KissMeData/114450/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202000	135097973	1837	1837	1837	1837	506
3	20250224	201900	135097973	1837	1837	1837	1837	0
4	20250224	201800	135097973	1837	1837	1837	1837	0
5	20250224	201700	135097973	1837	1837	1837	1837	0
6	20250224	201600	135097973	1837	1837	1837	1837	0
7	20250224	201500	135097973	1837	1837	1837	1837	0
8	20250224	201400	135097973	1837	1837	1837	1837	0
9	20250224	201300	135097973	1837	1837	1837	1837	0
10	20250224	201200	135097973	1837	1837	1837	1837	0
11	20250224	201100	135097973	1837	1837	1837	1837	0
12	20250224	201000	135097973	1837	1837	1837	1837	0
13	20250224	200900	135097973	1837	1837	1837	1837	0
14	20250224	200800	135097973	1837	1837	1837	1837	0
15	20250224	200700	135097973	1837	1837	1837	1837	0
16	20250224	200600	135097973	1837	1837	1837	1837	0
17	20250224	200500	135097973	1837	1837	1837	1837	0
18	20250224	200400	135097973	1837	1837	1837	1837	0
19	20250224	200300	135097973	1837	1837	1837	1837	0
20	20250224	200200	135097973	1837	1837	1837	1837	0
21	20250224	200100	135097973	1837	1837	1837	1837	0
22	20250224	200000	135097973	1837	1837	1837	1837	0
23	20250224	195900	135097973	1837	1837	1837	1837	0
24	20250224	195800	135097973	1837	1837	1837	1837	0
25	20250224	195700	135097973	1837	1837	1837	1837	0
26	20250224	195600	135097973	1837	1837	1837	1837	0
27	20250224	195500	135097973	1837	1837	1837	1837	0
28	20250224	195400	135097973	1837	1837	1837	1837	0
29	20250224	195300	135097973	1837	1837	1837	1837	0
30	20250224	195200	135097973	1837	1837	1837	1837	0
31	20250224	195100	135097973	1837	1837	1837	1837	0
32	20250224	195000	135097973	1837	1837	1837	1837	506
33	20250224	194900	135097973	1837	1837	1837	1837	0
34	20250224	194800	135097973	1837	1837	1837	1837	0
35	20250224	194700	135097973	1837	1837	1837	1837	0
36	20250224	194600	135097973	1837	1837	1837	1837	0
37	20250224	194500	135097973	1837	1837	1837	1837	0
38	20250224	194400	135097973	1837	1837	1837	1837	0
39	20250224	194300	135097973	1837	1837	1837	1837	0
40	20250224	194200	135097973	1837	1837	1837	1837	0
41	20250224	194100	135097973	1837	1837	1837	1837	0
42	20250224	194000	135097973	1837	1837	1837	1837	0
43	20250224	193900	135097973	1837	1837	1837	1837	0
44	20250224	193800	135097973	1837	1837	1837	1837	0
45	20250224	193700	135097973	1837	1837	1837	1837	0
46	20250224	193600	135097973	1837	1837	1837	1837	0
47	20250224	193500	135097973	1837	1837	1837	1837	0
48	20250224	193400	135097973	1837	1837	1837	1837	0
49	20250224	193300	135097973	1837	1837	1837	1837	0
50	20250224	193200	135097973	1837	1837	1837	1837	0
51	20250224	193100	135097973	1837	1837	1837	1837	0
52	20250224	193000	135097973	1837	1837	1837	1837	0
53	20250224	192900	135097973	1837	1837	1837	1837	0
54	20250224	192800	135097973	1837	1837	1837	1837	0
55	20250224	192700	135097973	1837	1837	1837	1837	0
56	20250224	192600	135097973	1837	1837	1837	1837	0
57	20250224	192500	135097973	1837	1837	1837	1837	0
58	20250224	192400	135097973	1837	1837	1837	1837	0
59	20250224	192300	135097973	1837	1837	1837	1837	0
60	20250224	192200	135097973	1837	1837	1837	1837	0
61	20250224	192100	135097973	1837	1837	1837	1837	0
62	20250224	192000	135097973	1837	1837	1837	1837	506
63	20250224	191900	135097973	1837	1837	1837	1837	0
64	20250224	191800	135097973	1837	1837	1837	1837	0
65	20250224	191700	135097973	1837	1837	1837	1837	0
66	20250224	191600	135097973	1837	1837	1837	1837	0
67	20250224	191500	135097973	1837	1837	1837	1837	0
68	20250224	191400	135097973	1837	1837	1837	1837	0
69	20250224	191300	135097973	1837	1837	1837	1837	0
70	20250224	191200	135097973	1837	1837	1837	1837	0
71	20250224	191100	135097973	1837	1837	1837	1837	0
72	20250224	191000	135097973	1837	1837	1837	1837	0
73	20250224	190900	135097973	1837	1837	1837	1837	0
74	20250224	190800	135097973	1837	1837	1837	1837	0
75	20250224	190700	135097973	1837	1837	1837	1837	0
76	20250224	190600	135097973	1837	1837	1837	1837	0
77	20250224	190500	135097973	1837	1837	1837	1837	0
78	20250224	190400	135097973	1837	1837	1837	1837	0
79	20250224	190300	135097973	1837	1837	1837	1837	0
80	20250224	190200	135097973	1837	1837	1837	1837	0
81	20250224	190100	135097973	1837	1837	1837	1837	0
82	20250224	190000	135097973	1837	1837	1837	1837	0
83	20250224	185900	135097973	1837	1837	1837	1837	0
84	20250224	185800	135097973	1837	1837	1837	1837	0
85	20250224	185700	135097973	1837	1837	1837	1837	0
86	20250224	185600	135097973	1837	1837	1837	1837	0
87	20250224	185500	135097973	1837	1837	1837	1837	0
88	20250224	185400	135097973	1837	1837	1837	1837	0
89	20250224	185300	135097973	1837	1837	1837	1837	0
90	20250224	185200	135097973	1837	1837	1837	1837	0
91	20250224	185100	135097973	1837	1837	1837	1837	0
92	20250224	185000	135097973	1837	1837	1837	1837	506
93	20250224	184900	135097973	1837	1837	1837	1837	0
94	20250224	184800	135097973	1837	1837	1837	1837	0
95	20250224	184700	135097973	1837	1837	1837	1837	0
96	20250224	184600	135097973	1837	1837	1837	1837	0
97	20250224	184500	135097973	1837	1837	1837	1837	0
98	20250224	184400	135097973	1837	1837	1837	1837	0
99	20250224	184300	135097973	1837	1837	1837	1837	0
100	20250224	184200	135097973	1837	1837	1837	1837	0
101	20250224	184100	135097973	1837	1837	1837	1837	0
102	20250224	184000	135097973	1837	1837	1837	1837	0
103	20250224	183900	135097973	1837	1837	1837	1837	0
104	20250224	183800	135097973	1837	1837	1837	1837	0
105	20250224	183700	135097973	1837	1837	1837	1837	0
106	20250224	183600	135097973	1837	1837	1837	1837	0
107	20250224	183500	135097973	1837	1837	1837	1837	0
108	20250224	183400	135097973	1837	1837	1837	1837	0
109	20250224	183300	135097973	1837	1837	1837	1837	0
110	20250224	183200	135097973	1837	1837	1837	1837	0
111	20250224	183100	135097973	1837	1837	1837	1837	0
112	20250224	183000	135097973	1837	1837	1837	1837	0
113	20250224	182900	135097973	1837	1837	1837	1837	0
114	20250224	182800	135097973	1837	1837	1837	1837	0
115	20250224	182700	135097973	1837	1837	1837	1837	0
116	20250224	182600	135097973	1837	1837	1837	1837	0
117	20250224	182500	135097973	1837	1837	1837	1837	0
118	20250224	182400	135097973	1837	1837	1837	1837	0
119	20250224	182300	135097973	1837	1837	1837	1837	0
120	20250224	182200	135097973	1837	1837	1837	1837	0
121	20250224	182100	135097973	1837	1837	1837	1837	0
122	20250224	182000	135097973	1837	1837	1837	1837	506
123	20250224	181900	135097973	1837	1837	1837	1837	0
124	20250224	181800	135097973	1837	1837	1837	1837	0
125	20250224	181700	135097973	1837	1837	1837	1837	0
126	20250224	181600	135097973	1837	1837	1837	1837	0
127	20250224	181500	135097973	1837	1837	1837	1837	0
128	20250224	181400	135097973	1837	1837	1837	1837	0
129	20250224	181300	135097973	1837	1837	1837	1837	0
130	20250224	181200	135097973	1837	1837	1837	1837	0
131	20250224	181100	135097973	1837	1837	1837	1837	0
132	20250224	181000	135097973	1837	1837	1837	1837	0
133	20250224	180900	135097973	1837	1837	1837	1837	0
134	20250224	180800	135097973	1837	1837	1837	1837	0
135	20250224	180700	135097973	1837	1837	1837	1837	0
136	20250224	180600	135097973	1837	1837	1837	1837	0
137	20250224	180500	135097973	1837	1837	1837	1837	0
138	20250224	180400	135097973	1837	1837	1837	1837	0
139	20250224	180300	135097973	1837	1837	1837	1837	0
140	20250224	180200	135097973	1837	1837	1837	1837	0
141	20250224	180100	135097973	1837	1837	1837	1837	0
142	20250224	180000	135097973	1837	1837	1837	1837	0
143	20250224	175900	135097973	1837	1837	1837	1837	0
144	20250224	175800	135097973	1837	1837	1837	1837	0
145	20250224	175700	135097973	1837	1837	1837	1837	0
146	20250224	175600	135097973	1837	1837	1837	1837	0
147	20250224	175500	135097973	1837	1837	1837	1837	0
148	20250224	175400	135097973	1837	1837	1837	1837	0
149	20250224	175300	135097973	1837	1837	1837	1837	0
150	20250224	175200	135097973	1837	1837	1837	1837	0
151	20250224	175100	135097973	1837	1837	1837	1837	0
152	20250224	175000	135097973	1837	1837	1837	1837	506
153	20250224	174900	135097973	1837	1837	1837	1837	0
154	20250224	174800	135097973	1837	1837	1837	1837	0
155	20250224	174700	135097973	1837	1837	1837	1837	0
156	20250224	174600	135097973	1837	1837	1837	1837	0
157	20250224	174500	135097973	1837	1837	1837	1837	0
158	20250224	174400	135097973	1837	1837	1837	1837	0
159	20250224	174300	135097973	1837	1837	1837	1837	0
160	20250224	174200	135097973	1837	1837	1837	1837	0
161	20250224	174100	135097973	1837	1837	1837	1837	0
162	20250224	174000	135097973	1837	1837	1837	1837	0
163	20250224	173900	135097973	1837	1837	1837	1837	0
164	20250224	173800	135097973	1837	1837	1837	1837	0
165	20250224	173700	135097973	1837	1837	1837	1837	0
166	20250224	173600	135097973	1837	1837	1837	1837	0
167	20250224	173500	135097973	1837	1837	1837	1837	0
168	20250224	173400	135097973	1837	1837	1837	1837	0
169	20250224	173300	135097973	1837	1837	1837	1837	0
170	20250224	173200	135097973	1837	1837	1837	1837	0
171	20250224	173100	135097973	1837	1837	1837	1837	0
172	20250224	173000	135097973	1837	1837	1837	1837	0
173	20250224	172900	135097973	1837	1837	1837	1837	0
174	20250224	172800	135097973	1837	1837	1837	1837	0
175	20250224	172700	135097973	1837	1837	1837	1837	0
176	20250224	172600	135097973	1837	1837	1837	1837	0
177	20250224	172500	135097973	1837	1837	1837	1837	0
178	20250224	172400	135097973	1837	1837	1837	1837	0
179	20250224	172300	135097973	1837	1837	1837	1837	0
180	20250224	172200	135097973	1837	1837	1837	1837	0
181	20250224	172100	135097973	1837	1837	1837	1837	0
182	20250224	172000	135097973	1837	1837	1837	1837	506
183	20250224	171900	135097973	1837	1837	1837	1837	0
184	20250224	171800	135097973	1837	1837	1837	1837	0
185	20250224	171700	135097973	1837	1837	1837	1837	0
186	20250224	171600	135097973	1837	1837	1837	1837	0
187	20250224	171500	135097973	1837	1837	1837	1837	0
188	20250224	171400	135097973	1837	1837	1837	1837	0
189	20250224	171300	135097973	1837	1837	1837	1837	0
190	20250224	171200	135097973	1837	1837	1837	1837	0
191	20250224	171100	135097973	1837	1837	1837	1837	0
192	20250224	171000	135097973	1837	1837	1837	1837	0
193	20250224	170900	135097973	1837	1837	1837	1837	0
194	20250224	170800	135097973	1837	1837	1837	1837	0
195	20250224	170700	135097973	1837	1837	1837	1837	0
196	20250224	170600	135097973	1837	1837	1837	1837	0
197	20250224	170500	135097973	1837	1837	1837	1837	0
198	20250224	170400	135097973	1837	1837	1837	1837	0
199	20250224	170300	135097973	1837	1837	1837	1837	0
200	20250224	170200	135097973	1837	1837	1837	1837	0
201	20250224	170100	135097973	1837	1837	1837	1837	0
202	20250224	170000	135097973	1837	1837	1837	1837	0
203	20250224	165900	135097973	1837	1837	1837	1837	0
204	20250224	165800	135097973	1837	1837	1837	1837	0
205	20250224	165700	135097973	1837	1837	1837	1837	0
206	20250224	165600	135097973	1837	1837	1837	1837	0
207	20250224	165500	135097973	1837	1837	1837	1837	0
208	20250224	165400	135097973	1837	1837	1837	1837	0
209	20250224	165300	135097973	1837	1837	1837	1837	0
210	20250224	165200	135097973	1837	1837	1837	1837	0
211	20250224	165100	135097973	1837	1837	1837	1837	0
212	20250224	165000	135097973	1837	1837	1837	1837	506
213	20250224	164900	135097973	1837	1837	1837	1837	0
214	20250224	164800	135097973	1837	1837	1837	1837	0
215	20250224	164700	135097973	1837	1837	1837	1837	0
216	20250224	164600	135097973	1837	1837	1837	1837	0
217	20250224	164500	135097973	1837	1837	1837	1837	0
218	20250224	164400	135097973	1837	1837	1837	1837	0
219	20250224	164300	135097973	1837	1837	1837	1837	0
220	20250224	164200	135097973	1837	1837	1837	1837	0
221	20250224	164100	135097973	1837	1837	1837	1837	0
222	20250224	164000	135097973	1837	1837	1837	1837	0
223	20250224	163900	135097973	1837	1837	1837	1837	0
224	20250224	163800	135097973	1837	1837	1837	1837	0
225	20250224	163700	135097973	1837	1837	1837	1837	0
226	20250224	163600	135097973	1837	1837	1837	1837	0
227	20250224	163500	135097973	1837	1837	1837	1837	0
228	20250224	163400	135097973	1837	1837	1837	1837	0
229	20250224	163300	135097973	1837	1837	1837	1837	0
230	20250224	163200	135097973	1837	1837	1837	1837	0
231	20250224	163100	135097973	1837	1837	1837	1837	0
232	20250224	163000	135097973	1837	1837	1837	1837	0
233	20250224	162900	135097973	1837	1837	1837	1837	0
234	20250224	162800	135097973	1837	1837	1837	1837	0
235	20250224	162700	135097973	1837	1837	1837	1837	0
236	20250224	162600	135097973	1837	1837	1837	1837	0
237	20250224	162500	135097973	1837	1837	1837	1837	0
238	20250224	162400	135097973	1837	1837	1837	1837	0
239	20250224	162300	135097973	1837	1837	1837	1837	0
240	20250224	162200	135097973	1837	1837	1837	1837	0
241	20250224	162100	135097973	1837	1837	1837	1837	0
242	20250224	162000	135097973	1837	1837	1837	1837	506
243	20250224	161900	135097973	1837	1837	1837	1837	0
244	20250224	161800	135097973	1837	1837	1837	1837	0
245	20250224	161700	135097973	1837	1837	1837	1837	0
246	20250224	161600	135097973	1837	1837	1837	1837	0
247	20250224	161500	135097973	1837	1837	1837	1837	0
248	20250224	161400	135097973	1837	1837	1837	1837	0
249	20250224	161300	135097973	1837	1837	1837	1837	0
250	20250224	161200	135097973	1837	1837	1837	1837	0
251	20250224	161100	135097973	1837	1837	1837	1837	0
252	20250224	161000	135097973	1837	1837	1837	1837	0
253	20250224	160900	135097973	1837	1837	1837	1837	0
254	20250224	160800	135097973	1837	1837	1837	1837	0
255	20250224	160700	135097973	1837	1837	1837	1837	0
256	20250224	160600	135097973	1837	1837	1837	1837	0
257	20250224	160500	135097973	1837	1837	1837	1837	0
258	20250224	160400	135097973	1837	1837	1837	1837	0
259	20250224	160300	135097973	1837	1837	1837	1837	0
260	20250224	160200	135097973	1837	1837	1837	1837	0
261	20250224	160100	135097973	1837	1837	1837	1837	0
262	20250224	160000	135097973	1837	1837	1837	1837	0
263	20250224	155900	135097973	1837	1837	1837	1837	0
264	20250224	155800	135097973	1837	1837	1837	1837	0
265	20250224	155700	135097973	1837	1837	1837	1837	0
266	20250224	155600	135097973	1837	1837	1837	1837	0
267	20250224	155500	135097973	1837	1837	1837	1837	0
268	20250224	155400	135097973	1837	1837	1837	1837	0
269	20250224	155300	135097973	1837	1837	1837	1837	0
270	20250224	155200	135097973	1837	1837	1837	1837	0
271	20250224	155100	135097973	1837	1837	1837	1837	0
272	20250224	155000	135097973	1837	1837	1837	1837	506
273	20250224	154900	135097973	1837	1837	1837	1837	0
274	20250224	154800	135097973	1837	1837	1837	1837	0
275	20250224	154700	135097973	1837	1837	1837	1837	0
276	20250224	154600	135097973	1837	1837	1837	1837	0
277	20250224	154500	135097973	1837	1837	1837	1837	0
278	20250224	154400	135097973	1837	1837	1837	1837	0
279	20250224	154300	135097973	1837	1837	1837	1837	0
280	20250224	154200	135097973	1837	1837	1837	1837	0
281	20250224	154100	135097973	1837	1837	1837	1837	0
282	20250224	154000	135097973	1837	1837	1837	1837	0
283	20250224	153900	135097973	1837	1837	1837	1837	0
284	20250224	153800	135097973	1837	1837	1837	1837	0
285	20250224	153700	135097973	1837	1837	1837	1837	0
286	20250224	153600	135097973	1837	1837	1837	1837	0
287	20250224	153500	135097973	1837	1837	1837	1837	0
288	20250224	153400	135097973	1837	1837	1837	1837	0
289	20250224	153300	135097973	1837	1837	1837	1837	0
290	20250224	153200	135097973	1837	1837	1837	1837	0
291	20250224	153100	135097973	1837	1837	1837	1837	0
292	20250224	153000	135097973	1837	1837	1837	1837	506
293	20250224	152900	134168451	1840	1840	1840	1840	0
294	20250224	152800	134168451	1840	1840	1840	1840	0
295	20250224	152700	134168451	1840	1840	1840	1840	0
296	20250224	152600	134168451	1840	1840	1840	1840	0
297	20250224	152500	134168451	1840	1840	1840	1840	0
298	20250224	152400	134168451	1840	1840	1840	1840	0
299	20250224	152300	134168451	1840	1840	1840	1840	0
300	20250224	152200	134168451	1840	1840	1840	1840	0
301	20250224	152100	134168451	1840	1840	1840	1840	0
302	20250224	152000	134168451	1840	1840	1840	1840	0
303	20250224	151900	134168451	1840	1840	1840	1840	0
304	20250224	151800	134168451	1840	1840	1840	1840	1
305	20250224	151700	134166611	1830	1844	1844	1830	111
306	20250224	151600	133963467	1830	1844	1844	1830	252
307	20250224	151500	133502293	1830	1840	1840	1830	408
308	20250224	151400	132754240	1847	1847	1847	1847	0
309	20250224	151300	132754240	1847	1847	1847	1847	5
310	20250224	151200	132745005	1847	1847	1847	1847	0
311	20250224	151100	132745005	1847	1841	1847	1841	7
312	20250224	151000	132732100	1847	1847	1847	1847	0
313	20250224	150900	132732100	1847	1847	1847	1847	100
314	20250224	150800	132547400	1847	1847	1847	1847	0
315	20250224	150700	132547400	1847	1847	1847	1847	0
316	20250224	150600	132547400	1847	1846	1847	1846	70
317	20250224	150500	132418161	1847	1847	1847	1847	0
318	20250224	150400	132418161	1847	1847	1847	1847	0
319	20250224	150300	132418161	1847	1847	1847	1847	0
320	20250224	150200	132418161	1847	1847	1847	1847	0
321	20250224	150100	132418161	1847	1845	1847	1845	100
322	20250224	150000	132233567	1845	1845	1845	1845	3
323	20250224	145900	132228032	1845	1845	1845	1845	8
324	20250224	145800	132213272	1845	1845	1845	1845	3
325	20250224	145700	132207737	1845	1845	1845	1845	0
326	20250224	145600	132207737	1845	1845	1845	1845	0
327	20250224	145500	132207737	1845	1845	1845	1845	15
328	20250224	145400	132180062	1845	1845	1845	1845	5
329	20250224	145300	132170837	1848	1848	1848	1848	0
330	20250224	145200	132170837	1848	1848	1848	1848	0
331	20250224	145100	132170837	1848	1848	1848	1848	0
332	20250224	145000	132170837	1848	1848	1848	1848	0
333	20250224	144900	132170837	1848	1848	1848	1848	0
334	20250224	144800	132170837	1848	1841	1848	1841	44
335	20250224	144700	132089661	1840	1840	1840	1840	73
336	20250224	144600	131955341	1840	1840	1840	1839	58
337	20250224	144500	131848623	1839	1839	1839	1839	2
338	20250224	144400	131844945	1840	1840	1840	1840	133
339	20250224	144300	131600225	1840	1840	1840	1840	0
340	20250224	144200	131600225	1840	1840	1840	1840	0
341	20250224	144100	131600225	1840	1840	1840	1840	0
342	20250224	144000	131600225	1840	1840	1840	1840	0
343	20250224	143900	131600225	1840	1840	1840	1840	93
344	20250224	143800	131429105	1840	1840	1840	1840	0
345	20250224	143700	131429105	1840	1840	1840	1840	4
346	20250224	143600	131421745	1840	1840	1840	1840	1
347	20250224	143500	131419905	1839	1840	1840	1839	24
348	20250224	143400	131375747	1839	1840	1840	1839	126
349	20250224	143300	131143911	1847	1844	1847	1844	107
350	20250224	143200	130946294	1841	1841	1841	1841	0
351	20250224	143100	130946294	1841	1841	1841	1841	0
352	20250224	143000	130946294	1841	1841	1841	1841	292
353	20250224	142900	130408722	1841	1843	1843	1841	100
354	20250224	142800	130224548	1843	1843	1843	1843	0
355	20250224	142700	130224548	1843	1843	1843	1843	0
356	20250224	142600	130224548	1843	1843	1843	1843	2
357	20250224	142500	130220862	1842	1842	1842	1842	0
358	20250224	142400	130220862	1842	1842	1842	1842	2
359	20250224	142300	130217178	1847	1847	1847	1847	6
360	20250224	142200	130206096	1847	1847	1847	1847	0
361	20250224	142100	130206096	1847	1847	1847	1847	0
362	20250224	142000	130206096	1847	1847	1847	1847	0
363	20250224	141900	130206096	1847	1847	1847	1847	0
364	20250224	141800	130206096	1847	1847	1847	1847	0
365	20250224	141700	130206096	1847	1847	1847	1847	0
366	20250224	141600	130206096	1847	1847	1847	1847	0
367	20250224	141500	130206096	1847	1847	1847	1847	0
368	20250224	141400	130206096	1847	1844	1847	1842	110
369	20250224	141300	130003127	1847	1847	1847	1847	0
370	20250224	141200	130003127	1847	1847	1847	1847	1
371	20250224	141100	130001280	1846	1846	1846	1846	22
372	20250224	141000	129960668	1845	1845	1845	1845	1
373	20250224	140900	129958823	1845	1845	1845	1845	0
374	20250224	140800	129958823	1845	1845	1845	1845	0
375	20250224	140700	129958823	1845	1845	1845	1845	3
376	20250224	140600	129953288	1847	1847	1847	1847	0
377	20250224	140500	129953288	1847	1847	1847	1847	0
378	20250224	140400	129953288	1847	1847	1847	1847	0
379	20250224	140300	129953288	1847	1847	1847	1847	0
380	20250224	140200	129953288	1847	1847	1847	1847	0
381	20250224	140100	129953288	1847	1847	1847	1847	1
382	20250224	140000	129951441	1848	1848	1848	1848	0
383	20250224	135900	129951441	1848	1848	1848	1848	0
384	20250224	135800	129951441	1848	1848	1848	1848	0
385	20250224	135700	129951441	1848	1848	1848	1848	0
386	20250224	135600	129951441	1848	1848	1848	1848	0
387	20250224	135500	129951441	1848	1848	1848	1848	0
388	20250224	135400	129951441	1848	1848	1848	1848	0
389	20250224	135300	129951441	1848	1848	1848	1848	0
390	20250224	135200	129951441	1848	1848	1848	1848	0
391	20250224	135100	129951441	1848	1848	1848	1848	0
392	20250224	135000	129951441	1848	1848	1848	1848	0
393	20250224	134900	129951441	1848	1848	1848	1848	0
394	20250224	134800	129951441	1848	1848	1848	1848	0
395	20250224	134700	129951441	1848	1847	1848	1847	2
396	20250224	134600	129947746	1841	1845	1845	1841	1565
397	20250224	134500	127062571	1848	1848	1848	1848	1
398	20250224	134400	127060723	1848	1848	1848	1848	0
399	20250224	134300	127060723	1848	1848	1848	1848	0
400	20250224	134200	127060723	1848	1848	1848	1848	5
401	20250224	134100	127051483	1846	1846	1846	1846	0
402	20250224	134000	127051483	1846	1846	1846	1846	1
403	20250224	133900	127049637	1848	1848	1848	1848	0
404	20250224	133800	127049637	1848	1848	1848	1848	0
405	20250224	133700	127049637	1848	1848	1848	1848	1
406	20250224	133600	127047789	1845	1845	1845	1845	0
407	20250224	133500	127047789	1845	1845	1845	1845	0
408	20250224	133400	127047789	1845	1845	1845	1845	0
409	20250224	133300	127047789	1845	1845	1845	1845	5
410	20250224	133200	127038564	1845	1845	1845	1845	5
411	20250224	133100	127029339	1848	1848	1848	1848	0
412	20250224	133000	127029339	1848	1848	1848	1848	0
413	20250224	132900	127029339	1848	1845	1848	1845	31
414	20250224	132800	126972141	1848	1848	1848	1848	0
415	20250224	132700	126972141	1848	1848	1848	1848	0
416	20250224	132600	126972141	1848	1848	1848	1848	0
417	20250224	132500	126972141	1848	1848	1848	1848	0
418	20250224	132400	126972141	1848	1848	1848	1848	0
419	20250224	132300	126972141	1848	1848	1848	1848	1
420	20250224	132200	126970293	1845	1845	1845	1845	0
421	20250224	132100	126970293	1845	1845	1845	1845	0
422	20250224	132000	126970293	1845	1845	1845	1845	0
423	20250224	131900	126970293	1845	1845	1845	1845	100
424	20250224	131800	126785793	1849	1849	1849	1849	0
425	20250224	131700	126785793	1849	1849	1849	1849	0
426	20250224	131600	126785793	1849	1849	1849	1849	0
427	20250224	131500	126785793	1849	1849	1849	1849	0
428	20250224	131400	126785793	1849	1849	1849	1849	2
429	20250224	131300	126782095	1845	1845	1845	1845	0
430	20250224	131200	126782095	1845	1845	1845	1845	0
431	20250224	131100	126782095	1845	1845	1845	1845	0
432	20250224	131000	126782095	1845	1848	1848	1845	4
433	20250224	130900	126774709	1848	1848	1848	1848	0
434	20250224	130800	126774709	1848	1848	1848	1848	0
435	20250224	130700	126774709	1848	1848	1848	1848	5
436	20250224	130600	126765469	1851	1851	1851	1851	2
437	20250224	130500	126761767	1853	1853	1853	1853	0
438	20250224	130400	126761767	1853	1853	1853	1853	0
439	20250224	130300	126761767	1853	1853	1853	1853	2
440	20250224	130200	126758061	1853	1853	1853	1853	0
441	20250224	130100	126758061	1853	1853	1853	1853	0
442	20250224	130000	126758061	1853	1853	1853	1853	9
443	20250224	125900	126741384	1845	1845	1845	1845	10
444	20250224	125800	126722934	1853	1853	1853	1853	0
445	20250224	125700	126722934	1853	1852	1853	1852	6
446	20250224	125600	126711821	1845	1845	1845	1845	1
447	20250224	125500	126709976	1853	1853	1853	1853	0
448	20250224	125400	126709976	1853	1853	1853	1853	1
449	20250224	125300	126708123	1845	1846	1846	1845	10
450	20250224	125200	126689671	1845	1845	1845	1845	0
451	20250224	125100	126689671	1845	1845	1845	1845	5
452	20250224	125000	126680446	1857	1857	1857	1857	10
453	20250224	124900	126661876	1860	1860	1860	1860	0
454	20250224	124800	126661876	1860	1843	1860	1843	48
455	20250224	124700	126572691	1860	1860	1860	1860	0
456	20250224	124600	126572691	1860	1860	1860	1860	0
457	20250224	124500	126572691	1860	1860	1860	1860	0
458	20250224	124400	126572691	1860	1860	1860	1860	3
459	20250224	124300	126567111	1860	1860	1860	1860	18
460	20250224	124200	126533631	1845	1845	1845	1845	0
461	20250224	124100	126533631	1845	1845	1845	1845	0
462	20250224	124000	126533631	1845	1845	1845	1845	0
463	20250224	123900	126533631	1845	1845	1845	1845	0
464	20250224	123800	126533631	1845	1845	1845	1845	0
465	20250224	123700	126533631	1845	1845	1845	1845	4
466	20250224	123600	126526251	1861	1861	1861	1861	0
467	20250224	123500	126526251	1861	1845	1861	1845	72
468	20250224	123400	126393123	1845	1845	1845	1845	208
469	20250224	123300	126009363	1845	1845	1845	1845	62
470	20250224	123200	125894973	1845	1845	1845	1845	965
471	20250224	123100	124114548	1843	1845	1845	1843	12
472	20250224	123000	124092410	1864	1858	1864	1858	50
473	20250224	122900	123999405	1864	1850	1864	1850	300
474	20250224	122800	123444042	1850	1842	1850	1842	408
475	20250224	122700	122692308	1842	1842	1842	1842	1
476	20250224	122600	122690466	1842	1843	1843	1842	131
477	20250224	122500	122449148	1845	1845	1845	1845	0
478	20250224	122400	122449148	1845	1845	1845	1845	49
479	20250224	122300	122358743	1845	1846	1846	1845	40
480	20250224	122200	122284923	1847	1847	1847	1847	29
481	20250224	122100	122231360	1848	1850	1850	1848	211
482	20250224	122000	121841150	1862	1862	1862	1862	0
483	20250224	121900	121841150	1862	1862	1862	1862	1
484	20250224	121800	121839288	1850	1850	1850	1850	150
485	20250224	121700	121561788	1864	1864	1864	1864	0
486	20250224	121600	121561788	1864	1864	1864	1864	0
487	20250224	121500	121561788	1864	1864	1864	1864	0
488	20250224	121400	121561788	1864	1850	1864	1850	12
489	20250224	121300	121539574	1864	1864	1864	1864	0
490	20250224	121200	121539574	1864	1851	1864	1851	86
491	20250224	121100	121380375	1865	1865	1865	1865	1
492	20250224	121000	121378510	1860	1860	1860	1860	0
493	20250224	120900	121378510	1860	1865	1865	1860	68
494	20250224	120800	121251896	1865	1865	1865	1865	1
495	20250224	120700	121250031	1865	1865	1865	1865	381
496	20250224	120600	120539466	1865	1865	1865	1865	0
497	20250224	120500	120539466	1865	1865	1865	1865	0
498	20250224	120400	120539466	1865	1865	1865	1865	1
499	20250224	120300	120537601	1848	1848	1848	1848	8
500	20250224	120200	120522817	1848	1849	1849	1848	17
501	20250224	120100	120491391	1866	1856	1866	1856	110
502	20250224	120000	120287102	1857	1858	1858	1857	31
503	20250224	115900	120229505	1859	1859	1859	1859	1
504	20250224	115800	120227646	1867	1842	1867	1842	800
505	20250224	115700	118745393	1842	1839	1842	1839	150
506	20250224	115600	118469348	1839	1839	1839	1839	25
507	20250224	115500	118423373	1840	1840	1840	1840	0
508	20250224	115400	118423373	1840	1830	1840	1830	102
509	20250224	115300	118236693	1830	1830	1830	1830	1
510	20250224	115200	118234863	1840	1840	1840	1840	15
511	20250224	115100	118207263	1840	1840	1840	1840	19
512	20250224	115000	118172303	1840	1841	1841	1840	20
513	20250224	114900	118135493	1841	1841	1841	1841	0
514	20250224	114800	118135493	1841	1840	1841	1830	140
515	20250224	114700	117879015	1840	1840	1840	1840	12
516	20250224	114600	117856935	1841	1842	1842	1841	27
517	20250224	114500	117807212	1842	1842	1842	1842	0
518	20250224	114400	117807212	1842	1842	1842	1842	0
519	20250224	114300	117807212	1842	1842	1842	1842	1
520	20250224	114200	117805370	1845	1845	1845	1845	0
521	20250224	114100	117805370	1845	1845	1845	1845	0
522	20250224	114000	117805370	1845	1845	1845	1845	0
523	20250224	113900	117805370	1845	1845	1845	1845	5
524	20250224	113800	117796145	1845	1846	1846	1845	110
525	20250224	113700	117593092	1847	1857	1857	1847	1378
526	20250224	113600	115038302	1857	1858	1858	1857	1009
527	20250224	113500	113164580	1858	1867	1867	1858	19
528	20250224	113400	113129116	1867	1867	1867	1867	5
529	20250224	113300	113119781	1867	1867	1867	1867	5
530	20250224	113200	113110446	1867	1867	1867	1867	20
531	20250224	113100	113073106	1868	1868	1868	1868	0
532	20250224	113000	113073106	1868	1868	1868	1868	0
533	20250224	112900	113073106	1868	1868	1868	1868	273
534	20250224	112800	112563142	1868	1868	1868	1868	0
535	20250224	112700	112563142	1868	1867	1868	1867	10
536	20250224	112600	112544463	1868	1868	1868	1868	19
537	20250224	112500	112508971	1868	1868	1868	1868	0
538	20250224	112400	112508971	1868	1868	1868	1868	1
539	20250224	112300	112507103	1857	1868	1868	1857	435
540	20250224	112200	111697658	1868	1863	1868	1857	147
541	20250224	112100	111424533	1866	1866	1866	1866	0
542	20250224	112000	111424533	1866	1866	1866	1866	1
543	20250224	111900	111422667	1869	1872	1872	1869	848
544	20250224	111800	109835706	1875	1880	1880	1875	1231
545	20250224	111700	107526833	1893	1892	1893	1892	505
546	20250224	111600	106570872	1892	1892	1892	1892	1
547	20250224	111500	106568980	1894	1894	1894	1881	218
548	20250224	111400	106158859	1894	1894	1895	1881	653
549	20250224	111300	104922377	1895	1893	1895	1892	1246
550	20250224	111200	102562421	1894	1866	1896	1863	6247
551	20250224	111100	90761684	1869	1878	1892	1869	1934
552	20250224	111000	87122570	1878	1860	1878	1845	2043
553	20250224	110900	83315407	1855	1872	1877	1854	108
554	20250224	110800	83114991	1890	1848	1890	1848	6265
555	20250224	110700	71389022	1836	1849	1870	1831	4070
556	20250224	110600	63854280	1849	1833	1849	1833	4000
557	20250224	110500	56491993	1830	1830	1830	1830	0
558	20250224	110400	56491993	1830	1830	1830	1830	81
559	20250224	110300	56343763	1832	1818	1832	1818	431
560	20250224	110200	55554763	1830	1830	1830	1830	1
561	20250224	110100	55552933	1831	1831	1831	1831	0
562	20250224	110000	55552933	1831	1831	1831	1831	0
563	20250224	105900	55552933	1831	1831	1831	1831	0
564	20250224	105800	55552933	1831	1819	1831	1819	237
565	20250224	105700	55119394	1833	1833	1833	1833	0
566	20250224	105600	55119394	1833	1832	1833	1832	66
567	20250224	105500	54998426	1833	1833	1833	1833	0
568	20250224	105400	54998426	1833	1818	1833	1818	25
569	20250224	105300	54952961	1834	1834	1834	1834	0
570	20250224	105200	54952961	1834	1834	1834	1834	0
571	20250224	105100	54952961	1834	1834	1834	1834	0
572	20250224	105000	54952961	1834	1834	1834	1834	121
573	20250224	104900	54731047	1819	1820	1820	1819	377
574	20250224	104800	54045227	1836	1836	1836	1836	0
575	20250224	104700	54045227	1836	1836	1836	1836	0
576	20250224	104600	54045227	1836	1836	1836	1836	0
577	20250224	104500	54045227	1836	1836	1836	1836	0
578	20250224	104400	54045227	1836	1835	1836	1835	200
579	20250224	104300	53678186	1835	1835	1835	1835	1
580	20250224	104200	53676351	1819	1836	1836	1819	2341
581	20250224	104100	49418055	1828	1828	1828	1828	0
582	20250224	104000	49418055	1828	1828	1828	1828	11
583	20250224	103900	49397947	1836	1836	1836	1836	224
584	20250224	103800	48986683	1836	1836	1836	1836	200
585	20250224	103700	48619483	1836	1836	1836	1836	20
586	20250224	103600	48582763	1836	1835	1836	1835	500
587	20250224	103500	47665229	1835	1830	1835	1830	2500
588	20250224	103400	43082851	1831	1831	1831	1831	0
589	20250224	103300	43082851	1831	1831	1831	1831	0
590	20250224	103200	43082851	1831	1831	1831	1831	0
591	20250224	103100	43082851	1831	1831	1831	1831	0
592	20250224	103000	43082851	1831	1831	1831	1831	0
593	20250224	102900	43082851	1831	1831	1831	1831	0
594	20250224	102800	43082851	1831	1831	1831	1831	0
595	20250224	102700	43082851	1831	1831	1831	1831	1
596	20250224	102600	43081020	1831	1831	1831	1831	0
597	20250224	102500	43081020	1831	1831	1831	1831	0
598	20250224	102400	43081020	1831	1831	1831	1831	0
599	20250224	102300	43081020	1831	1831	1831	1831	0
600	20250224	102200	43081020	1831	1817	1831	1817	4000
601	20250224	102100	35789947	1817	1817	1817	1817	131
602	20250224	102000	35551920	1817	1814	1817	1814	120
603	20250224	101900	35334125	1812	1810	1812	1810	1224
604	20250224	101800	33118207	1810	1810	1810	1810	0
605	20250224	101700	33118207	1810	1810	1810	1810	0
606	20250224	101600	33118207	1810	1810	1810	1810	1
607	20250224	101500	33116397	1810	1810	1810	1810	0
608	20250224	101400	33116397	1810	1810	1810	1810	0
609	20250224	101300	33116397	1810	1810	1810	1810	0
610	20250224	101200	33116397	1810	1810	1810	1810	0
611	20250224	101100	33116397	1810	1810	1810	1810	20
612	20250224	101000	33080197	1810	1810	1810	1810	0
613	20250224	100900	33080197	1810	1810	1810	1810	0
614	20250224	100800	33080197	1810	1810	1810	1810	0
615	20250224	100700	33080197	1810	1810	1810	1810	105
616	20250224	100600	32890147	1810	1810	1810	1810	0
617	20250224	100500	32890147	1810	1810	1810	1810	0
618	20250224	100400	32890147	1810	1810	1810	1810	1
619	20250224	100300	32888337	1810	1810	1810	1810	0
620	20250224	100200	32888337	1810	1810	1810	1810	0
621	20250224	100100	32888337	1810	1810	1810	1810	0
622	20250224	100000	32888337	1810	1810	1810	1810	50
623	20250224	095900	32797837	1814	1814	1814	1814	0
624	20250224	095800	32797837	1814	1807	1814	1807	1161
625	20250224	095700	30692161	1807	1807	1807	1807	0
626	20250224	095600	30692161	1807	1807	1807	1807	0
627	20250224	095500	30692161	1807	1807	1807	1807	6
628	20250224	095400	30681319	1803	1807	1807	1803	150
629	20250224	095300	30410309	1807	1807	1807	1807	1
630	20250224	095200	30408502	1817	1817	1817	1817	1
631	20250224	095100	30406685	1816	1816	1816	1816	2
632	20250224	095000	30403053	1807	1807	1807	1807	0
633	20250224	094900	30403053	1807	1807	1807	1807	477
634	20250224	094800	29541114	1807	1816	1817	1807	2060
635	20250224	094700	25798794	1807	1807	1807	1807	72
636	20250224	094600	25668690	1807	1805	1807	1805	669
637	20250224	094500	24460112	1803	1803	1803	1803	0
638	20250224	094400	24460112	1803	1803	1803	1803	0
639	20250224	094300	24460112	1803	1803	1803	1803	0
640	20250224	094200	24460112	1803	1803	1803	1803	0
641	20250224	094100	24460112	1803	1803	1803	1803	0
642	20250224	094000	24460112	1803	1803	1803	1803	0
643	20250224	093900	24460112	1803	1803	1803	1803	0
644	20250224	093800	24460112	1803	1803	1803	1803	0
645	20250224	093700	24460112	1803	1803	1803	1803	0
646	20250224	093600	24460112	1803	1803	1803	1803	0
647	20250224	093500	24460112	1803	1803	1803	1803	0
648	20250224	093400	24460112	1803	1803	1803	1803	0
649	20250224	093300	24460112	1803	1808	1808	1803	311
650	20250224	093200	23898517	1817	1817	1817	1817	3
651	20250224	093100	23893066	1817	1816	1817	1816	27
652	20250224	093000	23844012	1817	1817	1817	1817	77
653	20250224	092900	23704103	1817	1817	1817	1817	0
654	20250224	092800	23704103	1817	1817	1817	1817	1
655	20250224	092700	23702286	1804	1804	1804	1804	0
656	20250224	092600	23702286	1804	1804	1804	1804	0
657	20250224	092500	23702286	1804	1804	1804	1804	0
658	20250224	092400	23702286	1804	1804	1804	1804	0
659	20250224	092300	23702286	1804	1805	1805	1804	600
660	20250224	092200	22619774	1805	1807	1807	1805	565
661	20250224	092100	21599947	1805	1805	1805	1805	0
662	20250224	092000	21599947	1805	1805	1805	1805	1
663	20250224	091900	21598142	1805	1805	1805	1805	0
664	20250224	091800	21598142	1805	1805	1805	1805	200
665	20250224	091700	21237142	1805	1805	1805	1805	165
666	20250224	091600	20939317	1805	1805	1805	1805	0
667	20250224	091500	20939317	1805	1805	1805	1805	0
668	20250224	091400	20939317	1805	1805	1805	1805	378
669	20250224	091300	20257027	1806	1806	1806	1806	1
670	20250224	091200	20255221	1804	1835	1835	1804	5001
671	20250224	091100	11218626	1835	1835	1835	1835	50
672	20250224	091000	11126876	1836	1836	1836	1836	0
673	20250224	090900	11126876	1836	1818	1836	1818	251
674	20250224	090800	10670339	1835	1832	1835	1832	1784
675	20250224	090700	7397149	1832	1829	1832	1829	693
676	20250224	090600	6129365	1825	1825	1825	1825	3
677	20250224	090500	6123890	1829	1825	1830	1825	677
678	20250224	090400	4888044	1825	1801	1825	1801	735
679	20250224	090300	3554347	1798	1799	1804	1782	1636
680	20250224	090200	629024	1799	1799	1799	1799	5
681	20250224	090100	620029	1801	1801	1801	1801	0
682	20250224	090000	620029	1801	1803	1803	1801	144