KissMeData/254120/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	210200	282908922	1673	1673	1673	1673	3027
3	20250224	210100	282908922	1673	1673	1673	1673	0
4	20250224	210000	282908922	1673	1673	1673	1673	0
5	20250224	205900	282908922	1673	1673	1673	1673	0
6	20250224	205800	282908922	1673	1673	1673	1673	0
7	20250224	205700	282908922	1673	1673	1673	1673	0
8	20250224	205600	282908922	1673	1673	1673	1673	0
9	20250224	205500	282908922	1673	1673	1673	1673	0
10	20250224	205400	282908922	1673	1673	1673	1673	0
11	20250224	205300	282908922	1673	1673	1673	1673	0
12	20250224	205200	282908922	1673	1673	1673	1673	0
13	20250224	205100	282908922	1673	1673	1673	1673	0
14	20250224	205000	282908922	1673	1673	1673	1673	0
15	20250224	204900	282908922	1673	1673	1673	1673	0
16	20250224	204800	282908922	1673	1673	1673	1673	0
17	20250224	204700	282908922	1673	1673	1673	1673	0
18	20250224	204600	282908922	1673	1673	1673	1673	0
19	20250224	204500	282908922	1673	1673	1673	1673	0
20	20250224	204400	282908922	1673	1673	1673	1673	0
21	20250224	204300	282908922	1673	1673	1673	1673	0
22	20250224	204200	282908922	1673	1673	1673	1673	0
23	20250224	204100	282908922	1673	1673	1673	1673	0
24	20250224	204000	282908922	1673	1673	1673	1673	0
25	20250224	203900	282908922	1673	1673	1673	1673	0
26	20250224	203800	282908922	1673	1673	1673	1673	0
27	20250224	203700	282908922	1673	1673	1673	1673	0
28	20250224	203600	282908922	1673	1673	1673	1673	0
29	20250224	203500	282908922	1673	1673	1673	1673	0
30	20250224	203400	282908922	1673	1673	1673	1673	0
31	20250224	203300	282908922	1673	1673	1673	1673	0
32	20250224	203200	282908922	1673	1673	1673	1673	3027
33	20250224	203100	282908922	1673	1673	1673	1673	0
34	20250224	203000	282908922	1673	1673	1673	1673	0
35	20250224	202900	282908922	1673	1673	1673	1673	0
36	20250224	202800	282908922	1673	1673	1673	1673	0
37	20250224	202700	282908922	1673	1673	1673	1673	0
38	20250224	202600	282908922	1673	1673	1673	1673	0
39	20250224	202500	282908922	1673	1673	1673	1673	0
40	20250224	202400	282908922	1673	1673	1673	1673	0
41	20250224	202300	282908922	1673	1673	1673	1673	0
42	20250224	202200	282908922	1673	1673	1673	1673	0
43	20250224	202100	282908922	1673	1673	1673	1673	0
44	20250224	202000	282908922	1673	1673	1673	1673	0
45	20250224	201900	282908922	1673	1673	1673	1673	0
46	20250224	201800	282908922	1673	1673	1673	1673	0
47	20250224	201700	282908922	1673	1673	1673	1673	0
48	20250224	201600	282908922	1673	1673	1673	1673	0
49	20250224	201500	282908922	1673	1673	1673	1673	0
50	20250224	201400	282908922	1673	1673	1673	1673	0
51	20250224	201300	282908922	1673	1673	1673	1673	0
52	20250224	201200	282908922	1673	1673	1673	1673	0
53	20250224	201100	282908922	1673	1673	1673	1673	0
54	20250224	201000	282908922	1673	1673	1673	1673	0
55	20250224	200900	282908922	1673	1673	1673	1673	0
56	20250224	200800	282908922	1673	1673	1673	1673	0
57	20250224	200700	282908922	1673	1673	1673	1673	0
58	20250224	200600	282908922	1673	1673	1673	1673	0
59	20250224	200500	282908922	1673	1673	1673	1673	0
60	20250224	200400	282908922	1673	1673	1673	1673	0
61	20250224	200300	282908922	1673	1673	1673	1673	0
62	20250224	200200	282908922	1673	1673	1673	1673	3027
63	20250224	200100	282908922	1673	1673	1673	1673	0
64	20250224	200000	282908922	1673	1673	1673	1673	0
65	20250224	195900	282908922	1673	1673	1673	1673	0
66	20250224	195800	282908922	1673	1673	1673	1673	0
67	20250224	195700	282908922	1673	1673	1673	1673	0
68	20250224	195600	282908922	1673	1673	1673	1673	0
69	20250224	195500	282908922	1673	1673	1673	1673	0
70	20250224	195400	282908922	1673	1673	1673	1673	0
71	20250224	195300	282908922	1673	1673	1673	1673	0
72	20250224	195200	282908922	1673	1673	1673	1673	0
73	20250224	195100	282908922	1673	1673	1673	1673	0
74	20250224	195000	282908922	1673	1673	1673	1673	0
75	20250224	194900	282908922	1673	1673	1673	1673	0
76	20250224	194800	282908922	1673	1673	1673	1673	0
77	20250224	194700	282908922	1673	1673	1673	1673	0
78	20250224	194600	282908922	1673	1673	1673	1673	0
79	20250224	194500	282908922	1673	1673	1673	1673	0
80	20250224	194400	282908922	1673	1673	1673	1673	0
81	20250224	194300	282908922	1673	1673	1673	1673	0
82	20250224	194200	282908922	1673	1673	1673	1673	0
83	20250224	194100	282908922	1673	1673	1673	1673	0
84	20250224	194000	282908922	1673	1673	1673	1673	0
85	20250224	193900	282908922	1673	1673	1673	1673	0
86	20250224	193800	282908922	1673	1673	1673	1673	0
87	20250224	193700	282908922	1673	1673	1673	1673	0
88	20250224	193600	282908922	1673	1673	1673	1673	0
89	20250224	193500	282908922	1673	1673	1673	1673	0
90	20250224	193400	282908922	1673	1673	1673	1673	0
91	20250224	193300	282908922	1673	1673	1673	1673	0
92	20250224	193200	282908922	1673	1673	1673	1673	3027
93	20250224	193100	282908922	1673	1673	1673	1673	0
94	20250224	193000	282908922	1673	1673	1673	1673	0
95	20250224	192900	282908922	1673	1673	1673	1673	0
96	20250224	192800	282908922	1673	1673	1673	1673	0
97	20250224	192700	282908922	1673	1673	1673	1673	0
98	20250224	192600	282908922	1673	1673	1673	1673	0
99	20250224	192500	282908922	1673	1673	1673	1673	0
100	20250224	192400	282908922	1673	1673	1673	1673	0
101	20250224	192300	282908922	1673	1673	1673	1673	0
102	20250224	192200	282908922	1673	1673	1673	1673	0
103	20250224	192100	282908922	1673	1673	1673	1673	0
104	20250224	192000	282908922	1673	1673	1673	1673	0
105	20250224	191900	282908922	1673	1673	1673	1673	0
106	20250224	191800	282908922	1673	1673	1673	1673	0
107	20250224	191700	282908922	1673	1673	1673	1673	0
108	20250224	191600	282908922	1673	1673	1673	1673	0
109	20250224	191500	282908922	1673	1673	1673	1673	0
110	20250224	191400	282908922	1673	1673	1673	1673	0
111	20250224	191300	282908922	1673	1673	1673	1673	0
112	20250224	191200	282908922	1673	1673	1673	1673	0
113	20250224	191100	282908922	1673	1673	1673	1673	0
114	20250224	191000	282908922	1673	1673	1673	1673	0
115	20250224	190900	282908922	1673	1673	1673	1673	0
116	20250224	190800	282908922	1673	1673	1673	1673	0
117	20250224	190700	282908922	1673	1673	1673	1673	0
118	20250224	190600	282908922	1673	1673	1673	1673	0
119	20250224	190500	282908922	1673	1673	1673	1673	0
120	20250224	190400	282908922	1673	1673	1673	1673	0
121	20250224	190300	282908922	1673	1673	1673	1673	0
122	20250224	190200	282908922	1673	1673	1673	1673	3027
123	20250224	190100	282908922	1673	1673	1673	1673	0
124	20250224	190000	282908922	1673	1673	1673	1673	0
125	20250224	185900	282908922	1673	1673	1673	1673	0
126	20250224	185800	282908922	1673	1673	1673	1673	0
127	20250224	185700	282908922	1673	1673	1673	1673	0
128	20250224	185600	282908922	1673	1673	1673	1673	0
129	20250224	185500	282908922	1673	1673	1673	1673	0
130	20250224	185400	282908922	1673	1673	1673	1673	0
131	20250224	185300	282908922	1673	1673	1673	1673	0
132	20250224	185200	282908922	1673	1673	1673	1673	0
133	20250224	185100	282908922	1673	1673	1673	1673	0
134	20250224	185000	282908922	1673	1673	1673	1673	0
135	20250224	184900	282908922	1673	1673	1673	1673	0
136	20250224	184800	282908922	1673	1673	1673	1673	0
137	20250224	184700	282908922	1673	1673	1673	1673	0
138	20250224	184600	282908922	1673	1673	1673	1673	0
139	20250224	184500	282908922	1673	1673	1673	1673	0
140	20250224	184400	282908922	1673	1673	1673	1673	0
141	20250224	184300	282908922	1673	1673	1673	1673	0
142	20250224	184200	282908922	1673	1673	1673	1673	0
143	20250224	184100	282908922	1673	1673	1673	1673	0
144	20250224	184000	282908922	1673	1673	1673	1673	0
145	20250224	183900	282908922	1673	1673	1673	1673	0
146	20250224	183800	282908922	1673	1673	1673	1673	0
147	20250224	183700	282908922	1673	1673	1673	1673	0
148	20250224	183600	282908922	1673	1673	1673	1673	0
149	20250224	183500	282908922	1673	1673	1673	1673	0
150	20250224	183400	282908922	1673	1673	1673	1673	0
151	20250224	183300	282908922	1673	1673	1673	1673	0
152	20250224	183200	282908922	1673	1673	1673	1673	3027
153	20250224	183100	282908922	1673	1673	1673	1673	0
154	20250224	183000	282908922	1673	1673	1673	1673	0
155	20250224	182900	282908922	1673	1673	1673	1673	0
156	20250224	182800	282908922	1673	1673	1673	1673	0
157	20250224	182700	282908922	1673	1673	1673	1673	0
158	20250224	182600	282908922	1673	1673	1673	1673	0
159	20250224	182500	282908922	1673	1673	1673	1673	0
160	20250224	182400	282908922	1673	1673	1673	1673	0
161	20250224	182300	282908922	1673	1673	1673	1673	0
162	20250224	182200	282908922	1673	1673	1673	1673	0
163	20250224	182100	282908922	1673	1673	1673	1673	0
164	20250224	182000	282908922	1673	1673	1673	1673	0
165	20250224	181900	282908922	1673	1673	1673	1673	0
166	20250224	181800	282908922	1673	1673	1673	1673	0
167	20250224	181700	282908922	1673	1673	1673	1673	0
168	20250224	181600	282908922	1673	1673	1673	1673	0
169	20250224	181500	282908922	1673	1673	1673	1673	0
170	20250224	181400	282908922	1673	1673	1673	1673	0
171	20250224	181300	282908922	1673	1673	1673	1673	0
172	20250224	181200	282908922	1673	1673	1673	1673	0
173	20250224	181100	282908922	1673	1673	1673	1673	0
174	20250224	181000	282908922	1673	1673	1673	1673	0
175	20250224	180900	282908922	1673	1673	1673	1673	0
176	20250224	180800	282908922	1673	1673	1673	1673	0
177	20250224	180700	282908922	1673	1673	1673	1673	0
178	20250224	180600	282908922	1673	1673	1673	1673	0
179	20250224	180500	282908922	1673	1673	1673	1673	0
180	20250224	180400	282908922	1673	1673	1673	1673	0
181	20250224	180300	282908922	1673	1673	1673	1673	0
182	20250224	180200	282908922	1673	1673	1673	1673	3027
183	20250224	180100	282908922	1673	1673	1673	1673	0
184	20250224	180000	282908922	1673	1673	1673	1673	0
185	20250224	175900	282908922	1673	1673	1673	1673	0
186	20250224	175800	282908922	1673	1673	1673	1673	0
187	20250224	175700	282908922	1673	1673	1673	1673	0
188	20250224	175600	282908922	1673	1673	1673	1673	0
189	20250224	175500	282908922	1673	1673	1673	1673	0
190	20250224	175400	282908922	1673	1673	1673	1673	0
191	20250224	175300	282908922	1673	1673	1673	1673	0
192	20250224	175200	282908922	1673	1673	1673	1673	0
193	20250224	175100	282908922	1673	1673	1673	1673	0
194	20250224	175000	282908922	1673	1673	1673	1673	0
195	20250224	174900	282908922	1673	1673	1673	1673	0
196	20250224	174800	282908922	1673	1673	1673	1673	0
197	20250224	174700	282908922	1673	1673	1673	1673	0
198	20250224	174600	282908922	1673	1673	1673	1673	0
199	20250224	174500	282908922	1673	1673	1673	1673	0
200	20250224	174400	282908922	1673	1673	1673	1673	0
201	20250224	174300	282908922	1673	1673	1673	1673	0
202	20250224	174200	282908922	1673	1673	1673	1673	0
203	20250224	174100	282908922	1673	1673	1673	1673	0
204	20250224	174000	282908922	1673	1673	1673	1673	0
205	20250224	173900	282908922	1673	1673	1673	1673	0
206	20250224	173800	282908922	1673	1673	1673	1673	0
207	20250224	173700	282908922	1673	1673	1673	1673	0
208	20250224	173600	282908922	1673	1673	1673	1673	0
209	20250224	173500	282908922	1673	1673	1673	1673	0
210	20250224	173400	282908922	1673	1673	1673	1673	0
211	20250224	173300	282908922	1673	1673	1673	1673	0
212	20250224	173200	282908922	1673	1673	1673	1673	3027
213	20250224	173100	282908922	1673	1673	1673	1673	0
214	20250224	173000	282908922	1673	1673	1673	1673	0
215	20250224	172900	282908922	1673	1673	1673	1673	0
216	20250224	172800	282908922	1673	1673	1673	1673	0
217	20250224	172700	282908922	1673	1673	1673	1673	0
218	20250224	172600	282908922	1673	1673	1673	1673	0
219	20250224	172500	282908922	1673	1673	1673	1673	0
220	20250224	172400	282908922	1673	1673	1673	1673	0
221	20250224	172300	282908922	1673	1673	1673	1673	0
222	20250224	172200	282908922	1673	1673	1673	1673	0
223	20250224	172100	282908922	1673	1673	1673	1673	0
224	20250224	172000	282908922	1673	1673	1673	1673	0
225	20250224	171900	282908922	1673	1673	1673	1673	0
226	20250224	171800	282908922	1673	1673	1673	1673	0
227	20250224	171700	282908922	1673	1673	1673	1673	0
228	20250224	171600	282908922	1673	1673	1673	1673	0
229	20250224	171500	282908922	1673	1673	1673	1673	0
230	20250224	171400	282908922	1673	1673	1673	1673	0
231	20250224	171300	282908922	1673	1673	1673	1673	0
232	20250224	171200	282908922	1673	1673	1673	1673	0
233	20250224	171100	282908922	1673	1673	1673	1673	0
234	20250224	171000	282908922	1673	1673	1673	1673	0
235	20250224	170900	282908922	1673	1673	1673	1673	0
236	20250224	170800	282908922	1673	1673	1673	1673	0
237	20250224	170700	282908922	1673	1673	1673	1673	0
238	20250224	170600	282908922	1673	1673	1673	1673	0
239	20250224	170500	282908922	1673	1673	1673	1673	0
240	20250224	170400	282908922	1673	1673	1673	1673	0
241	20250224	170300	282908922	1673	1673	1673	1673	0
242	20250224	170200	282908922	1673	1673	1673	1673	3027
243	20250224	170100	282908922	1673	1673	1673	1673	0
244	20250224	170000	282908922	1673	1673	1673	1673	0
245	20250224	165900	282908922	1673	1673	1673	1673	0
246	20250224	165800	282908922	1673	1673	1673	1673	0
247	20250224	165700	282908922	1673	1673	1673	1673	0
248	20250224	165600	282908922	1673	1673	1673	1673	0
249	20250224	165500	282908922	1673	1673	1673	1673	0
250	20250224	165400	282908922	1673	1673	1673	1673	0
251	20250224	165300	282908922	1673	1673	1673	1673	0
252	20250224	165200	282908922	1673	1673	1673	1673	0
253	20250224	165100	282908922	1673	1673	1673	1673	0
254	20250224	165000	282908922	1673	1673	1673	1673	0
255	20250224	164900	282908922	1673	1673	1673	1673	0
256	20250224	164800	282908922	1673	1673	1673	1673	0
257	20250224	164700	282908922	1673	1673	1673	1673	0
258	20250224	164600	282908922	1673	1673	1673	1673	0
259	20250224	164500	282908922	1673	1673	1673	1673	0
260	20250224	164400	282908922	1673	1673	1673	1673	0
261	20250224	164300	282908922	1673	1673	1673	1673	0
262	20250224	164200	282908922	1673	1673	1673	1673	0
263	20250224	164100	282908922	1673	1673	1673	1673	0
264	20250224	164000	282908922	1673	1673	1673	1673	0
265	20250224	163900	282908922	1673	1673	1673	1673	0
266	20250224	163800	282908922	1673	1673	1673	1673	0
267	20250224	163700	282908922	1673	1673	1673	1673	0
268	20250224	163600	282908922	1673	1673	1673	1673	0
269	20250224	163500	282908922	1673	1673	1673	1673	0
270	20250224	163400	282908922	1673	1673	1673	1673	0
271	20250224	163300	282908922	1673	1673	1673	1673	0
272	20250224	163200	282908922	1673	1673	1673	1673	3027
273	20250224	163100	282908922	1673	1673	1673	1673	0
274	20250224	163000	282908922	1673	1673	1673	1673	0
275	20250224	162900	282908922	1673	1673	1673	1673	0
276	20250224	162800	282908922	1673	1673	1673	1673	0
277	20250224	162700	282908922	1673	1673	1673	1673	0
278	20250224	162600	282908922	1673	1673	1673	1673	0
279	20250224	162500	282908922	1673	1673	1673	1673	0
280	20250224	162400	282908922	1673	1673	1673	1673	0
281	20250224	162300	282908922	1673	1673	1673	1673	0
282	20250224	162200	282908922	1673	1673	1673	1673	0
283	20250224	162100	282908922	1673	1673	1673	1673	0
284	20250224	162000	282908922	1673	1673	1673	1673	0
285	20250224	161900	282908922	1673	1673	1673	1673	0
286	20250224	161800	282908922	1673	1673	1673	1673	0
287	20250224	161700	282908922	1673	1673	1673	1673	0
288	20250224	161600	282908922	1673	1673	1673	1673	0
289	20250224	161500	282908922	1673	1673	1673	1673	0
290	20250224	161400	282908922	1673	1673	1673	1673	0
291	20250224	161300	282908922	1673	1673	1673	1673	0
292	20250224	161200	282908922	1673	1673	1673	1673	0
293	20250224	161100	282908922	1673	1673	1673	1673	0
294	20250224	161000	282908922	1673	1673	1673	1673	0
295	20250224	160900	282908922	1673	1673	1673	1673	0
296	20250224	160800	282908922	1673	1673	1673	1673	0
297	20250224	160700	282908922	1673	1673	1673	1673	0
298	20250224	160600	282908922	1673	1673	1673	1673	0
299	20250224	160500	282908922	1673	1673	1673	1673	0
300	20250224	160400	282908922	1673	1673	1673	1673	0
301	20250224	160300	282908922	1673	1673	1673	1673	0
302	20250224	160200	282908922	1673	1673	1673	1673	3027
303	20250224	160100	282908922	1673	1673	1673	1673	0
304	20250224	160000	282908922	1673	1673	1673	1673	0
305	20250224	155900	282908922	1673	1673	1673	1673	0
306	20250224	155800	282908922	1673	1673	1673	1673	0
307	20250224	155700	282908922	1673	1673	1673	1673	0
308	20250224	155600	282908922	1673	1673	1673	1673	0
309	20250224	155500	282908922	1673	1673	1673	1673	0
310	20250224	155400	282908922	1673	1673	1673	1673	0
311	20250224	155300	282908922	1673	1673	1673	1673	0
312	20250224	155200	282908922	1673	1673	1673	1673	0
313	20250224	155100	282908922	1673	1673	1673	1673	0
314	20250224	155000	282908922	1673	1673	1673	1673	0
315	20250224	154900	282908922	1673	1673	1673	1673	0
316	20250224	154800	282908922	1673	1673	1673	1673	0
317	20250224	154700	282908922	1673	1673	1673	1673	0
318	20250224	154600	282908922	1673	1673	1673	1673	0
319	20250224	154500	282908922	1673	1673	1673	1673	0
320	20250224	154400	282908922	1673	1673	1673	1673	0
321	20250224	154300	282908922	1673	1673	1673	1673	0
322	20250224	154200	282908922	1673	1673	1673	1673	0
323	20250224	154100	282908922	1673	1673	1673	1673	0
324	20250224	154000	282908922	1673	1673	1673	1673	0
325	20250224	153900	282908922	1673	1673	1673	1673	0
326	20250224	153800	282908922	1673	1673	1673	1673	0
327	20250224	153700	282908922	1673	1673	1673	1673	0
328	20250224	153600	282908922	1673	1673	1673	1673	0
329	20250224	153500	282908922	1673	1673	1673	1673	0
330	20250224	153400	282908922	1673	1673	1673	1673	0
331	20250224	153300	282908922	1673	1673	1673	1673	0
332	20250224	153200	282908922	1673	1673	1673	1673	3027
333	20250224	153100	282908922	1673	1673	1673	1673	0
334	20250224	153000	282908922	1673	1673	1673	1673	3027
335	20250224	152900	277844751	1673	1673	1673	1673	0
336	20250224	152800	277844751	1673	1673	1673	1673	0
337	20250224	152700	277844751	1673	1673	1673	1673	0
338	20250224	152600	277844751	1673	1673	1673	1673	0
339	20250224	152500	277844751	1673	1673	1673	1673	0
340	20250224	152400	277844751	1673	1673	1673	1673	0
341	20250224	152300	277844751	1673	1673	1673	1673	0
342	20250224	152200	277844751	1673	1673	1673	1673	0
343	20250224	152100	277844751	1673	1673	1673	1673	0
344	20250224	152000	277844751	1673	1673	1673	1673	0
345	20250224	151900	277844751	1673	1673	1673	1673	148
346	20250224	151800	277597147	1675	1673	1675	1673	530
347	20250224	151700	276709652	1673	1674	1674	1673	200
348	20250224	151600	276374952	1674	1674	1674	1674	7
349	20250224	151500	276363234	1674	1674	1674	1674	59
350	20250224	151400	276264468	1673	1673	1673	1673	0
351	20250224	151300	276264468	1673	1673	1673	1673	602
352	20250224	151200	275257322	1673	1673	1673	1673	2
353	20250224	151100	275253976	1673	1673	1673	1673	0
354	20250224	151000	275253976	1673	1673	1673	1673	106
355	20250224	150900	275076638	1665	1665	1665	1665	100
356	20250224	150800	274910138	1666	1666	1666	1666	1
357	20250224	150700	274908472	1673	1673	1673	1673	205
358	20250224	150600	274565507	1673	1673	1673	1673	6
359	20250224	150500	274555469	1673	1673	1673	1673	25
360	20250224	150400	274513644	1666	1666	1666	1666	0
361	20250224	150300	274513644	1666	1666	1666	1666	0
362	20250224	150200	274513644	1666	1666	1666	1666	10
363	20250224	150100	274496984	1676	1665	1676	1665	26
364	20250224	150000	274453650	1666	1666	1666	1666	3885
365	20250224	145900	267981240	1665	1665	1665	1665	111
366	20250224	145800	267796425	1665	1666	1666	1665	183
367	20250224	145700	267491550	1666	1667	1667	1666	1318
368	20250224	145600	265294662	1666	1666	1666	1666	500
369	20250224	145500	264461662	1676	1676	1676	1676	20
370	20250224	145400	264428142	1677	1677	1677	1677	0
371	20250224	145300	264428142	1677	1676	1677	1676	310
372	20250224	145200	263908281	1666	1666	1666	1666	110
373	20250224	145100	263725021	1665	1665	1665	1665	7
374	20250224	145000	263713366	1664	1664	1664	1664	0
375	20250224	144900	263713366	1664	1666	1666	1664	791
376	20250224	144800	262396910	1666	1666	1666	1666	0
377	20250224	144700	262396910	1666	1668	1668	1666	300
378	20250224	144600	261896626	1670	1670	1670	1670	0
379	20250224	144500	261896626	1670	1671	1671	1670	1554
380	20250224	144400	259300837	1676	1676	1676	1676	10
381	20250224	144300	259284077	1676	1676	1676	1676	10
382	20250224	144200	259267317	1676	1676	1676	1676	183
383	20250224	144100	258960609	1676	1676	1676	1676	0
384	20250224	144000	258960609	1676	1676	1676	1676	56
385	20250224	143900	258866753	1676	1676	1676	1676	71
386	20250224	143800	258747757	1676	1676	1676	1676	0
387	20250224	143700	258747757	1676	1677	1677	1676	1502
388	20250224	143600	256228999	1677	1677	1677	1677	14
389	20250224	143500	256205521	1677	1677	1677	1677	80
390	20250224	143400	256071361	1677	1677	1677	1677	0
391	20250224	143300	256071361	1677	1676	1677	1676	18
392	20250224	143200	256041179	1677	1677	1677	1677	0
393	20250224	143100	256041179	1677	1677	1677	1677	0
394	20250224	143000	256041179	1677	1677	1677	1677	0
395	20250224	142900	256041179	1677	1677	1677	1677	0
396	20250224	142800	256041179	1677	1677	1677	1677	0
397	20250224	142700	256041179	1677	1677	1677	1677	0
398	20250224	142600	256041179	1677	1677	1677	1677	0
399	20250224	142500	256041179	1677	1677	1677	1677	0
400	20250224	142400	256041179	1677	1677	1677	1677	0
401	20250224	142300	256041179	1677	1677	1677	1677	0
402	20250224	142200	256041179	1677	1677	1677	1677	0
403	20250224	142100	256041179	1677	1677	1677	1677	1
404	20250224	142000	256039502	1664	1664	1664	1664	0
405	20250224	141900	256039502	1664	1664	1664	1664	0
406	20250224	141800	256039502	1664	1673	1673	1664	3500
407	20250224	141700	250209593	1677	1677	1677	1677	14
408	20250224	141600	250186115	1677	1677	1677	1677	29
409	20250224	141500	250137482	1679	1679	1679	1679	3017
410	20250224	141400	245071939	1679	1679	1679	1679	0
411	20250224	141300	245071939	1679	1678	1679	1678	120
412	20250224	141200	244870500	1678	1678	1678	1678	1
413	20250224	141100	244868822	1679	1677	1679	1677	1272
414	20250224	141000	242734841	1669	1669	1669	1669	18
415	20250224	140900	242704799	1668	1668	1668	1668	0
416	20250224	140800	242704799	1668	1668	1668	1668	0
417	20250224	140700	242704799	1668	1668	1668	1668	0
418	20250224	140600	242704799	1668	1668	1668	1668	0
419	20250224	140500	242704799	1668	1668	1668	1668	56
420	20250224	140400	242611391	1668	1668	1668	1668	730
421	20250224	140300	241393751	1668	1668	1668	1668	203
422	20250224	140200	241055147	1668	1668	1668	1668	0
423	20250224	140100	241055147	1668	1668	1668	1668	111
424	20250224	140000	240869999	1668	1668	1668	1668	0
425	20250224	135900	240869999	1668	1668	1668	1668	0
426	20250224	135800	240869999	1668	1668	1668	1668	22
427	20250224	135700	240833303	1668	1666	1668	1666	673
428	20250224	135600	239710899	1666	1666	1666	1666	0
429	20250224	135500	239710899	1666	1666	1666	1666	1
430	20250224	135400	239709233	1666	1666	1666	1666	1472
431	20250224	135300	237256881	1666	1666	1666	1666	519
432	20250224	135200	236392227	1668	1668	1668	1668	0
433	20250224	135100	236392227	1668	1668	1668	1668	5
434	20250224	135000	236383887	1668	1668	1668	1668	0
435	20250224	134900	236383887	1668	1668	1668	1668	0
436	20250224	134800	236383887	1668	1668	1668	1668	0
437	20250224	134700	236383887	1668	1668	1668	1668	5
438	20250224	134600	236375547	1668	1668	1668	1668	4
439	20250224	134500	236368875	1668	1668	1668	1668	1
440	20250224	134400	236367207	1668	1668	1668	1668	10
441	20250224	134300	236350527	1668	1668	1668	1668	118
442	20250224	134200	236153703	1668	1672	1672	1668	300
443	20250224	134100	235652923	1679	1679	1679	1679	0
444	20250224	134000	235652923	1679	1679	1679	1679	0
445	20250224	133900	235652923	1679	1679	1679	1679	0
446	20250224	133800	235652923	1679	1678	1679	1678	20
447	20250224	133700	235619345	1671	1671	1671	1671	37
448	20250224	133600	235557518	1671	1671	1671	1671	1
449	20250224	133500	235555847	1677	1677	1677	1677	0
450	20250224	133400	235555847	1677	1677	1677	1677	0
451	20250224	133300	235555847	1677	1677	1677	1677	0
452	20250224	133200	235555847	1677	1677	1677	1677	0
453	20250224	133100	235555847	1677	1677	1677	1677	0
454	20250224	133000	235555847	1677	1677	1677	1677	13
455	20250224	132900	235534046	1677	1677	1677	1677	0
456	20250224	132800	235534046	1677	1677	1677	1677	0
457	20250224	132700	235534046	1677	1677	1677	1677	55
458	20250224	132600	235441811	1670	1671	1671	1670	348
459	20250224	132500	234860304	1670	1670	1670	1670	0
460	20250224	132400	234860304	1670	1670	1670	1670	0
461	20250224	132300	234860304	1670	1670	1670	1670	170
462	20250224	132200	234576404	1677	1677	1677	1677	18
463	20250224	132100	234546218	1677	1677	1677	1677	280
464	20250224	132000	234076658	1677	1677	1677	1677	277
465	20250224	131900	233612129	1677	1677	1677	1677	0
466	20250224	131800	233612129	1677	1677	1677	1677	11
467	20250224	131700	233593682	1677	1677	1677	1677	11
468	20250224	131600	233575235	1677	1677	1677	1677	16
469	20250224	131500	233548403	1677	1677	1677	1677	0
470	20250224	131400	233548403	1677	1677	1679	1677	4255
471	20250224	131300	226405124	1677	1676	1677	1676	2674
472	20250224	131200	221920861	1677	1677	1677	1677	0
473	20250224	131100	221920861	1677	1677	1677	1677	0
474	20250224	131000	221920861	1677	1677	1677	1677	352
475	20250224	130900	221330557	1677	1677	1677	1677	0
476	20250224	130800	221330557	1677	1677	1677	1677	0
477	20250224	130700	221330557	1677	1677	1677	1677	0
478	20250224	130600	221330557	1677	1677	1677	1677	0
479	20250224	130500	221330557	1677	1677	1677	1677	10
480	20250224	130400	221313787	1677	1677	1677	1677	1
481	20250224	130300	221312110	1677	1677	1677	1677	0
482	20250224	130200	221312110	1677	1677	1677	1677	0
483	20250224	130100	221312110	1677	1677	1677	1677	0
484	20250224	130000	221312110	1677	1677	1677	1677	0
485	20250224	125900	221312110	1677	1674	1677	1674	2360
486	20250224	125800	217354801	1674	1666	1674	1666	1180
487	20250224	125700	215382093	1667	1667	1667	1667	0
488	20250224	125600	215382093	1667	1667	1667	1667	0
489	20250224	125500	215382093	1667	1667	1667	1667	0
490	20250224	125400	215382093	1667	1667	1667	1667	0
491	20250224	125300	215382093	1667	1667	1667	1667	0
492	20250224	125200	215382093	1667	1667	1667	1667	0
493	20250224	125100	215382093	1667	1667	1667	1667	0
494	20250224	125000	215382093	1667	1667	1667	1667	0
495	20250224	124900	215382093	1667	1667	1667	1667	5051
496	20250224	124800	206962076	1667	1667	1667	1667	0
497	20250224	124700	206962076	1667	1667	1667	1667	11
498	20250224	124600	206943739	1667	1667	1667	1667	0
499	20250224	124500	206943739	1667	1660	1667	1660	10
500	20250224	124400	206927104	1660	1660	1660	1660	1
501	20250224	124300	206925444	1660	1660	1660	1660	0
502	20250224	124200	206925444	1660	1660	1660	1660	0
503	20250224	124100	206925444	1660	1660	1660	1660	121
504	20250224	124000	206724584	1660	1660	1660	1660	52
505	20250224	123900	206638264	1660	1660	1660	1660	947
506	20250224	123800	205066244	1660	1660	1660	1660	0
507	20250224	123700	205066244	1660	1662	1662	1660	2251
508	20250224	123600	201326881	1663	1663	1663	1663	0
509	20250224	123500	201326881	1663	1663	1663	1663	639
510	20250224	123400	200264224	1663	1663	1663	1663	231
511	20250224	123300	199880071	1667	1667	1667	1667	53
512	20250224	123200	199791720	1667	1667	1667	1667	499
513	20250224	123100	198959887	1667	1667	1667	1667	0
514	20250224	123000	198959887	1667	1667	1667	1667	0
515	20250224	122900	198959887	1667	1667	1667	1667	12
516	20250224	122800	198939883	1662	1662	1662	1662	1
517	20250224	122700	198938221	1661	1661	1661	1661	1
518	20250224	122600	198936560	1661	1661	1661	1661	0
519	20250224	122500	198936560	1661	1661	1661	1661	0
520	20250224	122400	198936560	1661	1661	1661	1661	3
521	20250224	122300	198931577	1661	1661	1661	1661	0
522	20250224	122200	198931577	1661	1661	1661	1661	1421
523	20250224	122100	196571296	1660	1660	1660	1660	0
524	20250224	122000	196571296	1660	1660	1660	1660	0
525	20250224	121900	196571296	1660	1660	1660	1660	0
526	20250224	121800	196571296	1660	1660	1660	1660	17
527	20250224	121700	196543076	1660	1667	1667	1660	520
528	20250224	121600	195678906	1667	1666	1667	1666	506
529	20250224	121500	194835555	1667	1667	1667	1667	0
530	20250224	121400	194835555	1667	1667	1667	1667	0
531	20250224	121300	194835555	1667	1667	1667	1667	0
532	20250224	121200	194835555	1667	1667	1667	1667	0
533	20250224	121100	194835555	1667	1667	1667	1667	3
534	20250224	121000	194830554	1667	1667	1667	1667	0
535	20250224	120900	194830554	1667	1667	1667	1667	600
536	20250224	120800	193830354	1667	1667	1667	1667	0
537	20250224	120700	193830354	1667	1667	1667	1667	1
538	20250224	120600	193828687	1667	1667	1667	1667	6
539	20250224	120500	193818685	1661	1661	1661	1661	0
540	20250224	120400	193818685	1661	1661	1661	1661	0
541	20250224	120300	193818685	1661	1661	1661	1661	429
542	20250224	120200	193106116	1661	1661	1661	1661	1
543	20250224	120100	193104455	1665	1665	1665	1665	0
544	20250224	120000	193104455	1665	1666	1666	1665	352
545	20250224	115900	192518215	1667	1667	1667	1667	28
546	20250224	115800	192471539	1668	1668	1668	1668	90
547	20250224	115700	192321419	1669	1669	1669	1669	47
548	20250224	115600	192242976	1669	1669	1669	1669	0
549	20250224	115500	192242976	1669	1669	1669	1669	96
550	20250224	115400	192082752	1669	1669	1669	1669	5
551	20250224	115300	192074407	1669	1669	1669	1669	49
552	20250224	115200	191992626	1669	1669	1669	1669	6
553	20250224	115100	191982612	1670	1670	1670	1670	52
554	20250224	115000	191895772	1669	1669	1669	1669	4
555	20250224	114900	191889096	1670	1670	1670	1670	0
556	20250224	114800	191889096	1670	1670	1670	1670	0
557	20250224	114700	191889096	1670	1675	1675	1670	1020
558	20250224	114600	190182686	1675	1675	1675	1675	1
559	20250224	114500	190181011	1675	1670	1675	1670	34
560	20250224	114400	190124216	1670	1669	1670	1668	225
561	20250224	114300	189748809	1676	1676	1676	1676	10
562	20250224	114200	189732049	1677	1677	1677	1677	20
563	20250224	114100	189698509	1679	1679	1679	1679	0
564	20250224	114000	189698509	1679	1679	1679	1679	6
565	20250224	113900	189688435	1670	1668	1670	1668	201
566	20250224	113800	189352767	1680	1667	1680	1667	142
567	20250224	113700	189116027	1683	1683	1683	1683	0
568	20250224	113600	189116027	1683	1683	1683	1683	0
569	20250224	113500	189116027	1683	1683	1683	1683	0
570	20250224	113400	189116027	1683	1684	1685	1683	113
571	20250224	113300	188925833	1684	1684	1684	1684	343
572	20250224	113200	188348221	1684	1682	1684	1682	151
573	20250224	113100	188093939	1682	1682	1682	1682	0
574	20250224	113000	188093939	1682	1681	1682	1681	802
575	20250224	112900	186745387	1681	1679	1681	1679	300
576	20250224	112800	186241129	1670	1670	1670	1670	0
577	20250224	112700	186241129	1670	1668	1670	1668	2478
578	20250224	112600	182103801	1667	1666	1667	1666	3540
579	20250224	112500	176204483	1666	1665	1666	1665	1250
580	20250224	112400	174122087	1665	1665	1665	1665	100
581	20250224	112300	173955587	1665	1666	1666	1665	799
582	20250224	112200	172624655	1666	1667	1667	1666	279
583	20250224	112100	172159567	1667	1667	1667	1666	138
584	20250224	112000	171929634	1667	1665	1667	1665	704
585	20250224	111900	170757048	1665	1665	1665	1665	8
586	20250224	111800	170743728	1666	1666	1666	1666	0
587	20250224	111700	170743728	1666	1665	1666	1665	80
588	20250224	111600	170610478	1662	1662	1662	1662	0
589	20250224	111500	170610478	1662	1662	1662	1662	0
590	20250224	111400	170610478	1662	1662	1662	1662	0
591	20250224	111300	170610478	1662	1662	1662	1662	0
592	20250224	111200	170610478	1662	1662	1662	1662	0
593	20250224	111100	170610478	1662	1662	1662	1662	25
594	20250224	111000	170568928	1665	1665	1665	1665	33
595	20250224	110900	170513983	1666	1666	1666	1666	60
596	20250224	110800	170414023	1666	1666	1666	1666	0
597	20250224	110700	170414023	1666	1665	1666	1665	3
598	20250224	110600	170409026	1661	1661	1661	1661	1
599	20250224	110500	170407365	1664	1665	1665	1664	50
600	20250224	110400	170324145	1665	1665	1666	1665	102
601	20250224	110300	170154217	1661	1661	1661	1661	106
602	20250224	110200	169978151	1661	1661	1661	1661	600
603	20250224	110100	168981551	1661	1661	1661	1661	0
604	20250224	110000	168981551	1661	1661	1661	1661	0
605	20250224	105900	168981551	1661	1661	1661	1661	99
606	20250224	105800	168817112	1661	1661	1661	1661	17
607	20250224	105700	168788875	1661	1661	1661	1661	200
608	20250224	105600	168456675	1660	1660	1660	1660	5
609	20250224	105500	168448375	1660	1660	1660	1660	95
610	20250224	105400	168290675	1661	1661	1661	1661	1
611	20250224	105300	168289014	1659	1659	1659	1659	0
612	20250224	105200	168289014	1659	1659	1659	1659	5
613	20250224	105100	168280719	1659	1659	1659	1659	842
614	20250224	105000	166883841	1658	1658	1658	1658	0
615	20250224	104900	166883841	1658	1658	1658	1658	0
616	20250224	104800	166883841	1658	1658	1658	1658	0
617	20250224	104700	166883841	1658	1658	1658	1658	0
618	20250224	104600	166883841	1658	1658	1658	1658	0
619	20250224	104500	166883841	1658	1658	1658	1658	0
620	20250224	104400	166883841	1658	1658	1658	1658	0
621	20250224	104300	166883841	1658	1659	1659	1658	501
622	20250224	104200	166053182	1658	1658	1658	1658	0
623	20250224	104100	166053182	1658	1658	1658	1658	31
624	20250224	104000	166001784	1658	1658	1658	1658	0
625	20250224	103900	166001784	1658	1658	1658	1658	55
626	20250224	103800	165910594	1659	1659	1659	1659	0
627	20250224	103700	165910594	1659	1659	1659	1659	50
628	20250224	103600	165827644	1659	1659	1659	1659	5
629	20250224	103500	165819349	1659	1659	1659	1659	690
630	20250224	103400	164674639	1656	1656	1656	1656	10
631	20250224	103300	164658079	1659	1659	1659	1659	380
632	20250224	103200	164027659	1655	1657	1657	1655	500
633	20250224	103100	163199334	1657	1657	1657	1657	1
634	20250224	103000	163197677	1657	1657	1657	1657	3
635	20250224	102900	163192706	1657	1657	1657	1657	0
636	20250224	102800	163192706	1657	1657	1657	1657	0
637	20250224	102700	163192706	1657	1657	1657	1657	0
638	20250224	102600	163192706	1657	1657	1657	1657	0
639	20250224	102500	163192706	1657	1657	1657	1657	833
640	20250224	102400	161812425	1657	1657	1657	1657	300
641	20250224	102300	161315325	1657	1657	1657	1657	100
642	20250224	102200	161149625	1652	1652	1652	1652	200
643	20250224	102100	160819225	1652	1652	1652	1652	6
644	20250224	102000	160809313	1652	1657	1657	1652	31
645	20250224	101900	160758051	1659	1658	1659	1658	1814
646	20250224	101800	157750434	1658	1658	1658	1658	0
647	20250224	101700	157750434	1658	1658	1658	1658	10
648	20250224	101600	157733854	1658	1658	1658	1658	0
649	20250224	101500	157733854	1658	1658	1658	1658	0
650	20250224	101400	157733854	1658	1658	1658	1658	13
651	20250224	101300	157712300	1658	1658	1658	1658	10
652	20250224	101200	157695720	1658	1658	1658	1658	4
653	20250224	101100	157689088	1651	1651	1651	1651	0
654	20250224	101000	157689088	1651	1651	1651	1651	10
655	20250224	100900	157672578	1650	1650	1650	1649	115
656	20250224	100800	157482845	1661	1656	1661	1656	478
657	20250224	100700	156691267	1656	1656	1656	1649	73
658	20250224	100600	156570386	1656	1658	1658	1656	288
659	20250224	100500	156093456	1649	1661	1661	1649	2576
660	20250224	100400	151844260	1661	1661	1661	1661	0
661	20250224	100300	151844260	1661	1661	1661	1661	1
662	20250224	100200	151842599	1661	1661	1661	1661	0
663	20250224	100100	151842599	1661	1660	1661	1660	53
664	20250224	100000	151754613	1659	1659	1659	1659	252
665	20250224	095900	151336545	1648	1648	1648	1648	0
666	20250224	095800	151336545	1648	1649	1649	1648	301
667	20250224	095700	150840495	1648	1648	1648	1648	0
668	20250224	095600	150840495	1648	1648	1648	1648	0
669	20250224	095500	150840495	1648	1648	1648	1648	1
670	20250224	095400	150838847	1647	1650	1650	1647	150
671	20250224	095300	150591491	1660	1660	1660	1660	1
672	20250224	095200	150589831	1660	1660	1660	1660	92
673	20250224	095100	150437111	1660	1660	1660	1650	1636
674	20250224	095000	147732291	1660	1660	1660	1660	28
675	20250224	094900	147685811	1650	1650	1650	1650	115
676	20250224	094800	147496061	1650	1650	1650	1650	0
677	20250224	094700	147496061	1650	1647	1650	1647	1115
678	20250224	094600	145656326	1650	1645	1650	1645	301
679	20250224	094500	145161176	1645	1645	1646	1645	5295
680	20250224	094400	136450111	1645	1646	1646	1645	159
681	20250224	094300	136188447	1646	1646	1646	1646	53
682	20250224	094200	136101209	1646	1645	1646	1645	120
683	20250224	094100	135903789	1646	1646	1646	1646	199
684	20250224	094000	135576235	1646	1646	1646	1645	787
685	20250224	093900	134281093	1646	1645	1646	1645	6534
686	20250224	093800	123532628	1645	1646	1646	1641	1512
687	20250224	093700	121045332	1647	1646	1649	1646	2061
688	20250224	093600	117649610	1646	1655	1658	1646	16133
689	20250224	093500	91018531	1658	1658	1658	1658	434
690	20250224	093400	90298959	1658	1658	1658	1658	703
691	20250224	093300	89133385	1653	1654	1658	1653	1552
692	20250224	093200	86567724	1653	1657	1657	1653	7739
693	20250224	093100	73767632	1657	1658	1660	1657	1279
694	20250224	093000	71646208	1658	1658	1658	1658	71
695	20250224	092900	71528490	1660	1660	1660	1660	0
696	20250224	092800	71528490	1660	1660	1660	1660	148
697	20250224	092700	71282810	1661	1662	1662	1661	2
698	20250224	092600	71279487	1662	1656	1662	1656	113
699	20250224	092500	71091759	1662	1659	1662	1659	209
700	20250224	092400	70744725	1659	1659	1659	1659	30
701	20250224	092300	70694955	1659	1659	1659	1659	422
702	20250224	092200	69994857	1659	1659	1659	1659	519
703	20250224	092100	69133836	1656	1653	1656	1653	582
704	20250224	092000	68170050	1653	1654	1654	1653	201
705	20250224	091900	67837597	1654	1654	1654	1654	0
706	20250224	091800	67837597	1654	1654	1654	1654	1
707	20250224	091700	67835943	1653	1653	1653	1653	136
708	20250224	091600	67611135	1653	1653	1653	1653	91
709	20250224	091500	67460712	1654	1654	1654	1653	561
710	20250224	091400	66532868	1654	1652	1654	1652	619
711	20250224	091300	65510242	1652	1658	1658	1652	7232
712	20250224	091200	53554284	1658	1658	1658	1658	916
713	20250224	091100	52035556	1661	1661	1661	1661	202
714	20250224	091000	51700034	1661	1661	1661	1658	392
715	20250224	090900	51049399	1661	1660	1661	1658	749
716	20250224	090800	49807508	1660	1658	1662	1658	234
717	20250224	090700	49418785	1654	1656	1656	1654	393
718	20250224	090600	48768679	1662	1656	1662	1654	3011
719	20250224	090500	43779721	1654	1654	1654	1654	0
720	20250224	090400	43779721	1654	1666	1666	1652	10229
721	20250224	090300	26859764	1666	1665	1666	1657	2030
722	20250224	090200	23485241	1666	1668	1668	1666	1539
723	20250224	090100	20918630	1668	1679	1679	1654	1380
724	20250224	090000	18618843	1679	1651	1679	1651	11275