KissMeData/058450/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194200	34642931	1862	1862	1862	1862	418
3	20250224	194100	34642931	1862	1862	1862	1862	0
4	20250224	194000	34642931	1862	1862	1862	1862	0
5	20250224	193900	34642931	1862	1862	1862	1862	0
6	20250224	193800	34642931	1862	1862	1862	1862	0
7	20250224	193700	34642931	1862	1862	1862	1862	0
8	20250224	193600	34642931	1862	1862	1862	1862	0
9	20250224	193500	34642931	1862	1862	1862	1862	0
10	20250224	193400	34642931	1862	1862	1862	1862	0
11	20250224	193300	34642931	1862	1862	1862	1862	0
12	20250224	193200	34642931	1862	1862	1862	1862	0
13	20250224	193100	34642931	1862	1862	1862	1862	0
14	20250224	193000	34642931	1862	1862	1862	1862	0
15	20250224	192900	34642931	1862	1862	1862	1862	0
16	20250224	192800	34642931	1862	1862	1862	1862	0
17	20250224	192700	34642931	1862	1862	1862	1862	0
18	20250224	192600	34642931	1862	1862	1862	1862	0
19	20250224	192500	34642931	1862	1862	1862	1862	0
20	20250224	192400	34642931	1862	1862	1862	1862	0
21	20250224	192300	34642931	1862	1862	1862	1862	0
22	20250224	192200	34642931	1862	1862	1862	1862	0
23	20250224	192100	34642931	1862	1862	1862	1862	0
24	20250224	192000	34642931	1862	1862	1862	1862	0
25	20250224	191900	34642931	1862	1862	1862	1862	0
26	20250224	191800	34642931	1862	1862	1862	1862	0
27	20250224	191700	34642931	1862	1862	1862	1862	0
28	20250224	191600	34642931	1862	1862	1862	1862	0
29	20250224	191500	34642931	1862	1862	1862	1862	0
30	20250224	191400	34642931	1862	1862	1862	1862	0
31	20250224	191300	34642931	1862	1862	1862	1862	0
32	20250224	191200	34642931	1862	1862	1862	1862	418
33	20250224	191100	34642931	1862	1862	1862	1862	0
34	20250224	191000	34642931	1862	1862	1862	1862	0
35	20250224	190900	34642931	1862	1862	1862	1862	0
36	20250224	190800	34642931	1862	1862	1862	1862	0
37	20250224	190700	34642931	1862	1862	1862	1862	0
38	20250224	190600	34642931	1862	1862	1862	1862	0
39	20250224	190500	34642931	1862	1862	1862	1862	0
40	20250224	190400	34642931	1862	1862	1862	1862	0
41	20250224	190300	34642931	1862	1862	1862	1862	0
42	20250224	190200	34642931	1862	1862	1862	1862	0
43	20250224	190100	34642931	1862	1862	1862	1862	0
44	20250224	190000	34642931	1862	1862	1862	1862	0
45	20250224	185900	34642931	1862	1862	1862	1862	0
46	20250224	185800	34642931	1862	1862	1862	1862	0
47	20250224	185700	34642931	1862	1862	1862	1862	0
48	20250224	185600	34642931	1862	1862	1862	1862	0
49	20250224	185500	34642931	1862	1862	1862	1862	0
50	20250224	185400	34642931	1862	1862	1862	1862	0
51	20250224	185300	34642931	1862	1862	1862	1862	0
52	20250224	185200	34642931	1862	1862	1862	1862	0
53	20250224	185100	34642931	1862	1862	1862	1862	0
54	20250224	185000	34642931	1862	1862	1862	1862	0
55	20250224	184900	34642931	1862	1862	1862	1862	0
56	20250224	184800	34642931	1862	1862	1862	1862	0
57	20250224	184700	34642931	1862	1862	1862	1862	0
58	20250224	184600	34642931	1862	1862	1862	1862	0
59	20250224	184500	34642931	1862	1862	1862	1862	0
60	20250224	184400	34642931	1862	1862	1862	1862	0
61	20250224	184300	34642931	1862	1862	1862	1862	0
62	20250224	184200	34642931	1862	1862	1862	1862	418
63	20250224	184100	34642931	1862	1862	1862	1862	0
64	20250224	184000	34642931	1862	1862	1862	1862	0
65	20250224	183900	34642931	1862	1862	1862	1862	0
66	20250224	183800	34642931	1862	1862	1862	1862	0
67	20250224	183700	34642931	1862	1862	1862	1862	0
68	20250224	183600	34642931	1862	1862	1862	1862	0
69	20250224	183500	34642931	1862	1862	1862	1862	0
70	20250224	183400	34642931	1862	1862	1862	1862	0
71	20250224	183300	34642931	1862	1862	1862	1862	0
72	20250224	183200	34642931	1862	1862	1862	1862	0
73	20250224	183100	34642931	1862	1862	1862	1862	0
74	20250224	183000	34642931	1862	1862	1862	1862	0
75	20250224	182900	34642931	1862	1862	1862	1862	0
76	20250224	182800	34642931	1862	1862	1862	1862	0
77	20250224	182700	34642931	1862	1862	1862	1862	0
78	20250224	182600	34642931	1862	1862	1862	1862	0
79	20250224	182500	34642931	1862	1862	1862	1862	0
80	20250224	182400	34642931	1862	1862	1862	1862	0
81	20250224	182300	34642931	1862	1862	1862	1862	0
82	20250224	182200	34642931	1862	1862	1862	1862	0
83	20250224	182100	34642931	1862	1862	1862	1862	0
84	20250224	182000	34642931	1862	1862	1862	1862	0
85	20250224	181900	34642931	1862	1862	1862	1862	0
86	20250224	181800	34642931	1862	1862	1862	1862	0
87	20250224	181700	34642931	1862	1862	1862	1862	0
88	20250224	181600	34642931	1862	1862	1862	1862	0
89	20250224	181500	34642931	1862	1862	1862	1862	0
90	20250224	181400	34642931	1862	1862	1862	1862	0
91	20250224	181300	34642931	1862	1862	1862	1862	0
92	20250224	181200	34642931	1862	1862	1862	1862	418
93	20250224	181100	34642931	1862	1862	1862	1862	0
94	20250224	181000	34642931	1862	1862	1862	1862	0
95	20250224	180900	34642931	1862	1862	1862	1862	0
96	20250224	180800	34642931	1862	1862	1862	1862	0
97	20250224	180700	34642931	1862	1862	1862	1862	0
98	20250224	180600	34642931	1862	1862	1862	1862	0
99	20250224	180500	34642931	1862	1862	1862	1862	0
100	20250224	180400	34642931	1862	1862	1862	1862	0
101	20250224	180300	34642931	1862	1862	1862	1862	0
102	20250224	180200	34642931	1862	1862	1862	1862	0
103	20250224	180100	34642931	1862	1862	1862	1862	0
104	20250224	180000	34642931	1862	1862	1862	1862	0
105	20250224	175900	34642931	1862	1862	1862	1862	0
106	20250224	175800	34642931	1862	1862	1862	1862	0
107	20250224	175700	34642931	1862	1862	1862	1862	0
108	20250224	175600	34642931	1862	1862	1862	1862	0
109	20250224	175500	34642931	1862	1862	1862	1862	0
110	20250224	175400	34642931	1862	1862	1862	1862	0
111	20250224	175300	34642931	1862	1862	1862	1862	0
112	20250224	175200	34642931	1862	1862	1862	1862	0
113	20250224	175100	34642931	1862	1862	1862	1862	0
114	20250224	175000	34642931	1862	1862	1862	1862	0
115	20250224	174900	34642931	1862	1862	1862	1862	0
116	20250224	174800	34642931	1862	1862	1862	1862	0
117	20250224	174700	34642931	1862	1862	1862	1862	0
118	20250224	174600	34642931	1862	1862	1862	1862	0
119	20250224	174500	34642931	1862	1862	1862	1862	0
120	20250224	174400	34642931	1862	1862	1862	1862	0
121	20250224	174300	34642931	1862	1862	1862	1862	0
122	20250224	174200	34642931	1862	1862	1862	1862	418
123	20250224	174100	34642931	1862	1862	1862	1862	0
124	20250224	174000	34642931	1862	1862	1862	1862	0
125	20250224	173900	34642931	1862	1862	1862	1862	0
126	20250224	173800	34642931	1862	1862	1862	1862	0
127	20250224	173700	34642931	1862	1862	1862	1862	0
128	20250224	173600	34642931	1862	1862	1862	1862	0
129	20250224	173500	34642931	1862	1862	1862	1862	0
130	20250224	173400	34642931	1862	1862	1862	1862	0
131	20250224	173300	34642931	1862	1862	1862	1862	0
132	20250224	173200	34642931	1862	1862	1862	1862	0
133	20250224	173100	34642931	1862	1862	1862	1862	0
134	20250224	173000	34642931	1862	1862	1862	1862	0
135	20250224	172900	34642931	1862	1862	1862	1862	0
136	20250224	172800	34642931	1862	1862	1862	1862	0
137	20250224	172700	34642931	1862	1862	1862	1862	0
138	20250224	172600	34642931	1862	1862	1862	1862	0
139	20250224	172500	34642931	1862	1862	1862	1862	0
140	20250224	172400	34642931	1862	1862	1862	1862	0
141	20250224	172300	34642931	1862	1862	1862	1862	0
142	20250224	172200	34642931	1862	1862	1862	1862	0
143	20250224	172100	34642931	1862	1862	1862	1862	0
144	20250224	172000	34642931	1862	1862	1862	1862	0
145	20250224	171900	34642931	1862	1862	1862	1862	0
146	20250224	171800	34642931	1862	1862	1862	1862	0
147	20250224	171700	34642931	1862	1862	1862	1862	0
148	20250224	171600	34642931	1862	1862	1862	1862	0
149	20250224	171500	34642931	1862	1862	1862	1862	0
150	20250224	171400	34642931	1862	1862	1862	1862	0
151	20250224	171300	34642931	1862	1862	1862	1862	0
152	20250224	171200	34642931	1862	1862	1862	1862	418
153	20250224	171100	34642931	1862	1862	1862	1862	0
154	20250224	171000	34642931	1862	1862	1862	1862	0
155	20250224	170900	34642931	1862	1862	1862	1862	0
156	20250224	170800	34642931	1862	1862	1862	1862	0
157	20250224	170700	34642931	1862	1862	1862	1862	0
158	20250224	170600	34642931	1862	1862	1862	1862	0
159	20250224	170500	34642931	1862	1862	1862	1862	0
160	20250224	170400	34642931	1862	1862	1862	1862	0
161	20250224	170300	34642931	1862	1862	1862	1862	0
162	20250224	170200	34642931	1862	1862	1862	1862	0
163	20250224	170100	34642931	1862	1862	1862	1862	0
164	20250224	170000	34642931	1862	1862	1862	1862	0
165	20250224	165900	34642931	1862	1862	1862	1862	0
166	20250224	165800	34642931	1862	1862	1862	1862	0
167	20250224	165700	34642931	1862	1862	1862	1862	0
168	20250224	165600	34642931	1862	1862	1862	1862	0
169	20250224	165500	34642931	1862	1862	1862	1862	0
170	20250224	165400	34642931	1862	1862	1862	1862	0
171	20250224	165300	34642931	1862	1862	1862	1862	0
172	20250224	165200	34642931	1862	1862	1862	1862	0
173	20250224	165100	34642931	1862	1862	1862	1862	0
174	20250224	165000	34642931	1862	1862	1862	1862	0
175	20250224	164900	34642931	1862	1862	1862	1862	0
176	20250224	164800	34642931	1862	1862	1862	1862	0
177	20250224	164700	34642931	1862	1862	1862	1862	0
178	20250224	164600	34642931	1862	1862	1862	1862	0
179	20250224	164500	34642931	1862	1862	1862	1862	0
180	20250224	164400	34642931	1862	1862	1862	1862	0
181	20250224	164300	34642931	1862	1862	1862	1862	0
182	20250224	164200	34642931	1862	1862	1862	1862	418
183	20250224	164100	34642931	1862	1862	1862	1862	0
184	20250224	164000	34642931	1862	1862	1862	1862	0
185	20250224	163900	34642931	1862	1862	1862	1862	0
186	20250224	163800	34642931	1862	1862	1862	1862	0
187	20250224	163700	34642931	1862	1862	1862	1862	0
188	20250224	163600	34642931	1862	1862	1862	1862	0
189	20250224	163500	34642931	1862	1862	1862	1862	0
190	20250224	163400	34642931	1862	1862	1862	1862	0
191	20250224	163300	34642931	1862	1862	1862	1862	0
192	20250224	163200	34642931	1862	1862	1862	1862	0
193	20250224	163100	34642931	1862	1862	1862	1862	0
194	20250224	163000	34642931	1862	1862	1862	1862	0
195	20250224	162900	34642931	1862	1862	1862	1862	0
196	20250224	162800	34642931	1862	1862	1862	1862	0
197	20250224	162700	34642931	1862	1862	1862	1862	0
198	20250224	162600	34642931	1862	1862	1862	1862	0
199	20250224	162500	34642931	1862	1862	1862	1862	0
200	20250224	162400	34642931	1862	1862	1862	1862	0
201	20250224	162300	34642931	1862	1862	1862	1862	0
202	20250224	162200	34642931	1862	1862	1862	1862	0
203	20250224	162100	34642931	1862	1862	1862	1862	0
204	20250224	162000	34642931	1862	1862	1862	1862	0
205	20250224	161900	34642931	1862	1862	1862	1862	0
206	20250224	161800	34642931	1862	1862	1862	1862	0
207	20250224	161700	34642931	1862	1862	1862	1862	0
208	20250224	161600	34642931	1862	1862	1862	1862	0
209	20250224	161500	34642931	1862	1862	1862	1862	0
210	20250224	161400	34642931	1862	1862	1862	1862	0
211	20250224	161300	34642931	1862	1862	1862	1862	0
212	20250224	161200	34642931	1862	1862	1862	1862	418
213	20250224	161100	34642931	1862	1862	1862	1862	0
214	20250224	161000	34642931	1862	1862	1862	1862	0
215	20250224	160900	34642931	1862	1862	1862	1862	0
216	20250224	160800	34642931	1862	1862	1862	1862	0
217	20250224	160700	34642931	1862	1862	1862	1862	0
218	20250224	160600	34642931	1862	1862	1862	1862	0
219	20250224	160500	34642931	1862	1862	1862	1862	0
220	20250224	160400	34642931	1862	1862	1862	1862	0
221	20250224	160300	34642931	1862	1862	1862	1862	0
222	20250224	160200	34642931	1862	1862	1862	1862	0
223	20250224	160100	34642931	1862	1862	1862	1862	0
224	20250224	160000	34642931	1862	1862	1862	1862	0
225	20250224	155900	34642931	1862	1862	1862	1862	0
226	20250224	155800	34642931	1862	1862	1862	1862	0
227	20250224	155700	34642931	1862	1862	1862	1862	0
228	20250224	155600	34642931	1862	1862	1862	1862	0
229	20250224	155500	34642931	1862	1862	1862	1862	0
230	20250224	155400	34642931	1862	1862	1862	1862	0
231	20250224	155300	34642931	1862	1862	1862	1862	0
232	20250224	155200	34642931	1862	1862	1862	1862	0
233	20250224	155100	34642931	1862	1862	1862	1862	0
234	20250224	155000	34642931	1862	1862	1862	1862	0
235	20250224	154900	34642931	1862	1862	1862	1862	0
236	20250224	154800	34642931	1862	1862	1862	1862	0
237	20250224	154700	34642931	1862	1862	1862	1862	0
238	20250224	154600	34642931	1862	1862	1862	1862	0
239	20250224	154500	34642931	1862	1862	1862	1862	0
240	20250224	154400	34642931	1862	1862	1862	1862	0
241	20250224	154300	34642931	1862	1862	1862	1862	0
242	20250224	154200	34642931	1862	1862	1862	1862	418
243	20250224	154100	34642931	1862	1862	1862	1862	0
244	20250224	154000	34642931	1862	1862	1862	1862	0
245	20250224	153900	34642931	1862	1862	1862	1862	0
246	20250224	153800	34642931	1862	1862	1862	1862	0
247	20250224	153700	34642931	1862	1862	1862	1862	0
248	20250224	153600	34642931	1862	1862	1862	1862	0
249	20250224	153500	34642931	1862	1862	1862	1862	0
250	20250224	153400	34642931	1862	1862	1862	1862	0
251	20250224	153300	34642931	1862	1862	1862	1862	0
252	20250224	153200	34642931	1862	1862	1862	1862	0
253	20250224	153100	34642931	1862	1862	1862	1862	0
254	20250224	153000	34642931	1862	1862	1862	1862	418
255	20250224	152900	33864615	1863	1863	1863	1863	0
256	20250224	152800	33864615	1863	1863	1863	1863	0
257	20250224	152700	33864615	1863	1863	1863	1863	0
258	20250224	152600	33864615	1863	1863	1863	1863	0
259	20250224	152500	33864615	1863	1863	1863	1863	0
260	20250224	152400	33864615	1863	1863	1863	1863	0
261	20250224	152300	33864615	1863	1863	1863	1863	0
262	20250224	152200	33864615	1863	1863	1863	1863	0
263	20250224	152100	33864615	1863	1863	1863	1863	0
264	20250224	152000	33864615	1863	1863	1863	1863	0
265	20250224	151900	33864615	1863	1863	1863	1863	24
266	20250224	151800	33819903	1862	1862	1862	1862	0
267	20250224	151700	33819903	1862	1871	1871	1862	500
268	20250224	151600	32887270	1897	1897	1897	1897	0
269	20250224	151500	32887270	1897	1896	1897	1896	5
270	20250224	151400	32877787	1871	1871	1871	1871	0
271	20250224	151300	32877787	1871	1871	1871	1871	0
272	20250224	151200	32877787	1871	1871	1871	1871	1
273	20250224	151100	32875916	1897	1897	1897	1897	0
274	20250224	151000	32875916	1897	1897	1897	1897	0
275	20250224	150900	32875916	1897	1897	1897	1897	0
276	20250224	150800	32875916	1897	1897	1897	1897	0
277	20250224	150700	32875916	1897	1897	1897	1897	0
278	20250224	150600	32875916	1897	1897	1897	1897	0
279	20250224	150500	32875916	1897	1897	1897	1897	0
280	20250224	150400	32875916	1897	1897	1897	1897	0
281	20250224	150300	32875916	1897	1897	1897	1897	0
282	20250224	150200	32875916	1897	1897	1897	1897	0
283	20250224	150100	32875916	1897	1897	1897	1897	0
284	20250224	150000	32875916	1897	1897	1897	1897	0
285	20250224	145900	32875916	1897	1897	1897	1897	5
286	20250224	145800	32866431	1897	1897	1897	1897	0
287	20250224	145700	32866431	1897	1897	1897	1897	263
288	20250224	145600	32367520	1900	1900	1900	1900	0
289	20250224	145500	32367520	1900	1900	1900	1900	0
290	20250224	145400	32367520	1900	1900	1900	1900	0
291	20250224	145300	32367520	1900	1900	1900	1900	0
292	20250224	145200	32367520	1900	1900	1900	1900	0
293	20250224	145100	32367520	1900	1900	1900	1900	0
294	20250224	145000	32367520	1900	1900	1900	1900	0
295	20250224	144900	32367520	1900	1900	1900	1900	0
296	20250224	144800	32367520	1900	1900	1900	1900	0
297	20250224	144700	32367520	1900	1900	1900	1900	0
298	20250224	144600	32367520	1900	1900	1900	1900	102
299	20250224	144500	32173720	1904	1904	1904	1904	0
300	20250224	144400	32173720	1904	1904	1904	1904	0
301	20250224	144300	32173720	1904	1904	1904	1904	0
302	20250224	144200	32173720	1904	1904	1904	1904	0
303	20250224	144100	32173720	1904	1904	1904	1904	0
304	20250224	144000	32173720	1904	1904	1904	1904	0
305	20250224	143900	32173720	1904	1904	1904	1904	0
306	20250224	143800	32173720	1904	1904	1904	1904	0
307	20250224	143700	32173720	1904	1901	1904	1901	205
308	20250224	143600	31783948	1887	1877	1887	1877	230
309	20250224	143500	31351528	1867	1868	1868	1867	375
310	20250224	143400	30651303	1867	1867	1867	1867	0
311	20250224	143300	30651303	1867	1870	1870	1867	100
312	20250224	143200	30464523	1905	1905	1905	1905	10
313	20250224	143100	30445473	1906	1906	1906	1906	0
314	20250224	143000	30445473	1906	1906	1906	1906	0
315	20250224	142900	30445473	1906	1906	1906	1906	0
316	20250224	142800	30445473	1906	1906	1906	1906	0
317	20250224	142700	30445473	1906	1906	1906	1906	0
318	20250224	142600	30445473	1906	1906	1906	1906	0
319	20250224	142500	30445473	1906	1906	1906	1906	0
320	20250224	142400	30445473	1906	1906	1906	1906	0
321	20250224	142300	30445473	1906	1906	1906	1906	0
322	20250224	142200	30445473	1906	1906	1906	1906	0
323	20250224	142100	30445473	1906	1906	1906	1906	0
324	20250224	142000	30445473	1906	1906	1906	1906	0
325	20250224	141900	30445473	1906	1906	1906	1906	0
326	20250224	141800	30445473	1906	1906	1906	1906	0
327	20250224	141700	30445473	1906	1906	1906	1906	0
328	20250224	141600	30445473	1906	1906	1906	1906	0
329	20250224	141500	30445473	1906	1906	1906	1906	0
330	20250224	141400	30445473	1906	1906	1906	1906	0
331	20250224	141300	30445473	1906	1906	1906	1906	0
332	20250224	141200	30445473	1906	1906	1906	1906	0
333	20250224	141100	30445473	1906	1906	1906	1906	0
334	20250224	141000	30445473	1906	1906	1906	1906	0
335	20250224	140900	30445473	1906	1906	1906	1906	0
336	20250224	140800	30445473	1906	1906	1906	1906	0
337	20250224	140700	30445473	1906	1906	1906	1906	0
338	20250224	140600	30445473	1906	1906	1906	1906	0
339	20250224	140500	30445473	1906	1906	1906	1906	0
340	20250224	140400	30445473	1906	1906	1906	1906	0
341	20250224	140300	30445473	1906	1906	1906	1906	0
342	20250224	140200	30445473	1906	1906	1906	1906	0
343	20250224	140100	30445473	1906	1906	1906	1906	0
344	20250224	140000	30445473	1906	1906	1906	1906	0
345	20250224	135900	30445473	1906	1906	1906	1906	0
346	20250224	135800	30445473	1906	1906	1906	1906	0
347	20250224	135700	30445473	1906	1906	1906	1906	0
348	20250224	135600	30445473	1906	1906	1906	1906	0
349	20250224	135500	30445473	1906	1906	1906	1906	0
350	20250224	135400	30445473	1906	1906	1906	1906	0
351	20250224	135300	30445473	1906	1906	1906	1906	0
352	20250224	135200	30445473	1906	1906	1906	1906	0
353	20250224	135100	30445473	1906	1906	1906	1906	0
354	20250224	135000	30445473	1906	1906	1906	1906	0
355	20250224	134900	30445473	1906	1906	1906	1906	0
356	20250224	134800	30445473	1906	1906	1906	1906	0
357	20250224	134700	30445473	1906	1906	1906	1906	0
358	20250224	134600	30445473	1906	1906	1906	1906	0
359	20250224	134500	30445473	1906	1906	1906	1906	0
360	20250224	134400	30445473	1906	1906	1906	1906	0
361	20250224	134300	30445473	1906	1906	1906	1906	0
362	20250224	134200	30445473	1906	1906	1906	1906	0
363	20250224	134100	30445473	1906	1906	1906	1906	0
364	20250224	134000	30445473	1906	1905	1906	1905	5
365	20250224	133900	30435945	1905	1905	1905	1905	0
366	20250224	133800	30435945	1905	1905	1905	1905	0
367	20250224	133700	30435945	1905	1905	1905	1905	0
368	20250224	133600	30435945	1905	1905	1905	1905	0
369	20250224	133500	30435945	1905	1905	1905	1905	0
370	20250224	133400	30435945	1905	1905	1905	1905	0
371	20250224	133300	30435945	1905	1905	1905	1905	0
372	20250224	133200	30435945	1905	1905	1905	1905	0
373	20250224	133100	30435945	1905	1905	1905	1905	0
374	20250224	133000	30435945	1905	1905	1905	1905	0
375	20250224	132900	30435945	1905	1905	1905	1905	460
376	20250224	132800	29559645	1906	1906	1906	1906	0
377	20250224	132700	29559645	1906	1906	1906	1906	0
378	20250224	132600	29559645	1906	1906	1906	1906	0
379	20250224	132500	29559645	1906	1906	1906	1906	0
380	20250224	132400	29559645	1906	1906	1906	1906	0
381	20250224	132300	29559645	1906	1906	1906	1906	0
382	20250224	132200	29559645	1906	1906	1906	1906	0
383	20250224	132100	29559645	1906	1906	1906	1906	0
384	20250224	132000	29559645	1906	1906	1906	1906	0
385	20250224	131900	29559645	1906	1906	1906	1906	0
386	20250224	131800	29559645	1906	1906	1906	1906	0
387	20250224	131700	29559645	1906	1906	1906	1906	0
388	20250224	131600	29559645	1906	1906	1906	1906	0
389	20250224	131500	29559645	1906	1906	1906	1906	0
390	20250224	131400	29559645	1906	1906	1906	1906	0
391	20250224	131300	29559645	1906	1906	1906	1906	0
392	20250224	131200	29559645	1906	1906	1906	1906	0
393	20250224	131100	29559645	1906	1906	1906	1906	0
394	20250224	131000	29559645	1906	1906	1906	1906	0
395	20250224	130900	29559645	1906	1906	1906	1906	0
396	20250224	130800	29559645	1906	1906	1906	1906	0
397	20250224	130700	29559645	1906	1906	1906	1906	0
398	20250224	130600	29559645	1906	1906	1906	1906	0
399	20250224	130500	29559645	1906	1906	1906	1906	0
400	20250224	130400	29559645	1906	1906	1906	1906	0
401	20250224	130300	29559645	1906	1906	1906	1906	0
402	20250224	130200	29559645	1906	1906	1906	1906	0
403	20250224	130100	29559645	1906	1906	1906	1906	0
404	20250224	130000	29559645	1906	1906	1906	1906	0
405	20250224	125900	29559645	1906	1906	1906	1906	10
406	20250224	125800	29540585	1908	1908	1908	1908	0
407	20250224	125700	29540585	1908	1908	1908	1908	0
408	20250224	125600	29540585	1908	1908	1908	1908	0
409	20250224	125500	29540585	1908	1908	1908	1908	0
410	20250224	125400	29540585	1908	1908	1908	1908	0
411	20250224	125300	29540585	1908	1908	1908	1908	0
412	20250224	125200	29540585	1908	1908	1908	1908	0
413	20250224	125100	29540585	1908	1908	1908	1908	0
414	20250224	125000	29540585	1908	1908	1908	1908	0
415	20250224	124900	29540585	1908	1908	1908	1908	0
416	20250224	124800	29540585	1908	1908	1908	1908	0
417	20250224	124700	29540585	1908	1908	1908	1908	0
418	20250224	124600	29540585	1908	1908	1908	1908	0
419	20250224	124500	29540585	1908	1908	1908	1908	0
420	20250224	124400	29540585	1908	1908	1908	1908	0
421	20250224	124300	29540585	1908	1908	1908	1908	0
422	20250224	124200	29540585	1908	1908	1908	1908	0
423	20250224	124100	29540585	1908	1908	1908	1908	0
424	20250224	124000	29540585	1908	1908	1908	1908	0
425	20250224	123900	29540585	1908	1908	1908	1908	0
426	20250224	123800	29540585	1908	1908	1908	1908	0
427	20250224	123700	29540585	1908	1908	1908	1908	0
428	20250224	123600	29540585	1908	1908	1908	1908	0
429	20250224	123500	29540585	1908	1908	1908	1908	0
430	20250224	123400	29540585	1908	1908	1908	1908	0
431	20250224	123300	29540585	1908	1908	1908	1908	0
432	20250224	123200	29540585	1908	1908	1908	1908	0
433	20250224	123100	29540585	1908	1908	1908	1908	0
434	20250224	123000	29540585	1908	1908	1908	1908	0
435	20250224	122900	29540585	1908	1908	1908	1908	0
436	20250224	122800	29540585	1908	1908	1908	1908	0
437	20250224	122700	29540585	1908	1908	1908	1908	0
438	20250224	122600	29540585	1908	1908	1908	1908	0
439	20250224	122500	29540585	1908	1908	1908	1908	0
440	20250224	122400	29540585	1908	1908	1908	1908	0
441	20250224	122300	29540585	1908	1908	1908	1908	0
442	20250224	122200	29540585	1908	1908	1908	1908	0
443	20250224	122100	29540585	1908	1908	1908	1908	0
444	20250224	122000	29540585	1908	1908	1908	1908	0
445	20250224	121900	29540585	1908	1908	1908	1908	0
446	20250224	121800	29540585	1908	1908	1908	1908	0
447	20250224	121700	29540585	1908	1908	1908	1908	0
448	20250224	121600	29540585	1908	1908	1908	1908	0
449	20250224	121500	29540585	1908	1908	1908	1908	0
450	20250224	121400	29540585	1908	1908	1908	1908	0
451	20250224	121300	29540585	1908	1908	1908	1908	0
452	20250224	121200	29540585	1908	1908	1908	1908	0
453	20250224	121100	29540585	1908	1908	1908	1908	0
454	20250224	121000	29540585	1908	1908	1908	1908	0
455	20250224	120900	29540585	1908	1908	1908	1908	0
456	20250224	120800	29540585	1908	1908	1908	1908	0
457	20250224	120700	29540585	1908	1908	1908	1908	0
458	20250224	120600	29540585	1908	1880	1908	1880	300
459	20250224	120500	28974864	1863	1863	1863	1863	0
460	20250224	120400	28974864	1863	1863	1863	1863	0
461	20250224	120300	28974864	1863	1863	1863	1863	0
462	20250224	120200	28974864	1863	1863	1863	1863	0
463	20250224	120100	28974864	1863	1863	1863	1863	0
464	20250224	120000	28974864	1863	1863	1863	1863	0
465	20250224	115900	28974864	1863	1863	1863	1863	0
466	20250224	115800	28974864	1863	1863	1863	1863	0
467	20250224	115700	28974864	1863	1863	1863	1863	0
468	20250224	115600	28974864	1863	1863	1863	1863	0
469	20250224	115500	28974864	1863	1863	1863	1863	534
470	20250224	115400	27980022	1863	1863	1863	1863	0
471	20250224	115300	27980022	1863	1863	1863	1863	0
472	20250224	115200	27980022	1863	1863	1863	1863	0
473	20250224	115100	27980022	1863	1863	1863	1863	0
474	20250224	115000	27980022	1863	1863	1863	1863	0
475	20250224	114900	27980022	1863	1864	1864	1863	466
476	20250224	114800	27111856	1863	1863	1863	1863	0
477	20250224	114700	27111856	1863	1863	1863	1863	0
478	20250224	114600	27111856	1863	1863	1863	1863	0
479	20250224	114500	27111856	1863	1863	1863	1863	425
480	20250224	114400	26320081	1862	1862	1862	1862	0
481	20250224	114300	26320081	1862	1870	1870	1862	500
482	20250224	114200	25386791	1910	1910	1910	1910	0
483	20250224	114100	25386791	1910	1909	1910	1909	150
484	20250224	114000	25100391	1910	1910	1910	1910	0
485	20250224	113900	25100391	1910	1910	1910	1910	0
486	20250224	113800	25100391	1910	1910	1910	1910	0
487	20250224	113700	25100391	1910	1910	1910	1910	0
488	20250224	113600	25100391	1910	1910	1910	1910	0
489	20250224	113500	25100391	1910	1910	1910	1910	0
490	20250224	113400	25100391	1910	1910	1910	1910	0
491	20250224	113300	25100391	1910	1910	1910	1910	0
492	20250224	113200	25100391	1910	1910	1910	1910	0
493	20250224	113100	25100391	1910	1910	1910	1910	0
494	20250224	113000	25100391	1910	1910	1910	1910	0
495	20250224	112900	25100391	1910	1910	1910	1910	0
496	20250224	112800	25100391	1910	1910	1910	1910	0
497	20250224	112700	25100391	1910	1910	1910	1910	0
498	20250224	112600	25100391	1910	1910	1910	1910	0
499	20250224	112500	25100391	1910	1910	1910	1910	0
500	20250224	112400	25100391	1910	1910	1910	1910	3
501	20250224	112300	25094661	1910	1910	1910	1910	0
502	20250224	112200	25094661	1910	1910	1910	1910	0
503	20250224	112100	25094661	1910	1910	1910	1910	0
504	20250224	112000	25094661	1910	1910	1910	1910	0
505	20250224	111900	25094661	1910	1910	1910	1910	0
506	20250224	111800	25094661	1910	1910	1910	1910	0
507	20250224	111700	25094661	1910	1910	1910	1910	0
508	20250224	111600	25094661	1910	1910	1910	1910	0
509	20250224	111500	25094661	1910	1910	1910	1910	0
510	20250224	111400	25094661	1910	1909	1910	1909	21
511	20250224	111300	25054552	1910	1910	1910	1910	0
512	20250224	111200	25054552	1910	1910	1910	1910	0
513	20250224	111100	25054552	1910	1910	1910	1910	0
514	20250224	111000	25054552	1910	1910	1910	1910	0
515	20250224	110900	25054552	1910	1910	1910	1910	0
516	20250224	110800	25054552	1910	1910	1910	1910	0
517	20250224	110700	25054552	1910	1910	1910	1910	0
518	20250224	110600	25054552	1910	1910	1910	1910	0
519	20250224	110500	25054552	1910	1910	1910	1910	0
520	20250224	110400	25054552	1910	1910	1910	1910	0
521	20250224	110300	25054552	1910	1910	1910	1910	0
522	20250224	110200	25054552	1910	1910	1910	1910	0
523	20250224	110100	25054552	1910	1910	1910	1910	0
524	20250224	110000	25054552	1910	1910	1910	1910	0
525	20250224	105900	25054552	1910	1910	1910	1910	0
526	20250224	105800	25054552	1910	1910	1910	1910	0
527	20250224	105700	25054552	1910	1910	1910	1910	0
528	20250224	105600	25054552	1910	1910	1910	1910	0
529	20250224	105500	25054552	1910	1910	1910	1910	0
530	20250224	105400	25054552	1910	1910	1910	1910	0
531	20250224	105300	25054552	1910	1910	1910	1910	2
532	20250224	105200	25050732	1910	1910	1910	1910	0
533	20250224	105100	25050732	1910	1910	1910	1910	0
534	20250224	105000	25050732	1910	1910	1910	1910	0
535	20250224	104900	25050732	1910	1910	1910	1910	0
536	20250224	104800	25050732	1910	1910	1910	1910	0
537	20250224	104700	25050732	1910	1910	1910	1910	0
538	20250224	104600	25050732	1910	1910	1910	1910	0
539	20250224	104500	25050732	1910	1910	1910	1910	0
540	20250224	104400	25050732	1910	1910	1910	1910	0
541	20250224	104300	25050732	1910	1910	1910	1910	0
542	20250224	104200	25050732	1910	1910	1910	1910	0
543	20250224	104100	25050732	1910	1910	1910	1910	0
544	20250224	104000	25050732	1910	1910	1910	1910	0
545	20250224	103900	25050732	1910	1910	1910	1910	0
546	20250224	103800	25050732	1910	1910	1910	1910	0
547	20250224	103700	25050732	1910	1910	1910	1910	0
548	20250224	103600	25050732	1910	1910	1910	1910	0
549	20250224	103500	25050732	1910	1910	1910	1910	0
550	20250224	103400	25050732	1910	1910	1910	1910	0
551	20250224	103300	25050732	1910	1910	1910	1910	0
552	20250224	103200	25050732	1910	1910	1910	1910	0
553	20250224	103100	25050732	1910	1910	1910	1910	0
554	20250224	103000	25050732	1910	1910	1910	1910	0
555	20250224	102900	25050732	1910	1910	1910	1910	0
556	20250224	102800	25050732	1910	1910	1910	1910	0
557	20250224	102700	25050732	1910	1910	1910	1910	0
558	20250224	102600	25050732	1910	1910	1910	1910	0
559	20250224	102500	25050732	1910	1910	1910	1910	0
560	20250224	102400	25050732	1910	1910	1910	1910	0
561	20250224	102300	25050732	1910	1910	1910	1910	0
562	20250224	102200	25050732	1910	1910	1910	1910	0
563	20250224	102100	25050732	1910	1910	1910	1910	0
564	20250224	102000	25050732	1910	1910	1910	1910	0
565	20250224	101900	25050732	1910	1910	1910	1910	0
566	20250224	101800	25050732	1910	1910	1910	1910	0
567	20250224	101700	25050732	1910	1910	1910	1910	24
568	20250224	101600	25004892	1909	1909	1909	1909	10
569	20250224	101500	24985802	1900	1900	1900	1900	0
570	20250224	101400	24985802	1900	1900	1900	1900	0
571	20250224	101300	24985802	1900	1900	1900	1900	0
572	20250224	101200	24985802	1900	1900	1900	1900	0
573	20250224	101100	24985802	1900	1900	1900	1900	0
574	20250224	101000	24985802	1900	1900	1900	1900	0
575	20250224	100900	24985802	1900	1900	1900	1900	0
576	20250224	100800	24985802	1900	1900	1900	1900	0
577	20250224	100700	24985802	1900	1900	1900	1900	0
578	20250224	100600	24985802	1900	1900	1900	1900	0
579	20250224	100500	24985802	1900	1900	1900	1900	0
580	20250224	100400	24985802	1900	1900	1900	1900	0
581	20250224	100300	24985802	1900	1900	1900	1900	0
582	20250224	100200	24985802	1900	1900	1900	1900	0
583	20250224	100100	24985802	1900	1900	1900	1900	0
584	20250224	100000	24985802	1900	1900	1900	1900	0
585	20250224	095900	24985802	1900	1900	1900	1900	0
586	20250224	095800	24985802	1900	1900	1900	1900	0
587	20250224	095700	24985802	1900	1900	1900	1900	0
588	20250224	095600	24985802	1900	1900	1900	1900	251
589	20250224	095500	24508902	1900	1872	1908	1870	4200
590	20250224	095400	16606423	1873	1875	1875	1873	2000
591	20250224	095300	12858755	1880	1880	1880	1880	0
592	20250224	095200	12858755	1880	1875	1880	1875	1341
593	20250224	095100	10338175	1875	1875	1875	1875	0
594	20250224	095000	10338175	1875	1875	1875	1875	0
595	20250224	094900	10338175	1875	1875	1875	1875	0
596	20250224	094800	10338175	1875	1875	1875	1875	0
597	20250224	094700	10338175	1875	1880	1880	1875	1066
598	20250224	094600	8334425	1873	1873	1873	1873	0
599	20250224	094500	8334425	1873	1873	1873	1873	0
600	20250224	094400	8334425	1873	1873	1873	1873	0
601	20250224	094300	8334425	1873	1873	1873	1873	0
602	20250224	094200	8334425	1873	1873	1873	1873	0
603	20250224	094100	8334425	1873	1873	1873	1873	3
604	20250224	094000	8328806	1888	1887	1888	1887	89
605	20250224	093900	8160819	1887	1882	1890	1882	64
606	20250224	093800	8040063	1882	1877	1882	1877	110
607	20250224	093700	7833583	1877	1881	1881	1877	238
608	20250224	093600	7386049	1882	1882	1882	1882	5
609	20250224	093500	7376639	1890	1890	1890	1890	0
610	20250224	093400	7376639	1890	1890	1890	1890	0
611	20250224	093300	7376639	1890	1890	1890	1890	0
612	20250224	093200	7376639	1890	1890	1890	1890	0
613	20250224	093100	7376639	1890	1890	1890	1890	0
614	20250224	093000	7376639	1890	1890	1890	1890	0
615	20250224	092900	7376639	1890	1890	1890	1890	0
616	20250224	092800	7376639	1890	1890	1890	1890	105
617	20250224	092700	7178189	1890	1890	1890	1890	0
618	20250224	092600	7178189	1890	1890	1890	1890	0
619	20250224	092500	7178189	1890	1890	1890	1890	0
620	20250224	092400	7178189	1890	1890	1890	1890	0
621	20250224	092300	7178189	1890	1890	1890	1890	0
622	20250224	092200	7178189	1890	1890	1890	1890	100
623	20250224	092100	6989189	1900	1900	1900	1900	385
624	20250224	092000	6257689	1900	1900	1900	1900	929
625	20250224	091900	4492589	1900	1900	1900	1900	0
626	20250224	091800	4492589	1900	1900	1900	1900	100
627	20250224	091700	4302589	1900	1900	1900	1900	105
628	20250224	091600	4103089	1908	1908	1908	1908	0
629	20250224	091500	4103089	1908	1895	1908	1895	52
630	20250224	091400	4004077	1895	1895	1895	1895	300
631	20250224	091300	3435577	1895	1895	1895	1895	642
632	20250224	091200	2218987	1878	1888	1888	1878	48
633	20250224	091100	2128833	1889	1889	1889	1889	16
634	20250224	091000	2098609	1895	1895	1895	1895	0
635	20250224	090900	2098609	1895	1895	1895	1895	0
636	20250224	090800	2098609	1895	1895	1895	1895	0
637	20250224	090700	2098609	1895	1895	1895	1895	0
638	20250224	090600	2098609	1895	1895	1895	1895	0
639	20250224	090500	2098609	1895	1895	1895	1895	0
640	20250224	090400	2098609	1895	1895	1895	1895	0
641	20250224	090300	2098609	1895	1895	1895	1895	0
642	20250224	090200	2098609	1895	1895	1895	1895	50
643	20250224	090100	2003859	1903	1903	1903	1903	0
644	20250224	090000	2003859	1903	1903	1903	1903	1053