KissMeData/328380/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	212300	86928956	928	928	928	928	202
3	20250224	212200	86928956	928	928	928	928	0
4	20250224	212100	86928956	928	928	928	928	0
5	20250224	212000	86928956	928	928	928	928	0
6	20250224	211900	86928956	928	928	928	928	0
7	20250224	211800	86928956	928	928	928	928	0
8	20250224	211700	86928956	928	928	928	928	0
9	20250224	211600	86928956	928	928	928	928	0
10	20250224	211500	86928956	928	928	928	928	0
11	20250224	211400	86928956	928	928	928	928	0
12	20250224	211300	86928956	928	928	928	928	0
13	20250224	211200	86928956	928	928	928	928	0
14	20250224	211100	86928956	928	928	928	928	0
15	20250224	211000	86928956	928	928	928	928	0
16	20250224	210900	86928956	928	928	928	928	0
17	20250224	210800	86928956	928	928	928	928	0
18	20250224	210700	86928956	928	928	928	928	0
19	20250224	210600	86928956	928	928	928	928	0
20	20250224	210500	86928956	928	928	928	928	0
21	20250224	210400	86928956	928	928	928	928	0
22	20250224	210300	86928956	928	928	928	928	0
23	20250224	210200	86928956	928	928	928	928	0
24	20250224	210100	86928956	928	928	928	928	0
25	20250224	210000	86928956	928	928	928	928	0
26	20250224	205900	86928956	928	928	928	928	0
27	20250224	205800	86928956	928	928	928	928	0
28	20250224	205700	86928956	928	928	928	928	0
29	20250224	205600	86928956	928	928	928	928	0
30	20250224	205500	86928956	928	928	928	928	0
31	20250224	205400	86928956	928	928	928	928	0
32	20250224	205300	86928956	928	928	928	928	202
33	20250224	205200	86928956	928	928	928	928	0
34	20250224	205100	86928956	928	928	928	928	0
35	20250224	205000	86928956	928	928	928	928	0
36	20250224	204900	86928956	928	928	928	928	0
37	20250224	204800	86928956	928	928	928	928	0
38	20250224	204700	86928956	928	928	928	928	0
39	20250224	204600	86928956	928	928	928	928	0
40	20250224	204500	86928956	928	928	928	928	0
41	20250224	204400	86928956	928	928	928	928	0
42	20250224	204300	86928956	928	928	928	928	0
43	20250224	204200	86928956	928	928	928	928	0
44	20250224	204100	86928956	928	928	928	928	0
45	20250224	204000	86928956	928	928	928	928	0
46	20250224	203900	86928956	928	928	928	928	0
47	20250224	203800	86928956	928	928	928	928	0
48	20250224	203700	86928956	928	928	928	928	0
49	20250224	203600	86928956	928	928	928	928	0
50	20250224	203500	86928956	928	928	928	928	0
51	20250224	203400	86928956	928	928	928	928	0
52	20250224	203300	86928956	928	928	928	928	0
53	20250224	203200	86928956	928	928	928	928	0
54	20250224	203100	86928956	928	928	928	928	0
55	20250224	203000	86928956	928	928	928	928	0
56	20250224	202900	86928956	928	928	928	928	0
57	20250224	202800	86928956	928	928	928	928	0
58	20250224	202700	86928956	928	928	928	928	0
59	20250224	202600	86928956	928	928	928	928	0
60	20250224	202500	86928956	928	928	928	928	0
61	20250224	202400	86928956	928	928	928	928	0
62	20250224	202300	86928956	928	928	928	928	202
63	20250224	202200	86928956	928	928	928	928	0
64	20250224	202100	86928956	928	928	928	928	0
65	20250224	202000	86928956	928	928	928	928	0
66	20250224	201900	86928956	928	928	928	928	0
67	20250224	201800	86928956	928	928	928	928	0
68	20250224	201700	86928956	928	928	928	928	0
69	20250224	201600	86928956	928	928	928	928	0
70	20250224	201500	86928956	928	928	928	928	0
71	20250224	201400	86928956	928	928	928	928	0
72	20250224	201300	86928956	928	928	928	928	0
73	20250224	201200	86928956	928	928	928	928	0
74	20250224	201100	86928956	928	928	928	928	0
75	20250224	201000	86928956	928	928	928	928	0
76	20250224	200900	86928956	928	928	928	928	0
77	20250224	200800	86928956	928	928	928	928	0
78	20250224	200700	86928956	928	928	928	928	0
79	20250224	200600	86928956	928	928	928	928	0
80	20250224	200500	86928956	928	928	928	928	0
81	20250224	200400	86928956	928	928	928	928	0
82	20250224	200300	86928956	928	928	928	928	0
83	20250224	200200	86928956	928	928	928	928	0
84	20250224	200100	86928956	928	928	928	928	0
85	20250224	200000	86928956	928	928	928	928	0
86	20250224	195900	86928956	928	928	928	928	0
87	20250224	195800	86928956	928	928	928	928	0
88	20250224	195700	86928956	928	928	928	928	0
89	20250224	195600	86928956	928	928	928	928	0
90	20250224	195500	86928956	928	928	928	928	0
91	20250224	195400	86928956	928	928	928	928	0
92	20250224	195300	86928956	928	928	928	928	202
93	20250224	195200	86928956	928	928	928	928	0
94	20250224	195100	86928956	928	928	928	928	0
95	20250224	195000	86928956	928	928	928	928	0
96	20250224	194900	86928956	928	928	928	928	0
97	20250224	194800	86928956	928	928	928	928	0
98	20250224	194700	86928956	928	928	928	928	0
99	20250224	194600	86928956	928	928	928	928	0
100	20250224	194500	86928956	928	928	928	928	0
101	20250224	194400	86928956	928	928	928	928	0
102	20250224	194300	86928956	928	928	928	928	0
103	20250224	194200	86928956	928	928	928	928	0
104	20250224	194100	86928956	928	928	928	928	0
105	20250224	194000	86928956	928	928	928	928	0
106	20250224	193900	86928956	928	928	928	928	0
107	20250224	193800	86928956	928	928	928	928	0
108	20250224	193700	86928956	928	928	928	928	0
109	20250224	193600	86928956	928	928	928	928	0
110	20250224	193500	86928956	928	928	928	928	0
111	20250224	193400	86928956	928	928	928	928	0
112	20250224	193300	86928956	928	928	928	928	0
113	20250224	193200	86928956	928	928	928	928	0
114	20250224	193100	86928956	928	928	928	928	0
115	20250224	193000	86928956	928	928	928	928	0
116	20250224	192900	86928956	928	928	928	928	0
117	20250224	192800	86928956	928	928	928	928	0
118	20250224	192700	86928956	928	928	928	928	0
119	20250224	192600	86928956	928	928	928	928	0
120	20250224	192500	86928956	928	928	928	928	0
121	20250224	192400	86928956	928	928	928	928	0
122	20250224	192300	86928956	928	928	928	928	202
123	20250224	192200	86928956	928	928	928	928	0
124	20250224	192100	86928956	928	928	928	928	0
125	20250224	192000	86928956	928	928	928	928	0
126	20250224	191900	86928956	928	928	928	928	0
127	20250224	191800	86928956	928	928	928	928	0
128	20250224	191700	86928956	928	928	928	928	0
129	20250224	191600	86928956	928	928	928	928	0
130	20250224	191500	86928956	928	928	928	928	0
131	20250224	191400	86928956	928	928	928	928	0
132	20250224	191300	86928956	928	928	928	928	0
133	20250224	191200	86928956	928	928	928	928	0
134	20250224	191100	86928956	928	928	928	928	0
135	20250224	191000	86928956	928	928	928	928	0
136	20250224	190900	86928956	928	928	928	928	0
137	20250224	190800	86928956	928	928	928	928	0
138	20250224	190700	86928956	928	928	928	928	0
139	20250224	190600	86928956	928	928	928	928	0
140	20250224	190500	86928956	928	928	928	928	0
141	20250224	190400	86928956	928	928	928	928	0
142	20250224	190300	86928956	928	928	928	928	0
143	20250224	190200	86928956	928	928	928	928	0
144	20250224	190100	86928956	928	928	928	928	0
145	20250224	190000	86928956	928	928	928	928	0
146	20250224	185900	86928956	928	928	928	928	0
147	20250224	185800	86928956	928	928	928	928	0
148	20250224	185700	86928956	928	928	928	928	0
149	20250224	185600	86928956	928	928	928	928	0
150	20250224	185500	86928956	928	928	928	928	0
151	20250224	185400	86928956	928	928	928	928	0
152	20250224	185300	86928956	928	928	928	928	202
153	20250224	185200	86928956	928	928	928	928	0
154	20250224	185100	86928956	928	928	928	928	0
155	20250224	185000	86928956	928	928	928	928	0
156	20250224	184900	86928956	928	928	928	928	0
157	20250224	184800	86928956	928	928	928	928	0
158	20250224	184700	86928956	928	928	928	928	0
159	20250224	184600	86928956	928	928	928	928	0
160	20250224	184500	86928956	928	928	928	928	0
161	20250224	184400	86928956	928	928	928	928	0
162	20250224	184300	86928956	928	928	928	928	0
163	20250224	184200	86928956	928	928	928	928	0
164	20250224	184100	86928956	928	928	928	928	0
165	20250224	184000	86928956	928	928	928	928	0
166	20250224	183900	86928956	928	928	928	928	0
167	20250224	183800	86928956	928	928	928	928	0
168	20250224	183700	86928956	928	928	928	928	0
169	20250224	183600	86928956	928	928	928	928	0
170	20250224	183500	86928956	928	928	928	928	0
171	20250224	183400	86928956	928	928	928	928	0
172	20250224	183300	86928956	928	928	928	928	0
173	20250224	183200	86928956	928	928	928	928	0
174	20250224	183100	86928956	928	928	928	928	0
175	20250224	183000	86928956	928	928	928	928	0
176	20250224	182900	86928956	928	928	928	928	0
177	20250224	182800	86928956	928	928	928	928	0
178	20250224	182700	86928956	928	928	928	928	0
179	20250224	182600	86928956	928	928	928	928	0
180	20250224	182500	86928956	928	928	928	928	0
181	20250224	182400	86928956	928	928	928	928	0
182	20250224	182300	86928956	928	928	928	928	202
183	20250224	182200	86928956	928	928	928	928	0
184	20250224	182100	86928956	928	928	928	928	0
185	20250224	182000	86928956	928	928	928	928	0
186	20250224	181900	86928956	928	928	928	928	0
187	20250224	181800	86928956	928	928	928	928	0
188	20250224	181700	86928956	928	928	928	928	0
189	20250224	181600	86928956	928	928	928	928	0
190	20250224	181500	86928956	928	928	928	928	0
191	20250224	181400	86928956	928	928	928	928	0
192	20250224	181300	86928956	928	928	928	928	0
193	20250224	181200	86928956	928	928	928	928	0
194	20250224	181100	86928956	928	928	928	928	0
195	20250224	181000	86928956	928	928	928	928	0
196	20250224	180900	86928956	928	928	928	928	0
197	20250224	180800	86928956	928	928	928	928	0
198	20250224	180700	86928956	928	928	928	928	0
199	20250224	180600	86928956	928	928	928	928	0
200	20250224	180500	86928956	928	928	928	928	0
201	20250224	180400	86928956	928	928	928	928	0
202	20250224	180300	86928956	928	928	928	928	0
203	20250224	180200	86928956	928	928	928	928	0
204	20250224	180100	86928956	928	928	928	928	0
205	20250224	180000	86928956	928	928	928	928	0
206	20250224	175900	86928956	928	928	928	928	0
207	20250224	175800	86928956	928	928	928	928	0
208	20250224	175700	86928956	928	928	928	928	0
209	20250224	175600	86928956	928	928	928	928	0
210	20250224	175500	86928956	928	928	928	928	0
211	20250224	175400	86928956	928	928	928	928	0
212	20250224	175300	86928956	928	928	928	928	202
213	20250224	175200	86928956	928	928	928	928	0
214	20250224	175100	86928956	928	928	928	928	0
215	20250224	175000	86928956	928	928	928	928	0
216	20250224	174900	86928956	928	928	928	928	0
217	20250224	174800	86928956	928	928	928	928	0
218	20250224	174700	86928956	928	928	928	928	0
219	20250224	174600	86928956	928	928	928	928	0
220	20250224	174500	86928956	928	928	928	928	0
221	20250224	174400	86928956	928	928	928	928	0
222	20250224	174300	86928956	928	928	928	928	0
223	20250224	174200	86928956	928	928	928	928	0
224	20250224	174100	86928956	928	928	928	928	0
225	20250224	174000	86928956	928	928	928	928	0
226	20250224	173900	86928956	928	928	928	928	0
227	20250224	173800	86928956	928	928	928	928	0
228	20250224	173700	86928956	928	928	928	928	0
229	20250224	173600	86928956	928	928	928	928	0
230	20250224	173500	86928956	928	928	928	928	0
231	20250224	173400	86928956	928	928	928	928	0
232	20250224	173300	86928956	928	928	928	928	0
233	20250224	173200	86928956	928	928	928	928	0
234	20250224	173100	86928956	928	928	928	928	0
235	20250224	173000	86928956	928	928	928	928	0
236	20250224	172900	86928956	928	928	928	928	0
237	20250224	172800	86928956	928	928	928	928	0
238	20250224	172700	86928956	928	928	928	928	0
239	20250224	172600	86928956	928	928	928	928	0
240	20250224	172500	86928956	928	928	928	928	0
241	20250224	172400	86928956	928	928	928	928	0
242	20250224	172300	86928956	928	928	928	928	202
243	20250224	172200	86928956	928	928	928	928	0
244	20250224	172100	86928956	928	928	928	928	0
245	20250224	172000	86928956	928	928	928	928	0
246	20250224	171900	86928956	928	928	928	928	0
247	20250224	171800	86928956	928	928	928	928	0
248	20250224	171700	86928956	928	928	928	928	0
249	20250224	171600	86928956	928	928	928	928	0
250	20250224	171500	86928956	928	928	928	928	0
251	20250224	171400	86928956	928	928	928	928	0
252	20250224	171300	86928956	928	928	928	928	0
253	20250224	171200	86928956	928	928	928	928	0
254	20250224	171100	86928956	928	928	928	928	0
255	20250224	171000	86928956	928	928	928	928	0
256	20250224	170900	86928956	928	928	928	928	0
257	20250224	170800	86928956	928	928	928	928	0
258	20250224	170700	86928956	928	928	928	928	0
259	20250224	170600	86928956	928	928	928	928	0
260	20250224	170500	86928956	928	928	928	928	0
261	20250224	170400	86928956	928	928	928	928	0
262	20250224	170300	86928956	928	928	928	928	0
263	20250224	170200	86928956	928	928	928	928	0
264	20250224	170100	86928956	928	928	928	928	0
265	20250224	170000	86928956	928	928	928	928	0
266	20250224	165900	86928956	928	928	928	928	0
267	20250224	165800	86928956	928	928	928	928	0
268	20250224	165700	86928956	928	928	928	928	0
269	20250224	165600	86928956	928	928	928	928	0
270	20250224	165500	86928956	928	928	928	928	0
271	20250224	165400	86928956	928	928	928	928	0
272	20250224	165300	86928956	928	928	928	928	202
273	20250224	165200	86928956	928	928	928	928	0
274	20250224	165100	86928956	928	928	928	928	0
275	20250224	165000	86928956	928	928	928	928	0
276	20250224	164900	86928956	928	928	928	928	0
277	20250224	164800	86928956	928	928	928	928	0
278	20250224	164700	86928956	928	928	928	928	0
279	20250224	164600	86928956	928	928	928	928	0
280	20250224	164500	86928956	928	928	928	928	0
281	20250224	164400	86928956	928	928	928	928	0
282	20250224	164300	86928956	928	928	928	928	0
283	20250224	164200	86928956	928	928	928	928	0
284	20250224	164100	86928956	928	928	928	928	0
285	20250224	164000	86928956	928	928	928	928	0
286	20250224	163900	86928956	928	928	928	928	0
287	20250224	163800	86928956	928	928	928	928	0
288	20250224	163700	86928956	928	928	928	928	0
289	20250224	163600	86928956	928	928	928	928	0
290	20250224	163500	86928956	928	928	928	928	0
291	20250224	163400	86928956	928	928	928	928	0
292	20250224	163300	86928956	928	928	928	928	0
293	20250224	163200	86928956	928	928	928	928	0
294	20250224	163100	86928956	928	928	928	928	0
295	20250224	163000	86928956	928	928	928	928	0
296	20250224	162900	86928956	928	928	928	928	0
297	20250224	162800	86928956	928	928	928	928	0
298	20250224	162700	86928956	928	928	928	928	0
299	20250224	162600	86928956	928	928	928	928	0
300	20250224	162500	86928956	928	928	928	928	0
301	20250224	162400	86928956	928	928	928	928	0
302	20250224	162300	86928956	928	928	928	928	202
303	20250224	162200	86928956	928	928	928	928	0
304	20250224	162100	86928956	928	928	928	928	0
305	20250224	162000	86928956	928	928	928	928	0
306	20250224	161900	86928956	928	928	928	928	0
307	20250224	161800	86928956	928	928	928	928	0
308	20250224	161700	86928956	928	928	928	928	0
309	20250224	161600	86928956	928	928	928	928	0
310	20250224	161500	86928956	928	928	928	928	0
311	20250224	161400	86928956	928	928	928	928	0
312	20250224	161300	86928956	928	928	928	928	0
313	20250224	161200	86928956	928	928	928	928	0
314	20250224	161100	86928956	928	928	928	928	0
315	20250224	161000	86928956	928	928	928	928	0
316	20250224	160900	86928956	928	928	928	928	0
317	20250224	160800	86928956	928	928	928	928	0
318	20250224	160700	86928956	928	928	928	928	0
319	20250224	160600	86928956	928	928	928	928	0
320	20250224	160500	86928956	928	928	928	928	0
321	20250224	160400	86928956	928	928	928	928	0
322	20250224	160300	86928956	928	928	928	928	0
323	20250224	160200	86928956	928	928	928	928	0
324	20250224	160100	86928956	928	928	928	928	0
325	20250224	160000	86928956	928	928	928	928	0
326	20250224	155900	86928956	928	928	928	928	0
327	20250224	155800	86928956	928	928	928	928	0
328	20250224	155700	86928956	928	928	928	928	0
329	20250224	155600	86928956	928	928	928	928	0
330	20250224	155500	86928956	928	928	928	928	0
331	20250224	155400	86928956	928	928	928	928	0
332	20250224	155300	86928956	928	928	928	928	202
333	20250224	155200	86928956	928	928	928	928	0
334	20250224	155100	86928956	928	928	928	928	0
335	20250224	155000	86928956	928	928	928	928	0
336	20250224	154900	86928956	928	928	928	928	0
337	20250224	154800	86928956	928	928	928	928	0
338	20250224	154700	86928956	928	928	928	928	0
339	20250224	154600	86928956	928	928	928	928	0
340	20250224	154500	86928956	928	928	928	928	0
341	20250224	154400	86928956	928	928	928	928	0
342	20250224	154300	86928956	928	928	928	928	0
343	20250224	154200	86928956	928	928	928	928	0
344	20250224	154100	86928956	928	928	928	928	0
345	20250224	154000	86928956	928	928	928	928	0
346	20250224	153900	86928956	928	928	928	928	0
347	20250224	153800	86928956	928	928	928	928	0
348	20250224	153700	86928956	928	928	928	928	0
349	20250224	153600	86928956	928	928	928	928	0
350	20250224	153500	86928956	928	928	928	928	0
351	20250224	153400	86928956	928	928	928	928	0
352	20250224	153300	86928956	928	928	928	928	0
353	20250224	153200	86928956	928	928	928	928	0
354	20250224	153100	86928956	928	928	928	928	0
355	20250224	153000	86928956	928	928	928	928	202
356	20250224	152900	86741500	929	929	929	929	0
357	20250224	152800	86741500	929	929	929	929	0
358	20250224	152700	86741500	929	929	929	929	0
359	20250224	152600	86741500	929	929	929	929	0
360	20250224	152500	86741500	929	929	929	929	0
361	20250224	152400	86741500	929	929	929	929	0
362	20250224	152300	86741500	929	929	929	929	0
363	20250224	152200	86741500	929	929	929	929	0
364	20250224	152100	86741500	929	929	929	929	0
365	20250224	152000	86741500	929	929	929	929	0
366	20250224	151900	86741500	929	929	929	929	0
367	20250224	151800	86741500	929	929	929	929	0
368	20250224	151700	86741500	929	929	929	929	0
369	20250224	151600	86741500	929	929	929	929	20
370	20250224	151500	86722920	929	929	929	929	200
371	20250224	151400	86537120	930	926	930	926	10
372	20250224	151300	86527841	926	926	926	926	215
373	20250224	151200	86328751	926	926	926	926	85
374	20250224	151100	86250041	928	928	928	928	0
375	20250224	151000	86250041	928	928	928	928	0
376	20250224	150900	86250041	928	928	928	928	1
377	20250224	150800	86249113	921	921	921	921	1
378	20250224	150700	86248192	930	930	930	930	0
379	20250224	150600	86248192	930	930	930	930	0
380	20250224	150500	86248192	930	930	930	930	0
381	20250224	150400	86248192	930	930	930	930	0
382	20250224	150300	86248192	930	930	930	930	0
383	20250224	150200	86248192	930	930	930	930	0
384	20250224	150100	86248192	930	924	930	924	250
385	20250224	150000	86016974	924	924	924	924	0
386	20250224	145900	86016974	924	924	924	924	0
387	20250224	145800	86016974	924	924	924	924	0
388	20250224	145700	86016974	924	924	924	923	7
389	20250224	145600	86010511	923	923	923	923	95
390	20250224	145500	85922826	923	922	923	922	500
391	20250224	145400	85461426	923	923	923	923	0
392	20250224	145300	85461426	923	923	923	923	0
393	20250224	145200	85461426	923	923	923	923	0
394	20250224	145100	85461426	923	923	923	923	0
395	20250224	145000	85461426	923	923	923	923	0
396	20250224	144900	85461426	923	923	923	923	0
397	20250224	144800	85461426	923	923	923	923	0
398	20250224	144700	85461426	923	923	923	923	0
399	20250224	144600	85461426	923	923	923	923	0
400	20250224	144500	85461426	923	923	923	923	0
401	20250224	144400	85461426	923	923	923	923	0
402	20250224	144300	85461426	923	923	923	923	0
403	20250224	144200	85461426	923	923	923	923	0
404	20250224	144100	85461426	923	923	923	923	0
405	20250224	144000	85461426	923	923	923	923	0
406	20250224	143900	85461426	923	923	923	923	0
407	20250224	143800	85461426	923	923	923	923	0
408	20250224	143700	85461426	923	923	923	923	0
409	20250224	143600	85461426	923	923	923	923	0
410	20250224	143500	85461426	923	923	923	923	0
411	20250224	143400	85461426	923	923	923	923	12
412	20250224	143300	85450350	923	923	923	923	0
413	20250224	143200	85450350	923	923	923	923	0
414	20250224	143100	85450350	923	923	923	923	0
415	20250224	143000	85450350	923	923	923	923	0
416	20250224	142900	85450350	923	923	923	923	1
417	20250224	142800	85449427	917	923	923	917	2701
418	20250224	142700	82971721	921	921	921	921	0
419	20250224	142600	82971721	921	921	921	921	619
420	20250224	142500	82401622	921	921	921	921	220
421	20250224	142400	82199002	926	926	926	926	0
422	20250224	142300	82199002	926	926	926	926	0
423	20250224	142200	82199002	926	926	926	926	0
424	20250224	142100	82199002	926	926	926	926	0
425	20250224	142000	82199002	926	926	926	926	0
426	20250224	141900	82199002	926	926	926	926	0
427	20250224	141800	82199002	926	926	926	926	0
428	20250224	141700	82199002	926	926	926	926	0
429	20250224	141600	82199002	926	926	926	926	0
430	20250224	141500	82199002	926	926	926	926	0
431	20250224	141400	82199002	926	926	926	926	80
432	20250224	141300	82124922	926	926	926	926	0
433	20250224	141200	82124922	926	926	926	926	0
434	20250224	141100	82124922	926	926	926	926	0
435	20250224	141000	82124922	926	926	926	926	0
436	20250224	140900	82124922	926	926	926	926	0
437	20250224	140800	82124922	926	926	926	926	0
438	20250224	140700	82124922	926	926	926	926	0
439	20250224	140600	82124922	926	926	926	926	0
440	20250224	140500	82124922	926	926	926	926	0
441	20250224	140400	82124922	926	926	926	926	0
442	20250224	140300	82124922	926	926	926	926	0
443	20250224	140200	82124922	926	926	926	926	1
444	20250224	140100	82123996	923	923	923	923	0
445	20250224	140000	82123996	923	923	923	923	0
446	20250224	135900	82123996	923	923	923	923	0
447	20250224	135800	82123996	923	923	923	923	0
448	20250224	135700	82123996	923	923	923	923	0
449	20250224	135600	82123996	923	923	923	923	10
450	20250224	135500	82114766	926	926	926	926	0
451	20250224	135400	82114766	926	926	926	926	0
452	20250224	135300	82114766	926	926	926	926	0
453	20250224	135200	82114766	926	926	926	926	0
454	20250224	135100	82114766	926	926	926	926	20
455	20250224	135000	82096246	930	930	930	930	0
456	20250224	134900	82096246	930	930	930	930	0
457	20250224	134800	82096246	930	930	930	930	0
458	20250224	134700	82096246	930	930	930	930	0
459	20250224	134600	82096246	930	930	930	930	0
460	20250224	134500	82096246	930	930	930	930	0
461	20250224	134400	82096246	930	930	930	930	0
462	20250224	134300	82096246	930	930	930	930	1
463	20250224	134200	82095316	932	932	932	932	0
464	20250224	134100	82095316	932	932	932	932	0
465	20250224	134000	82095316	932	932	932	932	0
466	20250224	133900	82095316	932	922	932	922	5
467	20250224	133800	82090696	933	930	933	930	2
468	20250224	133700	82088833	930	933	933	930	140
469	20250224	133600	81958630	930	930	930	930	0
470	20250224	133500	81958630	930	930	930	930	9
471	20250224	133400	81950260	933	933	933	933	0
472	20250224	133300	81950260	933	930	933	930	530
473	20250224	133200	81457331	930	928	930	928	6510
474	20250224	133100	75403775	927	927	927	927	1
475	20250224	133000	75402848	926	922	926	922	190
476	20250224	132900	75227664	922	922	922	922	0
477	20250224	132800	75227664	922	926	926	922	535
478	20250224	132700	74734390	922	925	925	922	1002
479	20250224	132600	73810315	924	924	924	924	4688
480	20250224	132500	69478603	924	924	924	924	0
481	20250224	132400	69478603	924	924	924	924	0
482	20250224	132300	69478603	924	924	924	924	1
483	20250224	132200	69477679	924	924	924	924	0
484	20250224	132100	69477679	924	924	924	924	0
485	20250224	132000	69477679	924	924	924	924	0
486	20250224	131900	69477679	924	924	924	924	0
487	20250224	131800	69477679	924	923	924	923	71
488	20250224	131700	69412145	924	923	924	923	31
489	20250224	131600	69383531	924	924	924	924	0
490	20250224	131500	69383531	924	924	924	924	0
491	20250224	131400	69383531	924	923	924	922	263
492	20250224	131300	69140530	924	922	924	922	518
493	20250224	131200	68662417	923	923	923	923	0
494	20250224	131100	68662417	923	923	923	923	0
495	20250224	131000	68662417	923	922	923	922	3
496	20250224	130900	68659650	923	922	923	922	111
497	20250224	130800	68557207	923	923	923	923	0
498	20250224	130700	68557207	923	922	923	922	11
499	20250224	130600	68547064	923	922	923	922	342
500	20250224	130500	68231738	923	923	923	923	1
501	20250224	130400	68230815	922	922	922	922	737
502	20250224	130300	67551301	922	922	922	922	0
503	20250224	130200	67551301	922	922	922	922	0
504	20250224	130100	67551301	922	922	922	922	0
505	20250224	130000	67551301	922	922	922	922	0
506	20250224	125900	67551301	922	922	922	922	1
507	20250224	125800	67550379	921	921	921	921	0
508	20250224	125700	67550379	921	921	921	921	1069
509	20250224	125600	66565830	921	921	921	921	1
510	20250224	125500	66564909	920	920	920	920	0
511	20250224	125400	66564909	920	920	920	920	0
512	20250224	125300	66564909	920	920	920	920	0
513	20250224	125200	66564909	920	920	920	920	440
514	20250224	125100	66160109	921	921	921	921	0
515	20250224	125000	66160109	921	921	921	921	0
516	20250224	124900	66160109	921	921	921	921	0
517	20250224	124800	66160109	921	920	921	920	99
518	20250224	124700	66069028	920	920	920	920	0
519	20250224	124600	66069028	920	919	920	919	101
520	20250224	124500	65976208	920	920	920	920	0
521	20250224	124400	65976208	920	920	920	920	0
522	20250224	124300	65976208	920	920	920	920	1
523	20250224	124200	65975288	921	921	921	921	1
524	20250224	124100	65974367	918	918	918	918	0
525	20250224	124000	65974367	918	918	918	918	264
526	20250224	123900	65732015	918	918	918	918	0
527	20250224	123800	65732015	918	918	918	918	0
528	20250224	123700	65732015	918	918	918	918	0
529	20250224	123600	65732015	918	918	918	918	0
530	20250224	123500	65732015	918	918	918	918	7
531	20250224	123400	65725589	918	918	918	918	0
532	20250224	123300	65725589	918	918	918	918	0
533	20250224	123200	65725589	918	918	918	918	5
534	20250224	123100	65720999	920	920	920	920	1
535	20250224	123000	65720079	913	921	921	913	1500
536	20250224	122900	64349184	922	922	922	922	10
537	20250224	122800	64339964	922	922	922	922	0
538	20250224	122700	64339964	922	922	922	922	0
539	20250224	122600	64339964	922	922	922	922	0
540	20250224	122500	64339964	922	922	922	922	100
541	20250224	122400	64247764	922	922	922	922	12
542	20250224	122300	64236700	922	922	922	922	0
543	20250224	122200	64236700	922	922	922	922	0
544	20250224	122100	64236700	922	921	922	921	1501
545	20250224	122000	62854278	921	921	921	921	0
546	20250224	121900	62854278	921	921	921	921	0
547	20250224	121800	62854278	921	921	921	921	0
548	20250224	121700	62854278	921	921	921	921	0
549	20250224	121600	62854278	921	921	921	921	0
550	20250224	121500	62854278	921	920	921	920	10
551	20250224	121400	62845076	920	920	920	920	2
552	20250224	121300	62843236	921	921	921	921	0
553	20250224	121200	62843236	921	921	921	921	0
554	20250224	121100	62843236	921	921	921	921	0
555	20250224	121000	62843236	921	921	921	921	0
556	20250224	120900	62843236	921	921	921	921	0
557	20250224	120800	62843236	921	921	921	921	0
558	20250224	120700	62843236	921	921	921	921	0
559	20250224	120600	62843236	921	921	921	921	0
560	20250224	120500	62843236	921	920	921	914	547
561	20250224	120400	62342742	920	918	920	915	1546
562	20250224	120300	60926744	921	921	921	921	0
563	20250224	120200	60926744	921	918	921	918	2
564	20250224	120100	60924905	921	921	921	921	0
565	20250224	120000	60924905	921	921	921	921	0
566	20250224	115900	60924905	921	921	921	921	0
567	20250224	115800	60924905	921	921	921	919	3
568	20250224	115700	60922144	918	918	918	918	0
569	20250224	115600	60922144	918	918	918	918	100
570	20250224	115500	60830344	918	919	919	918	101
571	20250224	115400	60737589	920	920	920	920	2
572	20250224	115300	60735749	921	921	921	921	0
573	20250224	115200	60735749	921	921	921	921	0
574	20250224	115100	60735749	921	921	921	921	0
575	20250224	115000	60735749	921	921	921	921	0
576	20250224	114900	60735749	921	921	921	921	0
577	20250224	114800	60735749	921	921	921	921	0
578	20250224	114700	60735749	921	921	921	921	0
579	20250224	114600	60735749	921	921	921	921	0
580	20250224	114500	60735749	921	921	921	921	0
581	20250224	114400	60735749	921	921	921	921	0
582	20250224	114300	60735749	921	921	921	921	0
583	20250224	114200	60735749	921	921	921	921	0
584	20250224	114100	60735749	921	921	921	921	0
585	20250224	114000	60735749	921	919	921	919	6
586	20250224	113900	60730233	921	921	921	921	0
587	20250224	113800	60730233	921	921	921	921	0
588	20250224	113700	60730233	921	921	921	921	0
589	20250224	113600	60730233	921	921	921	921	0
590	20250224	113500	60730233	921	921	921	921	0
591	20250224	113400	60730233	921	921	921	921	0
592	20250224	113300	60730233	921	921	921	921	0
593	20250224	113200	60730233	921	921	921	921	0
594	20250224	113100	60730233	921	921	921	921	0
595	20250224	113000	60730233	921	921	921	921	0
596	20250224	112900	60730233	921	921	921	921	0
597	20250224	112800	60730233	921	921	921	921	0
598	20250224	112700	60730233	921	921	921	921	0
599	20250224	112600	60730233	921	921	921	921	0
600	20250224	112500	60730233	921	921	921	921	0
601	20250224	112400	60730233	921	921	921	921	0
602	20250224	112300	60730233	921	921	921	921	0
603	20250224	112200	60730233	921	921	921	921	0
604	20250224	112100	60730233	921	921	921	921	0
605	20250224	112000	60730233	921	921	921	921	0
606	20250224	111900	60730233	921	921	921	921	0
607	20250224	111800	60730233	921	921	921	921	0
608	20250224	111700	60730233	921	921	921	921	0
609	20250224	111600	60730233	921	921	921	921	0
610	20250224	111500	60730233	921	921	921	921	0
611	20250224	111400	60730233	921	921	921	921	0
612	20250224	111300	60730233	921	921	921	921	0
613	20250224	111200	60730233	921	921	921	921	0
614	20250224	111100	60730233	921	921	921	921	0
615	20250224	111000	60730233	921	921	921	921	0
616	20250224	110900	60730233	921	921	921	921	1
617	20250224	110800	60729312	922	922	922	922	0
618	20250224	110700	60729312	922	922	922	922	0
619	20250224	110600	60729312	922	922	922	922	0
620	20250224	110500	60729312	922	922	922	922	0
621	20250224	110400	60729312	922	922	922	922	0
622	20250224	110300	60729312	922	922	922	922	0
623	20250224	110200	60729312	922	922	922	922	0
624	20250224	110100	60729312	922	922	922	922	0
625	20250224	110000	60729312	922	922	922	922	0
626	20250224	105900	60729312	922	921	922	917	252
627	20250224	105800	60497223	917	917	917	917	0
628	20250224	105700	60497223	917	917	917	917	1277
629	20250224	105600	59326214	917	917	917	917	0
630	20250224	105500	59326214	917	917	917	917	0
631	20250224	105400	59326214	917	917	917	917	0
632	20250224	105300	59326214	917	920	920	917	4687
633	20250224	105200	55027426	920	920	920	920	0
634	20250224	105100	55027426	920	920	920	920	0
635	20250224	105000	55027426	920	920	920	920	1
636	20250224	104900	55026506	920	920	920	920	0
637	20250224	104800	55026506	920	920	920	920	0
638	20250224	104700	55026506	920	920	920	920	0
639	20250224	104600	55026506	920	920	920	920	0
640	20250224	104500	55026506	920	921	921	920	1513
641	20250224	104400	53634534	922	922	922	922	0
642	20250224	104300	53634534	922	922	922	922	7
643	20250224	104200	53628080	925	925	925	925	0
644	20250224	104100	53628080	925	925	925	925	10
645	20250224	104000	53618830	925	925	925	925	0
646	20250224	103900	53618830	925	925	925	925	0
647	20250224	103800	53618830	925	925	925	925	0
648	20250224	103700	53618830	925	925	925	925	1
649	20250224	103600	53617905	925	925	925	925	0
650	20250224	103500	53617905	925	925	925	925	0
651	20250224	103400	53617905	925	925	925	925	0
652	20250224	103300	53617905	925	926	926	925	1299
653	20250224	103200	52415653	926	926	926	926	11
654	20250224	103100	52405467	929	929	929	929	0
655	20250224	103000	52405467	929	929	929	929	0
656	20250224	102900	52405467	929	929	929	929	1
657	20250224	102800	52404538	925	925	925	925	0
658	20250224	102700	52404538	925	925	925	925	0
659	20250224	102600	52404538	925	925	925	925	0
660	20250224	102500	52404538	925	930	930	925	113
661	20250224	102400	52299834	929	929	929	929	0
662	20250224	102300	52299834	929	929	929	929	0
663	20250224	102200	52299834	929	929	929	929	0
664	20250224	102100	52299834	929	929	929	929	0
665	20250224	102000	52299834	929	929	929	929	0
666	20250224	101900	52299834	929	928	929	928	262
667	20250224	101800	52056548	928	928	928	928	30
668	20250224	101700	52028708	927	926	927	926	159
669	20250224	101600	51881365	926	926	926	926	50
670	20250224	101500	51835065	925	925	925	925	5
671	20250224	101400	51830440	927	927	927	927	0
672	20250224	101300	51830440	927	927	927	927	0
673	20250224	101200	51830440	927	927	927	927	0
674	20250224	101100	51830440	927	927	927	927	0
675	20250224	101000	51830440	927	927	927	927	0
676	20250224	100900	51830440	927	927	927	927	0
677	20250224	100800	51830440	927	927	927	927	0
678	20250224	100700	51830440	927	927	927	927	1
679	20250224	100600	51829513	926	926	926	926	49
680	20250224	100500	51784139	926	926	926	926	0
681	20250224	100400	51784139	926	926	926	926	1
682	20250224	100300	51783213	928	928	928	928	0
683	20250224	100200	51783213	928	928	928	928	0
684	20250224	100100	51783213	928	928	928	928	0
685	20250224	100000	51783213	928	928	928	928	0
686	20250224	095900	51783213	928	928	928	928	0
687	20250224	095800	51783213	928	928	928	928	8
688	20250224	095700	51775789	925	926	926	925	806
689	20250224	095600	51029524	925	925	925	925	112
690	20250224	095500	50925924	930	930	930	930	0
691	20250224	095400	50925924	930	930	930	930	500
692	20250224	095300	50460924	930	925	930	925	626
693	20250224	095200	49879374	930	930	930	930	2
694	20250224	095100	49877514	930	930	930	930	1
695	20250224	095000	49876584	930	930	930	930	255
696	20250224	094900	49639434	930	930	930	930	0
697	20250224	094800	49639434	930	926	930	926	1000
698	20250224	094700	48710770	926	926	926	926	0
699	20250224	094600	48710770	926	926	926	926	1
700	20250224	094500	48709844	920	920	920	920	1
701	20250224	094400	48708924	919	919	919	919	0
702	20250224	094300	48708924	919	919	919	919	0
703	20250224	094200	48708924	919	919	919	919	20
704	20250224	094100	48690544	927	927	927	927	1
705	20250224	094000	48689617	928	928	928	928	0
706	20250224	093900	48689617	928	928	928	928	0
707	20250224	093800	48689617	928	925	928	925	2
708	20250224	093700	48687764	929	925	929	925	37001
709	20250224	093600	14389001	925	925	925	925	2
710	20250224	093500	14387151	927	927	927	927	0
711	20250224	093400	14387151	927	922	927	922	7026
712	20250224	093300	7902131	923	923	923	923	0
713	20250224	093200	7902131	923	923	923	923	0
714	20250224	093100	7902131	923	923	923	923	2
715	20250224	093000	7900285	923	923	923	923	10
716	20250224	092900	7891055	923	923	923	923	0
717	20250224	092800	7891055	923	923	923	923	710
718	20250224	092700	7235725	923	922	923	922	2
719	20250224	092600	7233880	923	923	923	923	0
720	20250224	092500	7233880	923	924	924	923	57
721	20250224	092400	7181267	924	924	924	924	5
722	20250224	092300	7176647	925	920	925	920	500
723	20250224	092200	6714444	925	920	925	920	1107
724	20250224	092100	5694072	919	919	919	919	452
725	20250224	092000	5278684	915	915	915	915	10
726	20250224	091900	5269534	914	914	914	914	0
727	20250224	091800	5269534	914	914	914	914	0
728	20250224	091700	5269534	914	914	914	914	171
729	20250224	091600	5113240	919	919	919	919	0
730	20250224	091500	5113240	919	919	919	919	780
731	20250224	091400	4396420	917	916	917	916	22
732	20250224	091300	4376254	916	916	916	916	1
733	20250224	091200	4375338	916	915	916	915	12
734	20250224	091100	4364357	915	915	915	915	0
735	20250224	091000	4364357	915	915	915	915	0
736	20250224	090900	4364357	915	915	915	915	0
737	20250224	090800	4364357	915	915	915	915	1
738	20250224	090700	4363442	912	912	912	912	37
739	20250224	090600	4329698	912	912	912	912	79
740	20250224	090500	4257650	912	912	912	912	50
741	20250224	090400	4212050	911	914	914	911	1549
742	20250224	090300	2799354	914	915	915	914	11
743	20250224	090200	2789290	916	917	917	916	26
744	20250224	090100	2765458	915	915	915	915	0
745	20250224	090000	2765458	915	917	917	915	3018