KissMeData/012200/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185800	120013434	1572	1572	1572	1572	1430
3	20250224	185700	120013434	1572	1572	1572	1572	0
4	20250224	185600	120013434	1572	1572	1572	1572	0
5	20250224	185500	120013434	1572	1572	1572	1572	0
6	20250224	185400	120013434	1572	1572	1572	1572	0
7	20250224	185300	120013434	1572	1572	1572	1572	0
8	20250224	185200	120013434	1572	1572	1572	1572	0
9	20250224	185100	120013434	1572	1572	1572	1572	0
10	20250224	185000	120013434	1572	1572	1572	1572	0
11	20250224	184900	120013434	1572	1572	1572	1572	0
12	20250224	184800	120013434	1572	1572	1572	1572	0
13	20250224	184700	120013434	1572	1572	1572	1572	0
14	20250224	184600	120013434	1572	1572	1572	1572	0
15	20250224	184500	120013434	1572	1572	1572	1572	0
16	20250224	184400	120013434	1572	1572	1572	1572	0
17	20250224	184300	120013434	1572	1572	1572	1572	0
18	20250224	184200	120013434	1572	1572	1572	1572	0
19	20250224	184100	120013434	1572	1572	1572	1572	0
20	20250224	184000	120013434	1572	1572	1572	1572	0
21	20250224	183900	120013434	1572	1572	1572	1572	0
22	20250224	183800	120013434	1572	1572	1572	1572	0
23	20250224	183700	120013434	1572	1572	1572	1572	0
24	20250224	183600	120013434	1572	1572	1572	1572	0
25	20250224	183500	120013434	1572	1572	1572	1572	0
26	20250224	183400	120013434	1572	1572	1572	1572	0
27	20250224	183300	120013434	1572	1572	1572	1572	0
28	20250224	183200	120013434	1572	1572	1572	1572	0
29	20250224	183100	120013434	1572	1572	1572	1572	0
30	20250224	183000	120013434	1572	1572	1572	1572	0
31	20250224	182900	120013434	1572	1572	1572	1572	0
32	20250224	182800	120013434	1572	1572	1572	1572	1430
33	20250224	182700	120013434	1572	1572	1572	1572	0
34	20250224	182600	120013434	1572	1572	1572	1572	0
35	20250224	182500	120013434	1572	1572	1572	1572	0
36	20250224	182400	120013434	1572	1572	1572	1572	0
37	20250224	182300	120013434	1572	1572	1572	1572	0
38	20250224	182200	120013434	1572	1572	1572	1572	0
39	20250224	182100	120013434	1572	1572	1572	1572	0
40	20250224	182000	120013434	1572	1572	1572	1572	0
41	20250224	181900	120013434	1572	1572	1572	1572	0
42	20250224	181800	120013434	1572	1572	1572	1572	0
43	20250224	181700	120013434	1572	1572	1572	1572	0
44	20250224	181600	120013434	1572	1572	1572	1572	0
45	20250224	181500	120013434	1572	1572	1572	1572	0
46	20250224	181400	120013434	1572	1572	1572	1572	0
47	20250224	181300	120013434	1572	1572	1572	1572	0
48	20250224	181200	120013434	1572	1572	1572	1572	0
49	20250224	181100	120013434	1572	1572	1572	1572	0
50	20250224	181000	120013434	1572	1572	1572	1572	0
51	20250224	180900	120013434	1572	1572	1572	1572	0
52	20250224	180800	120013434	1572	1572	1572	1572	0
53	20250224	180700	120013434	1572	1572	1572	1572	0
54	20250224	180600	120013434	1572	1572	1572	1572	0
55	20250224	180500	120013434	1572	1572	1572	1572	0
56	20250224	180400	120013434	1572	1572	1572	1572	0
57	20250224	180300	120013434	1572	1572	1572	1572	0
58	20250224	180200	120013434	1572	1572	1572	1572	0
59	20250224	180100	120013434	1572	1572	1572	1572	0
60	20250224	180000	120013434	1572	1572	1572	1572	0
61	20250224	175900	120013434	1572	1572	1572	1572	0
62	20250224	175800	120013434	1572	1572	1572	1572	1430
63	20250224	175700	120013434	1572	1572	1572	1572	0
64	20250224	175600	120013434	1572	1572	1572	1572	0
65	20250224	175500	120013434	1572	1572	1572	1572	0
66	20250224	175400	120013434	1572	1572	1572	1572	0
67	20250224	175300	120013434	1572	1572	1572	1572	0
68	20250224	175200	120013434	1572	1572	1572	1572	0
69	20250224	175100	120013434	1572	1572	1572	1572	0
70	20250224	175000	120013434	1572	1572	1572	1572	0
71	20250224	174900	120013434	1572	1572	1572	1572	0
72	20250224	174800	120013434	1572	1572	1572	1572	0
73	20250224	174700	120013434	1572	1572	1572	1572	0
74	20250224	174600	120013434	1572	1572	1572	1572	0
75	20250224	174500	120013434	1572	1572	1572	1572	0
76	20250224	174400	120013434	1572	1572	1572	1572	0
77	20250224	174300	120013434	1572	1572	1572	1572	0
78	20250224	174200	120013434	1572	1572	1572	1572	0
79	20250224	174100	120013434	1572	1572	1572	1572	0
80	20250224	174000	120013434	1572	1572	1572	1572	0
81	20250224	173900	120013434	1572	1572	1572	1572	0
82	20250224	173800	120013434	1572	1572	1572	1572	0
83	20250224	173700	120013434	1572	1572	1572	1572	0
84	20250224	173600	120013434	1572	1572	1572	1572	0
85	20250224	173500	120013434	1572	1572	1572	1572	0
86	20250224	173400	120013434	1572	1572	1572	1572	0
87	20250224	173300	120013434	1572	1572	1572	1572	0
88	20250224	173200	120013434	1572	1572	1572	1572	0
89	20250224	173100	120013434	1572	1572	1572	1572	0
90	20250224	173000	120013434	1572	1572	1572	1572	0
91	20250224	172900	120013434	1572	1572	1572	1572	0
92	20250224	172800	120013434	1572	1572	1572	1572	1430
93	20250224	172700	120013434	1572	1572	1572	1572	0
94	20250224	172600	120013434	1572	1572	1572	1572	0
95	20250224	172500	120013434	1572	1572	1572	1572	0
96	20250224	172400	120013434	1572	1572	1572	1572	0
97	20250224	172300	120013434	1572	1572	1572	1572	0
98	20250224	172200	120013434	1572	1572	1572	1572	0
99	20250224	172100	120013434	1572	1572	1572	1572	0
100	20250224	172000	120013434	1572	1572	1572	1572	0
101	20250224	171900	120013434	1572	1572	1572	1572	0
102	20250224	171800	120013434	1572	1572	1572	1572	0
103	20250224	171700	120013434	1572	1572	1572	1572	0
104	20250224	171600	120013434	1572	1572	1572	1572	0
105	20250224	171500	120013434	1572	1572	1572	1572	0
106	20250224	171400	120013434	1572	1572	1572	1572	0
107	20250224	171300	120013434	1572	1572	1572	1572	0
108	20250224	171200	120013434	1572	1572	1572	1572	0
109	20250224	171100	120013434	1572	1572	1572	1572	0
110	20250224	171000	120013434	1572	1572	1572	1572	0
111	20250224	170900	120013434	1572	1572	1572	1572	0
112	20250224	170800	120013434	1572	1572	1572	1572	0
113	20250224	170700	120013434	1572	1572	1572	1572	0
114	20250224	170600	120013434	1572	1572	1572	1572	0
115	20250224	170500	120013434	1572	1572	1572	1572	0
116	20250224	170400	120013434	1572	1572	1572	1572	0
117	20250224	170300	120013434	1572	1572	1572	1572	0
118	20250224	170200	120013434	1572	1572	1572	1572	0
119	20250224	170100	120013434	1572	1572	1572	1572	0
120	20250224	170000	120013434	1572	1572	1572	1572	0
121	20250224	165900	120013434	1572	1572	1572	1572	0
122	20250224	165800	120013434	1572	1572	1572	1572	1430
123	20250224	165700	120013434	1572	1572	1572	1572	0
124	20250224	165600	120013434	1572	1572	1572	1572	0
125	20250224	165500	120013434	1572	1572	1572	1572	0
126	20250224	165400	120013434	1572	1572	1572	1572	0
127	20250224	165300	120013434	1572	1572	1572	1572	0
128	20250224	165200	120013434	1572	1572	1572	1572	0
129	20250224	165100	120013434	1572	1572	1572	1572	0
130	20250224	165000	120013434	1572	1572	1572	1572	0
131	20250224	164900	120013434	1572	1572	1572	1572	0
132	20250224	164800	120013434	1572	1572	1572	1572	0
133	20250224	164700	120013434	1572	1572	1572	1572	0
134	20250224	164600	120013434	1572	1572	1572	1572	0
135	20250224	164500	120013434	1572	1572	1572	1572	0
136	20250224	164400	120013434	1572	1572	1572	1572	0
137	20250224	164300	120013434	1572	1572	1572	1572	0
138	20250224	164200	120013434	1572	1572	1572	1572	0
139	20250224	164100	120013434	1572	1572	1572	1572	0
140	20250224	164000	120013434	1572	1572	1572	1572	0
141	20250224	163900	120013434	1572	1572	1572	1572	0
142	20250224	163800	120013434	1572	1572	1572	1572	0
143	20250224	163700	120013434	1572	1572	1572	1572	0
144	20250224	163600	120013434	1572	1572	1572	1572	0
145	20250224	163500	120013434	1572	1572	1572	1572	0
146	20250224	163400	120013434	1572	1572	1572	1572	0
147	20250224	163300	120013434	1572	1572	1572	1572	0
148	20250224	163200	120013434	1572	1572	1572	1572	0
149	20250224	163100	120013434	1572	1572	1572	1572	0
150	20250224	163000	120013434	1572	1572	1572	1572	0
151	20250224	162900	120013434	1572	1572	1572	1572	0
152	20250224	162800	120013434	1572	1572	1572	1572	1430
153	20250224	162700	120013434	1572	1572	1572	1572	0
154	20250224	162600	120013434	1572	1572	1572	1572	0
155	20250224	162500	120013434	1572	1572	1572	1572	0
156	20250224	162400	120013434	1572	1572	1572	1572	0
157	20250224	162300	120013434	1572	1572	1572	1572	0
158	20250224	162200	120013434	1572	1572	1572	1572	0
159	20250224	162100	120013434	1572	1572	1572	1572	0
160	20250224	162000	120013434	1572	1572	1572	1572	0
161	20250224	161900	120013434	1572	1572	1572	1572	0
162	20250224	161800	120013434	1572	1572	1572	1572	0
163	20250224	161700	120013434	1572	1572	1572	1572	0
164	20250224	161600	120013434	1572	1572	1572	1572	0
165	20250224	161500	120013434	1572	1572	1572	1572	0
166	20250224	161400	120013434	1572	1572	1572	1572	0
167	20250224	161300	120013434	1572	1572	1572	1572	0
168	20250224	161200	120013434	1572	1572	1572	1572	0
169	20250224	161100	120013434	1572	1572	1572	1572	0
170	20250224	161000	120013434	1572	1572	1572	1572	0
171	20250224	160900	120013434	1572	1572	1572	1572	0
172	20250224	160800	120013434	1572	1572	1572	1572	0
173	20250224	160700	120013434	1572	1572	1572	1572	0
174	20250224	160600	120013434	1572	1572	1572	1572	0
175	20250224	160500	120013434	1572	1572	1572	1572	0
176	20250224	160400	120013434	1572	1572	1572	1572	0
177	20250224	160300	120013434	1572	1572	1572	1572	0
178	20250224	160200	120013434	1572	1572	1572	1572	0
179	20250224	160100	120013434	1572	1572	1572	1572	0
180	20250224	160000	120013434	1572	1572	1572	1572	0
181	20250224	155900	120013434	1572	1572	1572	1572	0
182	20250224	155800	120013434	1572	1572	1572	1572	1430
183	20250224	155700	120013434	1572	1572	1572	1572	0
184	20250224	155600	120013434	1572	1572	1572	1572	0
185	20250224	155500	120013434	1572	1572	1572	1572	0
186	20250224	155400	120013434	1572	1572	1572	1572	0
187	20250224	155300	120013434	1572	1572	1572	1572	0
188	20250224	155200	120013434	1572	1572	1572	1572	0
189	20250224	155100	120013434	1572	1572	1572	1572	0
190	20250224	155000	120013434	1572	1572	1572	1572	0
191	20250224	154900	120013434	1572	1572	1572	1572	0
192	20250224	154800	120013434	1572	1572	1572	1572	0
193	20250224	154700	120013434	1572	1572	1572	1572	0
194	20250224	154600	120013434	1572	1572	1572	1572	0
195	20250224	154500	120013434	1572	1572	1572	1572	0
196	20250224	154400	120013434	1572	1572	1572	1572	0
197	20250224	154300	120013434	1572	1572	1572	1572	0
198	20250224	154200	120013434	1572	1572	1572	1572	0
199	20250224	154100	120013434	1572	1572	1572	1572	0
200	20250224	154000	120013434	1572	1572	1572	1572	0
201	20250224	153900	120013434	1572	1572	1572	1572	0
202	20250224	153800	120013434	1572	1572	1572	1572	0
203	20250224	153700	120013434	1572	1572	1572	1572	0
204	20250224	153600	120013434	1572	1572	1572	1572	0
205	20250224	153500	120013434	1572	1572	1572	1572	0
206	20250224	153400	120013434	1572	1572	1572	1572	0
207	20250224	153300	120013434	1572	1572	1572	1572	0
208	20250224	153200	120013434	1572	1572	1572	1572	0
209	20250224	153100	120013434	1572	1572	1572	1572	0
210	20250224	153000	120013434	1572	1572	1572	1572	1430
211	20250224	152900	117765474	1572	1572	1572	1572	0
212	20250224	152800	117765474	1572	1572	1572	1572	0
213	20250224	152700	117765474	1572	1572	1572	1572	0
214	20250224	152600	117765474	1572	1572	1572	1572	0
215	20250224	152500	117765474	1572	1572	1572	1572	0
216	20250224	152400	117765474	1572	1572	1572	1572	0
217	20250224	152300	117765474	1572	1572	1572	1572	0
218	20250224	152200	117765474	1572	1572	1572	1572	0
219	20250224	152100	117765474	1572	1572	1572	1572	0
220	20250224	152000	117765474	1572	1572	1572	1572	0
221	20250224	151900	117765474	1572	1572	1572	1572	708
222	20250224	151800	116652498	1572	1572	1572	1572	0
223	20250224	151700	116652498	1572	1572	1572	1572	4
224	20250224	151600	116646210	1572	1572	1572	1572	74
225	20250224	151500	116529882	1571	1574	1574	1571	128
226	20250224	151400	116328734	1574	1574	1574	1574	0
227	20250224	151300	116328734	1574	1574	1574	1574	0
228	20250224	151200	116328734	1574	1574	1574	1574	0
229	20250224	151100	116328734	1574	1574	1574	1574	21
230	20250224	151000	116295680	1575	1575	1575	1575	0
231	20250224	150900	116295680	1575	1575	1575	1575	0
232	20250224	150800	116295680	1575	1575	1575	1575	0
233	20250224	150700	116295680	1575	1575	1575	1575	0
234	20250224	150600	116295680	1575	1575	1575	1575	0
235	20250224	150500	116295680	1575	1575	1575	1575	0
236	20250224	150400	116295680	1575	1575	1575	1575	0
237	20250224	150300	116295680	1575	1575	1575	1575	0
238	20250224	150200	116295680	1575	1571	1575	1571	78
239	20250224	150100	116173138	1575	1575	1575	1575	253
240	20250224	150000	115774663	1575	1575	1575	1575	0
241	20250224	145900	115774663	1575	1575	1575	1575	1
242	20250224	145800	115773088	1575	1575	1575	1575	0
243	20250224	145700	115773088	1575	1575	1575	1575	36
244	20250224	145600	115716388	1575	1575	1575	1575	113
245	20250224	145500	115538413	1572	1572	1572	1572	0
246	20250224	145400	115538413	1572	1572	1572	1572	1
247	20250224	145300	115536841	1575	1575	1575	1575	0
248	20250224	145200	115536841	1575	1575	1575	1575	0
249	20250224	145100	115536841	1575	1575	1575	1575	0
250	20250224	145000	115536841	1575	1575	1575	1575	0
251	20250224	144900	115536841	1575	1575	1575	1575	0
252	20250224	144800	115536841	1575	1575	1575	1575	0
253	20250224	144700	115536841	1575	1575	1575	1575	0
254	20250224	144600	115536841	1575	1575	1575	1575	0
255	20250224	144500	115536841	1575	1575	1575	1575	0
256	20250224	144400	115536841	1575	1575	1575	1575	0
257	20250224	144300	115536841	1575	1575	1575	1575	0
258	20250224	144200	115536841	1575	1575	1575	1575	0
259	20250224	144100	115536841	1575	1575	1575	1575	0
260	20250224	144000	115536841	1575	1575	1575	1575	0
261	20250224	143900	115536841	1575	1575	1575	1575	0
262	20250224	143800	115536841	1575	1575	1575	1575	0
263	20250224	143700	115536841	1575	1575	1575	1575	0
264	20250224	143600	115536841	1575	1575	1575	1575	0
265	20250224	143500	115536841	1575	1575	1575	1575	0
266	20250224	143400	115536841	1575	1575	1575	1575	0
267	20250224	143300	115536841	1575	1575	1575	1575	0
268	20250224	143200	115536841	1575	1575	1575	1575	0
269	20250224	143100	115536841	1575	1575	1575	1575	0
270	20250224	143000	115536841	1575	1575	1575	1575	0
271	20250224	142900	115536841	1575	1575	1575	1575	0
272	20250224	142800	115536841	1575	1575	1575	1575	0
273	20250224	142700	115536841	1575	1575	1575	1575	0
274	20250224	142600	115536841	1575	1575	1575	1575	0
275	20250224	142500	115536841	1575	1575	1575	1575	0
276	20250224	142400	115536841	1575	1575	1575	1575	0
277	20250224	142300	115536841	1575	1575	1575	1575	1
278	20250224	142200	115535266	1570	1570	1570	1570	0
279	20250224	142100	115535266	1570	1570	1570	1570	0
280	20250224	142000	115535266	1570	1570	1570	1570	0
281	20250224	141900	115535266	1570	1570	1570	1570	0
282	20250224	141800	115535266	1570	1570	1570	1570	0
283	20250224	141700	115535266	1570	1570	1570	1570	0
284	20250224	141600	115535266	1570	1570	1570	1570	0
285	20250224	141500	115535266	1570	1570	1570	1570	188
286	20250224	141400	115240106	1571	1571	1571	1571	3546
287	20250224	141300	109669340	1575	1575	1575	1575	0
288	20250224	141200	109669340	1575	1575	1575	1575	24
289	20250224	141100	109631540	1575	1575	1575	1575	0
290	20250224	141000	109631540	1575	1575	1575	1575	0
291	20250224	140900	109631540	1575	1572	1575	1570	1002
292	20250224	140800	108057336	1575	1575	1575	1575	0
293	20250224	140700	108057336	1575	1575	1575	1575	1
294	20250224	140600	108055761	1575	1575	1575	1575	0
295	20250224	140500	108055761	1575	1575	1575	1575	0
296	20250224	140400	108055761	1575	1575	1575	1575	0
297	20250224	140300	108055761	1575	1575	1575	1575	0
298	20250224	140200	108055761	1575	1575	1575	1575	0
299	20250224	140100	108055761	1575	1575	1575	1575	0
300	20250224	140000	108055761	1575	1575	1575	1575	1
301	20250224	135900	108054186	1575	1575	1575	1575	1
302	20250224	135800	108052611	1575	1575	1575	1575	0
303	20250224	135700	108052611	1575	1575	1575	1575	0
304	20250224	135600	108052611	1575	1575	1575	1575	0
305	20250224	135500	108052611	1575	1575	1575	1575	0
306	20250224	135400	108052611	1575	1575	1575	1575	0
307	20250224	135300	108052611	1575	1575	1575	1575	1
308	20250224	135200	108051036	1575	1575	1575	1575	0
309	20250224	135100	108051036	1575	1575	1575	1575	0
310	20250224	135000	108051036	1575	1575	1575	1575	0
311	20250224	134900	108051036	1575	1575	1575	1575	0
312	20250224	134800	108051036	1575	1575	1575	1575	2
313	20250224	134700	108047886	1570	1570	1570	1570	0
314	20250224	134600	108047886	1570	1570	1570	1570	0
315	20250224	134500	108047886	1570	1570	1570	1570	0
316	20250224	134400	108047886	1570	1570	1570	1570	0
317	20250224	134300	108047886	1570	1570	1570	1570	0
318	20250224	134200	108047886	1570	1570	1570	1570	0
319	20250224	134100	108047886	1570	1570	1570	1570	0
320	20250224	134000	108047886	1570	1572	1572	1570	4955
321	20250224	133900	100267344	1573	1573	1573	1573	98
322	20250224	133800	100113190	1576	1576	1576	1576	0
323	20250224	133700	100113190	1576	1573	1576	1573	1801
324	20250224	133600	97280214	1576	1576	1576	1576	0
325	20250224	133500	97280214	1576	1576	1576	1576	0
326	20250224	133400	97280214	1576	1576	1576	1576	0
327	20250224	133300	97280214	1576	1576	1576	1576	0
328	20250224	133200	97280214	1576	1576	1576	1576	0
329	20250224	133100	97280214	1576	1576	1576	1576	0
330	20250224	133000	97280214	1576	1576	1576	1576	0
331	20250224	132900	97280214	1576	1576	1576	1576	0
332	20250224	132800	97280214	1576	1576	1576	1576	0
333	20250224	132700	97280214	1576	1576	1576	1576	0
334	20250224	132600	97280214	1576	1576	1576	1576	0
335	20250224	132500	97280214	1576	1576	1576	1576	0
336	20250224	132400	97280214	1576	1576	1576	1576	0
337	20250224	132300	97280214	1576	1576	1576	1576	0
338	20250224	132200	97280214	1576	1576	1576	1576	0
339	20250224	132100	97280214	1576	1576	1576	1576	0
340	20250224	132000	97280214	1576	1576	1576	1576	0
341	20250224	131900	97280214	1576	1576	1576	1576	0
342	20250224	131800	97280214	1576	1576	1576	1576	0
343	20250224	131700	97280214	1576	1576	1576	1576	0
344	20250224	131600	97280214	1576	1576	1576	1576	0
345	20250224	131500	97280214	1576	1576	1576	1576	0
346	20250224	131400	97280214	1576	1576	1576	1576	0
347	20250224	131300	97280214	1576	1576	1576	1576	0
348	20250224	131200	97280214	1576	1576	1576	1576	0
349	20250224	131100	97280214	1576	1576	1576	1576	0
350	20250224	131000	97280214	1576	1576	1576	1576	0
351	20250224	130900	97280214	1576	1576	1576	1576	0
352	20250224	130800	97280214	1576	1576	1576	1576	0
353	20250224	130700	97280214	1576	1576	1576	1576	0
354	20250224	130600	97280214	1576	1576	1576	1576	0
355	20250224	130500	97280214	1576	1576	1576	1576	0
356	20250224	130400	97280214	1576	1576	1576	1576	0
357	20250224	130300	97280214	1576	1576	1576	1576	0
358	20250224	130200	97280214	1576	1576	1576	1576	0
359	20250224	130100	97280214	1576	1576	1576	1576	0
360	20250224	130000	97280214	1576	1576	1576	1576	0
361	20250224	125900	97280214	1576	1576	1576	1576	0
362	20250224	125800	97280214	1576	1576	1576	1576	0
363	20250224	125700	97280214	1576	1576	1576	1576	0
364	20250224	125600	97280214	1576	1576	1576	1576	0
365	20250224	125500	97280214	1576	1576	1576	1576	0
366	20250224	125400	97280214	1576	1576	1576	1576	0
367	20250224	125300	97280214	1576	1576	1576	1576	0
368	20250224	125200	97280214	1576	1576	1576	1576	0
369	20250224	125100	97280214	1576	1576	1576	1576	0
370	20250224	125000	97280214	1576	1576	1576	1576	0
371	20250224	124900	97280214	1576	1576	1576	1576	0
372	20250224	124800	97280214	1576	1573	1576	1573	901
373	20250224	124700	95862938	1576	1576	1576	1576	0
374	20250224	124600	95862938	1576	1576	1576	1576	0
375	20250224	124500	95862938	1576	1576	1576	1576	0
376	20250224	124400	95862938	1576	1576	1576	1576	1
377	20250224	124300	95861362	1571	1571	1571	1571	0
378	20250224	124200	95861362	1571	1571	1571	1571	50
379	20250224	124100	95782812	1570	1570	1570	1570	50
380	20250224	124000	95704312	1576	1576	1576	1576	0
381	20250224	123900	95704312	1576	1576	1576	1576	0
382	20250224	123800	95704312	1576	1576	1576	1576	0
383	20250224	123700	95704312	1576	1576	1576	1576	0
384	20250224	123600	95704312	1576	1576	1576	1576	0
385	20250224	123500	95704312	1576	1576	1576	1576	0
386	20250224	123400	95704312	1576	1576	1576	1576	0
387	20250224	123300	95704312	1576	1575	1576	1569	6048
388	20250224	123200	86174400	1575	1575	1575	1575	0
389	20250224	123100	86174400	1575	1575	1575	1575	0
390	20250224	123000	86174400	1575	1569	1575	1569	1001
391	20250224	122900	84603825	1575	1575	1575	1575	0
392	20250224	122800	84603825	1575	1570	1575	1569	1002
393	20250224	122700	83031075	1576	1576	1576	1576	0
394	20250224	122600	83031075	1576	1576	1576	1576	0
395	20250224	122500	83031075	1576	1576	1576	1576	0
396	20250224	122400	83031075	1576	1576	1576	1576	0
397	20250224	122300	83031075	1576	1575	1576	1570	122
398	20250224	122200	82839469	1576	1576	1576	1576	0
399	20250224	122100	82839469	1576	1576	1576	1576	0
400	20250224	122000	82839469	1576	1576	1576	1576	0
401	20250224	121900	82839469	1576	1576	1576	1576	0
402	20250224	121800	82839469	1576	1576	1576	1576	1
403	20250224	121700	82837893	1577	1577	1577	1577	0
404	20250224	121600	82837893	1577	1577	1577	1577	0
405	20250224	121500	82837893	1577	1577	1577	1577	0
406	20250224	121400	82837893	1577	1577	1577	1577	0
407	20250224	121300	82837893	1577	1577	1577	1577	0
408	20250224	121200	82837893	1577	1577	1577	1577	0
409	20250224	121100	82837893	1577	1576	1577	1576	547
410	20250224	121000	81975816	1576	1576	1576	1576	2
411	20250224	120900	81972664	1575	1575	1575	1575	644
412	20250224	120800	80958364	1575	1575	1575	1575	0
413	20250224	120700	80958364	1575	1575	1575	1575	0
414	20250224	120600	80958364	1575	1575	1575	1575	0
415	20250224	120500	80958364	1575	1575	1575	1575	200
416	20250224	120400	80643364	1575	1575	1575	1575	0
417	20250224	120300	80643364	1575	1575	1575	1575	0
418	20250224	120200	80643364	1575	1575	1575	1575	0
419	20250224	120100	80643364	1575	1575	1575	1575	0
420	20250224	120000	80643364	1575	1574	1575	1574	2000
421	20250224	115900	77494394	1575	1575	1575	1575	0
422	20250224	115800	77494394	1575	1575	1575	1575	0
423	20250224	115700	77494394	1575	1575	1575	1575	0
424	20250224	115600	77494394	1575	1575	1575	1575	0
425	20250224	115500	77494394	1575	1575	1575	1575	0
426	20250224	115400	77494394	1575	1575	1575	1575	0
427	20250224	115300	77494394	1575	1575	1575	1575	0
428	20250224	115200	77494394	1575	1575	1575	1575	0
429	20250224	115100	77494394	1575	1575	1575	1575	0
430	20250224	115000	77494394	1575	1575	1575	1575	0
431	20250224	114900	77494394	1575	1575	1575	1575	0
432	20250224	114800	77494394	1575	1575	1575	1575	0
433	20250224	114700	77494394	1575	1575	1575	1575	0
434	20250224	114600	77494394	1575	1575	1575	1575	0
435	20250224	114500	77494394	1575	1575	1575	1575	0
436	20250224	114400	77494394	1575	1575	1575	1575	10
437	20250224	114300	77478644	1575	1575	1575	1575	0
438	20250224	114200	77478644	1575	1575	1575	1575	0
439	20250224	114100	77478644	1575	1575	1575	1575	0
440	20250224	114000	77478644	1575	1575	1575	1575	0
441	20250224	113900	77478644	1575	1575	1575	1575	0
442	20250224	113800	77478644	1575	1575	1575	1575	0
443	20250224	113700	77478644	1575	1575	1575	1575	1
444	20250224	113600	77477069	1571	1571	1571	1571	25
445	20250224	113500	77437794	1575	1575	1575	1575	0
446	20250224	113400	77437794	1575	1575	1575	1575	0
447	20250224	113300	77437794	1575	1575	1575	1575	0
448	20250224	113200	77437794	1575	1575	1575	1575	0
449	20250224	113100	77437794	1575	1575	1575	1575	0
450	20250224	113000	77437794	1575	1575	1575	1575	0
451	20250224	112900	77437794	1575	1575	1575	1575	0
452	20250224	112800	77437794	1575	1575	1575	1575	0
453	20250224	112700	77437794	1575	1575	1575	1575	0
454	20250224	112600	77437794	1575	1575	1575	1575	1
455	20250224	112500	77436219	1575	1575	1575	1575	0
456	20250224	112400	77436219	1575	1575	1575	1575	0
457	20250224	112300	77436219	1575	1575	1575	1575	0
458	20250224	112200	77436219	1575	1575	1575	1575	50
459	20250224	112100	77357469	1575	1575	1575	1575	0
460	20250224	112000	77357469	1575	1575	1575	1575	0
461	20250224	111900	77357469	1575	1575	1575	1575	0
462	20250224	111800	77357469	1575	1575	1575	1575	0
463	20250224	111700	77357469	1575	1575	1575	1575	0
464	20250224	111600	77357469	1575	1575	1575	1575	1
465	20250224	111500	77355894	1570	1570	1570	1570	50
466	20250224	111400	77277394	1569	1569	1569	1569	0
467	20250224	111300	77277394	1569	1570	1570	1569	533
468	20250224	111200	76440617	1569	1569	1569	1569	0
469	20250224	111100	76440617	1569	1569	1569	1569	0
470	20250224	111000	76440617	1569	1569	1569	1569	0
471	20250224	110900	76440617	1569	1569	1569	1569	0
472	20250224	110800	76440617	1569	1569	1569	1569	0
473	20250224	110700	76440617	1569	1569	1569	1569	0
474	20250224	110600	76440617	1569	1569	1569	1569	0
475	20250224	110500	76440617	1569	1569	1569	1569	0
476	20250224	110400	76440617	1569	1569	1569	1569	0
477	20250224	110300	76440617	1569	1569	1569	1569	0
478	20250224	110200	76440617	1569	1569	1569	1569	0
479	20250224	110100	76440617	1569	1569	1569	1569	0
480	20250224	110000	76440617	1569	1569	1569	1569	0
481	20250224	105900	76440617	1569	1570	1570	1569	1091
482	20250224	105800	74727763	1570	1570	1570	1570	61
483	20250224	105700	74631993	1569	1569	1569	1569	0
484	20250224	105600	74631993	1569	1569	1569	1569	0
485	20250224	105500	74631993	1569	1569	1569	1569	700
486	20250224	105400	73533693	1575	1575	1575	1575	0
487	20250224	105300	73533693	1575	1575	1575	1575	0
488	20250224	105200	73533693	1575	1575	1575	1575	0
489	20250224	105100	73533693	1575	1575	1575	1575	0
490	20250224	105000	73533693	1575	1575	1575	1575	0
491	20250224	104900	73533693	1575	1575	1575	1575	1
492	20250224	104800	73532118	1569	1570	1570	1569	2799
493	20250224	104700	69138526	1575	1575	1575	1575	0
494	20250224	104600	69138526	1575	1575	1575	1575	0
495	20250224	104500	69138526	1575	1575	1575	1575	0
496	20250224	104400	69138526	1575	1575	1575	1575	1
497	20250224	104300	69136951	1570	1570	1570	1570	0
498	20250224	104200	69136951	1570	1571	1571	1570	25
499	20250224	104100	69097699	1575	1575	1575	1575	1
500	20250224	104000	69096124	1576	1576	1576	1576	0
501	20250224	103900	69096124	1576	1576	1576	1576	3
502	20250224	103800	69091396	1576	1576	1576	1576	0
503	20250224	103700	69091396	1576	1576	1576	1576	30
504	20250224	103600	69044116	1576	1576	1576	1576	0
505	20250224	103500	69044116	1576	1576	1576	1576	0
506	20250224	103400	69044116	1576	1576	1576	1576	0
507	20250224	103300	69044116	1576	1576	1576	1576	0
508	20250224	103200	69044116	1576	1576	1576	1576	50
509	20250224	103100	68965316	1576	1576	1576	1576	218
510	20250224	103000	68621748	1576	1576	1576	1576	0
511	20250224	102900	68621748	1576	1575	1576	1575	66
512	20250224	102800	68517787	1578	1578	1578	1578	0
513	20250224	102700	68517787	1578	1578	1578	1578	0
514	20250224	102600	68517787	1578	1578	1578	1578	0
515	20250224	102500	68517787	1578	1576	1580	1569	7118
516	20250224	102400	57282809	1576	1576	1576	1576	1
517	20250224	102300	57281233	1580	1580	1580	1580	0
518	20250224	102200	57281233	1580	1580	1580	1580	0
519	20250224	102100	57281233	1580	1569	1580	1569	5637
520	20250224	102000	48429508	1568	1566	1568	1566	4159
521	20250224	101900	41916214	1566	1566	1566	1566	0
522	20250224	101800	41916214	1566	1566	1566	1566	0
523	20250224	101700	41916214	1566	1566	1566	1566	1
524	20250224	101600	41914648	1566	1566	1566	1566	0
525	20250224	101500	41914648	1566	1566	1566	1566	0
526	20250224	101400	41914648	1566	1566	1566	1566	0
527	20250224	101300	41914648	1566	1566	1566	1566	1
528	20250224	101200	41913082	1566	1566	1566	1566	0
529	20250224	101100	41913082	1566	1566	1566	1566	0
530	20250224	101000	41913082	1566	1566	1566	1566	0
531	20250224	100900	41913082	1566	1566	1566	1566	1
532	20250224	100800	41911516	1566	1566	1566	1566	78
533	20250224	100700	41789368	1566	1566	1566	1566	12
534	20250224	100600	41770576	1566	1566	1566	1566	0
535	20250224	100500	41770576	1566	1566	1566	1566	0
536	20250224	100400	41770576	1566	1566	1566	1566	0
537	20250224	100300	41770576	1566	1566	1566	1566	0
538	20250224	100200	41770576	1566	1566	1566	1566	1
539	20250224	100100	41769010	1566	1566	1566	1566	0
540	20250224	100000	41769010	1566	1566	1566	1566	0
541	20250224	095900	41769010	1566	1566	1566	1566	1
542	20250224	095800	41767444	1566	1566	1566	1566	0
543	20250224	095700	41767444	1566	1566	1566	1566	0
544	20250224	095600	41767444	1566	1566	1566	1566	0
545	20250224	095500	41767444	1566	1566	1566	1566	0
546	20250224	095400	41767444	1566	1566	1566	1566	0
547	20250224	095300	41767444	1566	1566	1566	1566	0
548	20250224	095200	41767444	1566	1566	1566	1566	0
549	20250224	095100	41767444	1566	1566	1566	1566	0
550	20250224	095000	41767444	1566	1566	1566	1566	0
551	20250224	094900	41767444	1566	1566	1566	1566	0
552	20250224	094800	41767444	1566	1566	1566	1566	0
553	20250224	094700	41767444	1566	1566	1566	1566	1
554	20250224	094600	41765878	1566	1566	1566	1566	0
555	20250224	094500	41765878	1566	1566	1566	1566	0
556	20250224	094400	41765878	1566	1566	1566	1566	2
557	20250224	094300	41762746	1566	1566	1566	1566	5
558	20250224	094200	41754916	1566	1566	1566	1566	7
559	20250224	094100	41743954	1566	1566	1566	1566	0
560	20250224	094000	41743954	1566	1562	1566	1560	681
561	20250224	093900	40681558	1566	1566	1566	1566	0
562	20250224	093800	40681558	1566	1566	1566	1566	16
563	20250224	093700	40656502	1566	1566	1566	1566	100
564	20250224	093600	40499902	1566	1566	1566	1566	0
565	20250224	093500	40499902	1566	1566	1566	1566	450
566	20250224	093400	39795202	1566	1566	1566	1566	1
567	20250224	093300	39793636	1560	1560	1560	1560	0
568	20250224	093200	39793636	1560	1560	1560	1560	0
569	20250224	093100	39793636	1560	1560	1560	1560	1000
570	20250224	093000	38233636	1566	1566	1566	1566	900
571	20250224	092900	36824236	1566	1566	1566	1566	0
572	20250224	092800	36824236	1566	1566	1566	1566	0
573	20250224	092700	36824236	1566	1566	1566	1566	0
574	20250224	092600	36824236	1566	1562	1566	1560	151
575	20250224	092500	36588372	1562	1562	1562	1562	0
576	20250224	092400	36588372	1562	1565	1566	1562	603
577	20250224	092300	35644626	1565	1565	1565	1565	481
578	20250224	092200	34891861	1565	1565	1565	1565	0
579	20250224	092100	34891861	1565	1565	1565	1565	400
580	20250224	092000	34265861	1565	1560	1565	1560	8580
581	20250224	091900	20881056	1560	1560	1560	1560	0
582	20250224	091800	20881056	1560	1560	1560	1560	32
583	20250224	091700	20831136	1560	1560	1560	1560	10
584	20250224	091600	20815536	1553	1560	1560	1553	1037
585	20250224	091500	19204708	1552	1552	1552	1552	0
586	20250224	091400	19204708	1552	1552	1552	1552	0
587	20250224	091300	19204708	1552	1552	1552	1552	101
588	20250224	091200	19047956	1550	1561	1561	1550	7623
589	20250224	091100	7158968	1560	1560	1560	1560	0
590	20250224	091000	7158968	1560	1560	1560	1560	0
591	20250224	090900	7158968	1560	1566	1566	1558	4415
592	20250224	090800	257458	1569	1569	1569	1569	0
593	20250224	090700	257458	1569	1569	1569	1569	0
594	20250224	090600	257458	1569	1569	1569	1569	0
595	20250224	090500	257458	1569	1569	1569	1569	0
596	20250224	090400	257458	1569	1569	1569	1569	0
597	20250224	090300	257458	1569	1569	1569	1569	0
598	20250224	090200	257458	1569	1569	1569	1569	1
599	20250224	090100	255889	1566	1567	1567	1566	4
600	20250224	090000	249623	1568	1570	1570	1568	159