1697	1697	1697	1697	0
584	20250224	094100	4816943	1697	1697	1697	1697	0
585	20250224	094000	4816943	1697	1697	1697	1697	0
586	20250224	093900	4816943	1697	1697	1697	1697	0
587	20250224	093800	4816943	1697	1697	1697	1697	0
588	20250224	093700	4816943	1697	1697	1697	1697	50
589	20250224	093600	4732093	1697	1697	1697	1697	0
590	20250224	093500	4732093	1697	1697	1697	1697	0
591	20250224	093400	4732093	1697	1697	1697	1697	0
592	20250224	093300	4732093	1697	1697	1697	1697	0
593	20250224	093200	4732093	1697	1697	1697	1697	0
594	20250224	093100	4732093	1697	1697	1697	1697	0
595	20250224	093000	4732093	1697	1697	1697	1697	0
596	20250224	092900	4732093	1697	1697	1697	1697	1
597	20250224	092800	4730396	1698	1698	1698	1698	0
598	20250224	092700	4730396	1698	1693	1698	1693	1145
599	20250224	092600	2791906	1685	1685	1685	1685	1
600	20250224	092500	2790221	1693	1693	1693	1693	0
601	20250224	092400	2790221	1693	1693	1693	1693	0
602	20250224	092300	2790221	1693	1686	1693	1686	985
603	20250224	092200	1129504	1685	1685	1685	1685	0
604	20250224	092100	1129504	1685	1686	1686	1685	29
605	20250224	092000	1080613	1686	1686	1686	1686	0
606	20250224	091900	1080613	1686	1686	1686	1686	0
607	20250224	091800	1080613	1686	1686	1686	1686	0
608	20250224	091700	1080613	1686	1686	1686	1686	0
609	20250224	091600	1080613	1686	1686	1686	1686	0
610	20250224	091500	1080613	1686	1686	1686	1686	0
611	20250224	091400	1080613	1686	1686	1686	1686	0
612	20250224	091300	1080613	1686	1686	1686	1686	1
613	20250224	091200	1078927	1684	1684	1684	1684	0
614	20250224	091100	1078927	1684	1684	1684	1684	0
615	20250224	091000	1078927	1684	1685	1685	1684	61
616	20250224	090900	976202	1685	1685	1685	1685	0
617	20250224	090800	976202	1685	1686	1686	1685	21
618	20250224	090700	940798	1686	1686	1686	1686	0
619	20250224	090600	940798	1686	1686	1686	1686	0
620	20250224	090500	940798	1686	1686	1686	1686	0
621	20250224	090400	940798	1686	1686	1686	1686	0
622	20250224	090300	940798	1686	1687	1687	1686	295
623	20250224	090200	443418	1686	1686	1686	1686	0
624	20250224	090100	443418	1686	1686	1686	1686	0
625	20250224	090000	443418	1686	1686	1686	1686	263