KissMeData/123700/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202400	24215695	2925	2925	2925	2925	871
3	20250224	202300	24215695	2925	2925	2925	2925	0
4	20250224	202200	24215695	2925	2925	2925	2925	0
5	20250224	202100	24215695	2925	2925	2925	2925	0
6	20250224	202000	24215695	2925	2925	2925	2925	0
7	20250224	201900	24215695	2925	2925	2925	2925	0
8	20250224	201800	24215695	2925	2925	2925	2925	0
9	20250224	201700	24215695	2925	2925	2925	2925	0
10	20250224	201600	24215695	2925	2925	2925	2925	0
11	20250224	201500	24215695	2925	2925	2925	2925	0
12	20250224	201400	24215695	2925	2925	2925	2925	0
13	20250224	201300	24215695	2925	2925	2925	2925	0
14	20250224	201200	24215695	2925	2925	2925	2925	0
15	20250224	201100	24215695	2925	2925	2925	2925	0
16	20250224	201000	24215695	2925	2925	2925	2925	0
17	20250224	200900	24215695	2925	2925	2925	2925	0
18	20250224	200800	24215695	2925	2925	2925	2925	0
19	20250224	200700	24215695	2925	2925	2925	2925	0
20	20250224	200600	24215695	2925	2925	2925	2925	0
21	20250224	200500	24215695	2925	2925	2925	2925	0
22	20250224	200400	24215695	2925	2925	2925	2925	0
23	20250224	200300	24215695	2925	2925	2925	2925	0
24	20250224	200200	24215695	2925	2925	2925	2925	0
25	20250224	200100	24215695	2925	2925	2925	2925	0
26	20250224	200000	24215695	2925	2925	2925	2925	0
27	20250224	195900	24215695	2925	2925	2925	2925	0
28	20250224	195800	24215695	2925	2925	2925	2925	0
29	20250224	195700	24215695	2925	2925	2925	2925	0
30	20250224	195600	24215695	2925	2925	2925	2925	0
31	20250224	195500	24215695	2925	2925	2925	2925	0
32	20250224	195400	24215695	2925	2925	2925	2925	871
33	20250224	195300	24215695	2925	2925	2925	2925	0
34	20250224	195200	24215695	2925	2925	2925	2925	0
35	20250224	195100	24215695	2925	2925	2925	2925	0
36	20250224	195000	24215695	2925	2925	2925	2925	0
37	20250224	194900	24215695	2925	2925	2925	2925	0
38	20250224	194800	24215695	2925	2925	2925	2925	0
39	20250224	194700	24215695	2925	2925	2925	2925	0
40	20250224	194600	24215695	2925	2925	2925	2925	0
41	20250224	194500	24215695	2925	2925	2925	2925	0
42	20250224	194400	24215695	2925	2925	2925	2925	0
43	20250224	194300	24215695	2925	2925	2925	2925	0
44	20250224	194200	24215695	2925	2925	2925	2925	0
45	20250224	194100	24215695	2925	2925	2925	2925	0
46	20250224	194000	24215695	2925	2925	2925	2925	0
47	20250224	193900	24215695	2925	2925	2925	2925	0
48	20250224	193800	24215695	2925	2925	2925	2925	0
49	20250224	193700	24215695	2925	2925	2925	2925	0
50	20250224	193600	24215695	2925	2925	2925	2925	0
51	20250224	193500	24215695	2925	2925	2925	2925	0
52	20250224	193400	24215695	2925	2925	2925	2925	0
53	20250224	193300	24215695	2925	2925	2925	2925	0
54	20250224	193200	24215695	2925	2925	2925	2925	0
55	20250224	193100	24215695	2925	2925	2925	2925	0
56	20250224	193000	24215695	2925	2925	2925	2925	0
57	20250224	192900	24215695	2925	2925	2925	2925	0
58	20250224	192800	24215695	2925	2925	2925	2925	0
59	20250224	192700	24215695	2925	2925	2925	2925	0
60	20250224	192600	24215695	2925	2925	2925	2925	0
61	20250224	192500	24215695	2925	2925	2925	2925	0
62	20250224	192400	24215695	2925	2925	2925	2925	871
63	20250224	192300	24215695	2925	2925	2925	2925	0
64	20250224	192200	24215695	2925	2925	2925	2925	0
65	20250224	192100	24215695	2925	2925	2925	2925	0
66	20250224	192000	24215695	2925	2925	2925	2925	0
67	20250224	191900	24215695	2925	2925	2925	2925	0
68	20250224	191800	24215695	2925	2925	2925	2925	0
69	20250224	191700	24215695	2925	2925	2925	2925	0
70	20250224	191600	24215695	2925	2925	2925	2925	0
71	20250224	191500	24215695	2925	2925	2925	2925	0
72	20250224	191400	24215695	2925	2925	2925	2925	0
73	20250224	191300	24215695	2925	2925	2925	2925	0
74	20250224	191200	24215695	2925	2925	2925	2925	0
75	20250224	191100	24215695	2925	2925	2925	2925	0
76	20250224	191000	24215695	2925	2925	2925	2925	0
77	20250224	190900	24215695	2925	2925	2925	2925	0
78	20250224	190800	24215695	2925	2925	2925	2925	0
79	20250224	190700	24215695	2925	2925	2925	2925	0
80	20250224	190600	24215695	2925	2925	2925	2925	0
81	20250224	190500	24215695	2925	2925	2925	2925	0
82	20250224	190400	24215695	2925	2925	2925	2925	0
83	20250224	190300	24215695	2925	2925	2925	2925	0
84	20250224	190200	24215695	2925	2925	2925	2925	0
85	20250224	190100	24215695	2925	2925	2925	2925	0
86	20250224	190000	24215695	2925	2925	2925	2925	0
87	20250224	185900	24215695	2925	2925	2925	2925	0
88	20250224	185800	24215695	2925	2925	2925	2925	0
89	20250224	185700	24215695	2925	2925	2925	2925	0
90	20250224	185600	24215695	2925	2925	2925	2925	0
91	20250224	185500	24215695	2925	2925	2925	2925	0
92	20250224	185400	24215695	2925	2925	2925	2925	871
93	20250224	185300	24215695	2925	2925	2925	2925	0
94	20250224	185200	24215695	2925	2925	2925	2925	0
95	20250224	185100	24215695	2925	2925	2925	2925	0
96	20250224	185000	24215695	2925	2925	2925	2925	0
97	20250224	184900	24215695	2925	2925	2925	2925	0
98	20250224	184800	24215695	2925	2925	2925	2925	0
99	20250224	184700	24215695	2925	2925	2925	2925	0
100	20250224	184600	24215695	2925	2925	2925	2925	0
101	20250224	184500	24215695	2925	2925	2925	2925	0
102	20250224	184400	24215695	2925	2925	2925	2925	0
103	20250224	184300	24215695	2925	2925	2925	2925	0
104	20250224	184200	24215695	2925	2925	2925	2925	0
105	20250224	184100	24215695	2925	2925	2925	2925	0
106	20250224	184000	24215695	2925	2925	2925	2925	0
107	20250224	183900	24215695	2925	2925	2925	2925	0
108	20250224	183800	24215695	2925	2925	2925	2925	0
109	20250224	183700	24215695	2925	2925	2925	2925	0
110	20250224	183600	24215695	2925	2925	2925	2925	0
111	20250224	183500	24215695	2925	2925	2925	2925	0
112	20250224	183400	24215695	2925	2925	2925	2925	0
113	20250224	183300	24215695	2925	2925	2925	2925	0
114	20250224	183200	24215695	2925	2925	2925	2925	0
115	20250224	183100	24215695	2925	2925	2925	2925	0
116	20250224	183000	24215695	2925	2925	2925	2925	0
117	20250224	182900	24215695	2925	2925	2925	2925	0
118	20250224	182800	24215695	2925	2925	2925	2925	0
119	20250224	182700	24215695	2925	2925	2925	2925	0
120	20250224	182600	24215695	2925	2925	2925	2925	0
121	20250224	182500	24215695	2925	2925	2925	2925	0
122	20250224	182400	24215695	2925	2925	2925	2925	871
123	20250224	182300	24215695	2925	2925	2925	2925	0
124	20250224	182200	24215695	2925	2925	2925	2925	0
125	20250224	182100	24215695	2925	2925	2925	2925	0
126	20250224	182000	24215695	2925	2925	2925	2925	0
127	20250224	181900	24215695	2925	2925	2925	2925	0
128	20250224	181800	24215695	2925	2925	2925	2925	0
129	20250224	181700	24215695	2925	2925	2925	2925	0
130	20250224	181600	24215695	2925	2925	2925	2925	0
131	20250224	181500	24215695	2925	2925	2925	2925	0
132	20250224	181400	24215695	2925	2925	2925	2925	0
133	20250224	181300	24215695	2925	2925	2925	2925	0
134	20250224	181200	24215695	2925	2925	2925	2925	0
135	20250224	181100	24215695	2925	2925	2925	2925	0
136	20250224	181000	24215695	2925	2925	2925	2925	0
137	20250224	180900	24215695	2925	2925	2925	2925	0
138	20250224	180800	24215695	2925	2925	2925	2925	0
139	20250224	180700	24215695	2925	2925	2925	2925	0
140	20250224	180600	24215695	2925	2925	2925	2925	0
141	20250224	180500	24215695	2925	2925	2925	2925	0
142	20250224	180400	24215695	2925	2925	2925	2925	0
143	20250224	180300	24215695	2925	2925	2925	2925	0
144	20250224	180200	24215695	2925	2925	2925	2925	0
145	20250224	180100	24215695	2925	2925	2925	2925	0
146	20250224	180000	24215695	2925	2925	2925	2925	0
147	20250224	175900	24215695	2925	2925	2925	2925	0
148	20250224	175800	24215695	2925	2925	2925	2925	0
149	20250224	175700	24215695	2925	2925	2925	2925	0
150	20250224	175600	24215695	2925	2925	2925	2925	0
151	20250224	175500	24215695	2925	2925	2925	2925	0
152	20250224	175400	24215695	2925	2925	2925	2925	871
153	20250224	175300	24215695	2925	2925	2925	2925	0
154	20250224	175200	24215695	2925	2925	2925	2925	0
155	20250224	175100	24215695	2925	2925	2925	2925	0
156	20250224	175000	24215695	2925	2925	2925	2925	0
157	20250224	174900	24215695	2925	2925	2925	2925	0
158	20250224	174800	24215695	2925	2925	2925	2925	0
159	20250224	174700	24215695	2925	2925	2925	2925	0
160	20250224	174600	24215695	2925	2925	2925	2925	0
161	20250224	174500	24215695	2925	2925	2925	2925	0
162	20250224	174400	24215695	2925	2925	2925	2925	0
163	20250224	174300	24215695	2925	2925	2925	2925	0
164	20250224	174200	24215695	2925	2925	2925	2925	0
165	20250224	174100	24215695	2925	2925	2925	2925	0
166	20250224	174000	24215695	2925	2925	2925	2925	0
167	20250224	173900	24215695	2925	2925	2925	2925	0
168	20250224	173800	24215695	2925	2925	2925	2925	0
169	20250224	173700	24215695	2925	2925	2925	2925	0
170	20250224	173600	24215695	2925	2925	2925	2925	0
171	20250224	173500	24215695	2925	2925	2925	2925	0
172	20250224	173400	24215695	2925	2925	2925	2925	0
173	20250224	173300	24215695	2925	2925	2925	2925	0
174	20250224	173200	24215695	2925	2925	2925	2925	0
175	20250224	173100	24215695	2925	2925	2925	2925	0
176	20250224	173000	24215695	2925	2925	2925	2925	0
177	20250224	172900	24215695	2925	2925	2925	2925	0
178	20250224	172800	24215695	2925	2925	2925	2925	0
179	20250224	172700	24215695	2925	2925	2925	2925	0
180	20250224	172600	24215695	2925	2925	2925	2925	0
181	20250224	172500	24215695	2925	2925	2925	2925	0
182	20250224	172400	24215695	2925	2925	2925	2925	871
183	20250224	172300	24215695	2925	2925	2925	2925	0
184	20250224	172200	24215695	2925	2925	2925	2925	0
185	20250224	172100	24215695	2925	2925	2925	2925	0
186	20250224	172000	24215695	2925	2925	2925	2925	0
187	20250224	171900	24215695	2925	2925	2925	2925	0
188	20250224	171800	24215695	2925	2925	2925	2925	0
189	20250224	171700	24215695	2925	2925	2925	2925	0
190	20250224	171600	24215695	2925	2925	2925	2925	0
191	20250224	171500	24215695	2925	2925	2925	2925	0
192	20250224	171400	24215695	2925	2925	2925	2925	0
193	20250224	171300	24215695	2925	2925	2925	2925	0
194	20250224	171200	24215695	2925	2925	2925	2925	0
195	20250224	171100	24215695	2925	2925	2925	2925	0
196	20250224	171000	24215695	2925	2925	2925	2925	0
197	20250224	170900	24215695	2925	2925	2925	2925	0
198	20250224	170800	24215695	2925	2925	2925	2925	0
199	20250224	170700	24215695	2925	2925	2925	2925	0
200	20250224	170600	24215695	2925	2925	2925	2925	0
201	20250224	170500	24215695	2925	2925	2925	2925	0
202	20250224	170400	24215695	2925	2925	2925	2925	0
203	20250224	170300	24215695	2925	2925	2925	2925	0
204	20250224	170200	24215695	2925	2925	2925	2925	0
205	20250224	170100	24215695	2925	2925	2925	2925	0
206	20250224	170000	24215695	2925	2925	2925	2925	0
207	20250224	165900	24215695	2925	2925	2925	2925	0
208	20250224	165800	24215695	2925	2925	2925	2925	0
209	20250224	165700	24215695	2925	2925	2925	2925	0
210	20250224	165600	24215695	2925	2925	2925	2925	0
211	20250224	165500	24215695	2925	2925	2925	2925	0
212	20250224	165400	24215695	2925	2925	2925	2925	871
213	20250224	165300	24215695	2925	2925	2925	2925	0
214	20250224	165200	24215695	2925	2925	2925	2925	0
215	20250224	165100	24215695	2925	2925	2925	2925	0
216	20250224	165000	24215695	2925	2925	2925	2925	0
217	20250224	164900	24215695	2925	2925	2925	2925	0
218	20250224	164800	24215695	2925	2925	2925	2925	0
219	20250224	164700	24215695	2925	2925	2925	2925	0
220	20250224	164600	24215695	2925	2925	2925	2925	0
221	20250224	164500	24215695	2925	2925	2925	2925	0
222	20250224	164400	24215695	2925	2925	2925	2925	0
223	20250224	164300	24215695	2925	2925	2925	2925	0
224	20250224	164200	24215695	2925	2925	2925	2925	0
225	20250224	164100	24215695	2925	2925	2925	2925	0
226	20250224	164000	24215695	2925	2925	2925	2925	0
227	20250224	163900	24215695	2925	2925	2925	2925	0
228	20250224	163800	24215695	2925	2925	2925	2925	0
229	20250224	163700	24215695	2925	2925	2925	2925	0
230	20250224	163600	24215695	2925	2925	2925	2925	0
231	20250224	163500	24215695	2925	2925	2925	2925	0
232	20250224	163400	24215695	2925	2925	2925	2925	0
233	20250224	163300	24215695	2925	2925	2925	2925	0
234	20250224	163200	24215695	2925	2925	2925	2925	0
235	20250224	163100	24215695	2925	2925	2925	2925	0
236	20250224	163000	24215695	2925	2925	2925	2925	0
237	20250224	162900	24215695	2925	2925	2925	2925	0
238	20250224	162800	24215695	2925	2925	2925	2925	0
239	20250224	162700	24215695	2925	2925	2925	2925	0
240	20250224	162600	24215695	2925	2925	2925	2925	0
241	20250224	162500	24215695	2925	2925	2925	2925	0
242	20250224	162400	24215695	2925	2925	2925	2925	871
243	20250224	162300	24215695	2925	2925	2925	2925	0
244	20250224	162200	24215695	2925	2925	2925	2925	0
245	20250224	162100	24215695	2925	2925	2925	2925	0
246	20250224	162000	24215695	2925	2925	2925	2925	0
247	20250224	161900	24215695	2925	2925	2925	2925	0
248	20250224	161800	24215695	2925	2925	2925	2925	0
249	20250224	161700	24215695	2925	2925	2925	2925	0
250	20250224	161600	24215695	2925	2925	2925	2925	0
251	20250224	161500	24215695	2925	2925	2925	2925	0
252	20250224	161400	24215695	2925	2925	2925	2925	0
253	20250224	161300	24215695	2925	2925	2925	2925	0
254	20250224	161200	24215695	2925	2925	2925	2925	0
255	20250224	161100	24215695	2925	2925	2925	2925	0
256	20250224	161000	24215695	2925	2925	2925	2925	0
257	20250224	160900	24215695	2925	2925	2925	2925	0
258	20250224	160800	24215695	2925	2925	2925	2925	0
259	20250224	160700	24215695	2925	2925	2925	2925	0
260	20250224	160600	24215695	2925	2925	2925	2925	0
261	20250224	160500	24215695	2925	2925	2925	2925	0
262	20250224	160400	24215695	2925	2925	2925	2925	0
263	20250224	160300	24215695	2925	2925	2925	2925	0
264	20250224	160200	24215695	2925	2925	2925	2925	0
265	20250224	160100	24215695	2925	2925	2925	2925	0
266	20250224	160000	24215695	2925	2925	2925	2925	0
267	20250224	155900	24215695	2925	2925	2925	2925	0
268	20250224	155800	24215695	2925	2925	2925	2925	0
269	20250224	155700	24215695	2925	2925	2925	2925	0
270	20250224	155600	24215695	2925	2925	2925	2925	0
271	20250224	155500	24215695	2925	2925	2925	2925	0
272	20250224	155400	24215695	2925	2925	2925	2925	871
273	20250224	155300	24215695	2925	2925	2925	2925	0
274	20250224	155200	24215695	2925	2925	2925	2925	0
275	20250224	155100	24215695	2925	2925	2925	2925	0
276	20250224	155000	24215695	2925	2925	2925	2925	0
277	20250224	154900	24215695	2925	2925	2925	2925	0
278	20250224	154800	24215695	2925	2925	2925	2925	0
279	20250224	154700	24215695	2925	2925	2925	2925	0
280	20250224	154600	24215695	2925	2925	2925	2925	0
281	20250224	154500	24215695	2925	2925	2925	2925	0
282	20250224	154400	24215695	2925	2925	2925	2925	0
283	20250224	154300	24215695	2925	2925	2925	2925	0
284	20250224	154200	24215695	2925	2925	2925	2925	0
285	20250224	154100	24215695	2925	2925	2925	2925	0
286	20250224	154000	24215695	2925	2925	2925	2925	0
287	20250224	153900	24215695	2925	2925	2925	2925	0
288	20250224	153800	24215695	2925	2925	2925	2925	0
289	20250224	153700	24215695	2925	2925	2925	2925	0
290	20250224	153600	24215695	2925	2925	2925	2925	0
291	20250224	153500	24215695	2925	2925	2925	2925	0
292	20250224	153400	24215695	2925	2925	2925	2925	0
293	20250224	153300	24215695	2925	2925	2925	2925	0
294	20250224	153200	24215695	2925	2925	2925	2925	0
295	20250224	153100	24215695	2925	2925	2925	2925	0
296	20250224	153000	24215695	2925	2925	2925	2925	871
297	20250224	152900	21668020	2920	2920	2920	2920	0
298	20250224	152800	21668020	2920	2920	2920	2920	0
299	20250224	152700	21668020	2920	2920	2920	2920	0
300	20250224	152600	21668020	2920	2920	2920	2920	0
301	20250224	152500	21668020	2920	2920	2920	2920	0
302	20250224	152400	21668020	2920	2920	2920	2920	0
303	20250224	152300	21668020	2920	2920	2920	2920	0
304	20250224	152200	21668020	2920	2920	2920	2920	0
305	20250224	152100	21668020	2920	2920	2920	2920	0
306	20250224	152000	21668020	2920	2920	2920	2920	0
307	20250224	151900	21668020	2920	2920	2920	2920	0
308	20250224	151800	21668020	2920	2920	2920	2920	42
309	20250224	151700	21545380	2925	2925	2925	2925	0
310	20250224	151600	21545380	2925	2920	2925	2920	52
311	20250224	151500	21393530	2925	2925	2925	2925	0
312	20250224	151400	21393530	2925	2925	2925	2925	0
313	20250224	151300	21393530	2925	2925	2925	2925	0
314	20250224	151200	21393530	2925	2925	2925	2925	0
315	20250224	151100	21393530	2925	2925	2925	2925	10
316	20250224	151000	21364280	2925	2925	2925	2925	0
317	20250224	150900	21364280	2925	2925	2925	2925	0
318	20250224	150800	21364280	2925	2925	2925	2925	18
319	20250224	150700	21311630	2925	2925	2925	2925	0
320	20250224	150600	21311630	2925	2925	2925	2925	0
321	20250224	150500	21311630	2925	2925	2925	2925	20
322	20250224	150400	21253130	2925	2925	2925	2925	0
323	20250224	150300	21253130	2925	2925	2925	2925	0
324	20250224	150200	21253130	2925	2925	2925	2925	0
325	20250224	150100	21253130	2925	2925	2925	2925	1
326	20250224	150000	21250205	2920	2920	2920	2920	316
327	20250224	145900	20327485	2920	2920	2920	2920	0
328	20250224	145800	20327485	2920	2920	2920	2920	0
329	20250224	145700	20327485	2920	2920	2920	2920	0
330	20250224	145600	20327485	2920	2920	2920	2920	0
331	20250224	145500	20327485	2920	2920	2920	2920	0
332	20250224	145400	20327485	2920	2920	2920	2920	3
333	20250224	145300	20318725	2920	2920	2920	2920	0
334	20250224	145200	20318725	2920	2920	2920	2920	1
335	20250224	145100	20315805	2915	2915	2915	2915	0
336	20250224	145000	20315805	2915	2915	2915	2915	10
337	20250224	144900	20286655	2920	2920	2920	2920	0
338	20250224	144800	20286655	2920	2920	2920	2920	0
339	20250224	144700	20286655	2920	2920	2920	2920	0
340	20250224	144600	20286655	2920	2920	2920	2920	0
341	20250224	144500	20286655	2920	2920	2920	2920	0
342	20250224	144400	20286655	2920	2920	2920	2920	4
343	20250224	144300	20274975	2920	2920	2920	2920	0
344	20250224	144200	20274975	2920	2920	2920	2920	0
345	20250224	144100	20274975	2920	2920	2920	2920	0
346	20250224	144000	20274975	2920	2920	2920	2920	0
347	20250224	143900	20274975	2920	2920	2920	2920	0
348	20250224	143800	20274975	2920	2920	2920	2920	0
349	20250224	143700	20274975	2920	2920	2920	2920	58
350	20250224	143600	20105615	2915	2915	2915	2915	50
351	20250224	143500	19959865	2920	2920	2920	2920	0
352	20250224	143400	19959865	2920	2920	2920	2920	0
353	20250224	143300	19959865	2920	2920	2920	2920	0
354	20250224	143200	19959865	2920	2920	2920	2920	0
355	20250224	143100	19959865	2920	2920	2920	2920	0
356	20250224	143000	19959865	2920	2920	2920	2920	0
357	20250224	142900	19959865	2920	2920	2920	2920	0
358	20250224	142800	19959865	2920	2920	2920	2920	0
359	20250224	142700	19959865	2920	2920	2920	2920	0
360	20250224	142600	19959865	2920	2920	2920	2920	0
361	20250224	142500	19959865	2920	2920	2920	2920	0
362	20250224	142400	19959865	2920	2920	2920	2920	0
363	20250224	142300	19959865	2920	2920	2920	2920	0
364	20250224	142200	19959865	2920	2920	2920	2920	0
365	20250224	142100	19959865	2920	2920	2920	2920	0
366	20250224	142000	19959865	2920	2920	2920	2920	0
367	20250224	141900	19959865	2920	2915	2920	2915	12
368	20250224	141800	19924880	2920	2920	2920	2920	0
369	20250224	141700	19924880	2920	2920	2920	2920	0
370	20250224	141600	19924880	2920	2920	2920	2920	0
371	20250224	141500	19924880	2920	2920	2920	2920	0
372	20250224	141400	19924880	2920	2920	2920	2920	0
373	20250224	141300	19924880	2920	2920	2920	2920	0
374	20250224	141200	19924880	2920	2920	2920	2920	6
375	20250224	141100	19907360	2920	2920	2920	2920	0
376	20250224	141000	19907360	2920	2920	2920	2915	55
377	20250224	140900	19747025	2915	2915	2915	2915	0
378	20250224	140800	19747025	2915	2915	2915	2915	0
379	20250224	140700	19747025	2915	2915	2915	2915	0
380	20250224	140600	19747025	2915	2915	2915	2915	0
381	20250224	140500	19747025	2915	2915	2915	2915	0
382	20250224	140400	19747025	2915	2915	2915	2915	1
383	20250224	140300	19744110	2915	2915	2915	2915	155
384	20250224	140200	19292285	2915	2915	2915	2915	0
385	20250224	140100	19292285	2915	2915	2915	2915	0
386	20250224	140000	19292285	2915	2915	2915	2915	0
387	20250224	135900	19292285	2915	2915	2915	2915	0
388	20250224	135800	19292285	2915	2915	2915	2915	0
389	20250224	135700	19292285	2915	2915	2915	2915	0
390	20250224	135600	19292285	2915	2915	2915	2915	0
391	20250224	135500	19292285	2915	2915	2915	2915	0
392	20250224	135400	19292285	2915	2915	2915	2915	0
393	20250224	135300	19292285	2915	2915	2915	2915	0
394	20250224	135200	19292285	2915	2915	2915	2915	0
395	20250224	135100	19292285	2915	2915	2915	2915	0
396	20250224	135000	19292285	2915	2915	2915	2915	0
397	20250224	134900	19292285	2915	2915	2915	2915	0
398	20250224	134800	19292285	2915	2915	2915	2915	1
399	20250224	134700	19289370	2910	2910	2910	2910	281
400	20250224	134600	18471660	2910	2910	2910	2910	0
401	20250224	134500	18471660	2910	2910	2910	2910	0
402	20250224	134400	18471660	2910	2910	2910	2910	0
403	20250224	134300	18471660	2910	2910	2910	2910	4
404	20250224	134200	18460020	2910	2910	2910	2910	0
405	20250224	134100	18460020	2910	2910	2910	2910	0
406	20250224	134000	18460020	2910	2910	2910	2910	0
407	20250224	133900	18460020	2910	2910	2910	2910	0
408	20250224	133800	18460020	2910	2910	2910	2910	0
409	20250224	133700	18460020	2910	2910	2910	2910	0
410	20250224	133600	18460020	2910	2910	2910	2910	0
411	20250224	133500	18460020	2910	2910	2910	2910	0
412	20250224	133400	18460020	2910	2910	2910	2910	0
413	20250224	133300	18460020	2910	2910	2910	2910	0
414	20250224	133200	18460020	2910	2910	2910	2910	0
415	20250224	133100	18460020	2910	2910	2910	2910	1
416	20250224	133000	18457110	2910	2910	2910	2910	0
417	20250224	132900	18457110	2910	2910	2910	2910	1
418	20250224	132800	18454200	2905	2905	2905	2905	1
419	20250224	132700	18451295	2910	2910	2910	2910	0
420	20250224	132600	18451295	2910	2910	2910	2910	0
421	20250224	132500	18451295	2910	2910	2910	2910	0
422	20250224	132400	18451295	2910	2910	2910	2910	0
423	20250224	132300	18451295	2910	2910	2910	2910	0
424	20250224	132200	18451295	2910	2910	2910	2910	0
425	20250224	132100	18451295	2910	2910	2910	2910	0
426	20250224	132000	18451295	2910	2910	2910	2910	11
427	20250224	131900	18419285	2910	2910	2910	2910	0
428	20250224	131800	18419285	2910	2910	2910	2910	0
429	20250224	131700	18419285	2910	2910	2910	2910	0
430	20250224	131600	18419285	2910	2910	2910	2910	0
431	20250224	131500	18419285	2910	2910	2910	2910	0
432	20250224	131400	18419285	2910	2910	2910	2905	44
433	20250224	131300	18291455	2910	2910	2910	2910	0
434	20250224	131200	18291455	2910	2910	2910	2910	0
435	20250224	131100	18291455	2910	2910	2910	2910	0
436	20250224	131000	18291455	2910	2910	2910	2910	0
437	20250224	130900	18291455	2910	2910	2910	2910	0
438	20250224	130800	18291455	2910	2910	2910	2910	0
439	20250224	130700	18291455	2910	2910	2910	2910	52
440	20250224	130600	18140135	2910	2910	2910	2910	0
441	20250224	130500	18140135	2910	2910	2910	2910	0
442	20250224	130400	18140135	2910	2910	2910	2910	0
443	20250224	130300	18140135	2910	2910	2910	2910	0
444	20250224	130200	18140135	2910	2910	2910	2910	0
445	20250224	130100	18140135	2910	2910	2910	2910	0
446	20250224	130000	18140135	2910	2910	2910	2910	0
447	20250224	125900	18140135	2910	2910	2910	2910	0
448	20250224	125800	18140135	2910	2910	2910	2910	0
449	20250224	125700	18140135	2910	2905	2910	2905	5
450	20250224	125600	18125605	2905	2905	2905	2905	31
451	20250224	125500	18035550	2910	2910	2910	2910	0
452	20250224	125400	18035550	2910	2910	2910	2910	0
453	20250224	125300	18035550	2910	2910	2910	2910	0
454	20250224	125200	18035550	2910	2910	2910	2910	0
455	20250224	125100	18035550	2910	2910	2910	2910	0
456	20250224	125000	18035550	2910	2910	2910	2910	0
457	20250224	124900	18035550	2910	2910	2910	2910	0
458	20250224	124800	18035550	2910	2910	2910	2910	0
459	20250224	124700	18035550	2910	2910	2910	2910	0
460	20250224	124600	18035550	2910	2910	2910	2910	0
461	20250224	124500	18035550	2910	2910	2910	2910	0
462	20250224	124400	18035550	2910	2910	2910	2910	0
463	20250224	124300	18035550	2910	2910	2910	2910	0
464	20250224	124200	18035550	2910	2910	2910	2910	0
465	20250224	124100	18035550	2910	2910	2910	2910	1
466	20250224	124000	18032640	2910	2910	2910	2910	0
467	20250224	123900	18032640	2910	2910	2910	2910	1
468	20250224	123800	18029730	2910	2910	2910	2910	144
469	20250224	123700	17610690	2905	2905	2905	2905	0
470	20250224	123600	17610690	2905	2905	2905	2905	0
471	20250224	123500	17610690	2905	2905	2905	2905	0
472	20250224	123400	17610690	2905	2905	2905	2905	0
473	20250224	123300	17610690	2905	2905	2905	2905	0
474	20250224	123200	17610690	2905	2905	2905	2905	0
475	20250224	123100	17610690	2905	2905	2905	2905	0
476	20250224	123000	17610690	2905	2905	2905	2905	0
477	20250224	122900	17610690	2905	2905	2905	2905	0
478	20250224	122800	17610690	2905	2905	2905	2905	0
479	20250224	122700	17610690	2905	2905	2905	2905	0
480	20250224	122600	17610690	2905	2905	2905	2905	0
481	20250224	122500	17610690	2905	2905	2905	2905	144
482	20250224	122400	17192370	2905	2905	2905	2905	0
483	20250224	122300	17192370	2905	2905	2905	2905	0
484	20250224	122200	17192370	2905	2905	2905	2905	0
485	20250224	122100	17192370	2905	2905	2905	2905	0
486	20250224	122000	17192370	2905	2905	2905	2905	0
487	20250224	121900	17192370	2905	2905	2905	2905	0
488	20250224	121800	17192370	2905	2905	2905	2905	0
489	20250224	121700	17192370	2905	2905	2905	2905	0
490	20250224	121600	17192370	2905	2905	2905	2905	0
491	20250224	121500	17192370	2905	2905	2905	2905	0
492	20250224	121400	17192370	2905	2905	2905	2905	0
493	20250224	121300	17192370	2905	2905	2905	2905	0
494	20250224	121200	17192370	2905	2905	2905	2905	0
495	20250224	121100	17192370	2905	2910	2910	2905	31
496	20250224	121000	17102310	2905	2905	2905	2905	0
497	20250224	120900	17102310	2905	2905	2905	2905	20
498	20250224	120800	17044210	2910	2910	2910	2910	0
499	20250224	120700	17044210	2910	2910	2910	2910	0
500	20250224	120600	17044210	2910	2910	2910	2910	0
501	20250224	120500	17044210	2910	2910	2910	2910	0
502	20250224	120400	17044210	2910	2910	2910	2910	4
503	20250224	120300	17032570	2910	2910	2910	2910	0
504	20250224	120200	17032570	2910	2910	2910	2910	0
505	20250224	120100	17032570	2910	2910	2910	2910	0
506	20250224	120000	17032570	2910	2910	2910	2910	0
507	20250224	115900	17032570	2910	2910	2910	2910	0
508	20250224	115800	17032570	2910	2910	2910	2910	0
509	20250224	115700	17032570	2910	2910	2910	2910	1
510	20250224	115600	17029660	2905	2905	2905	2905	0
511	20250224	115500	17029660	2905	2905	2905	2905	105
512	20250224	115400	16724635	2905	2905	2905	2905	0
513	20250224	115300	16724635	2905	2905	2905	2905	0
514	20250224	115200	16724635	2905	2905	2905	2905	0
515	20250224	115100	16724635	2905	2905	2905	2905	0
516	20250224	115000	16724635	2905	2905	2905	2905	1
517	20250224	114900	16721730	2905	2905	2905	2905	0
518	20250224	114800	16721730	2905	2905	2905	2905	0
519	20250224	114700	16721730	2905	2905	2905	2905	0
520	20250224	114600	16721730	2905	2905	2905	2905	0
521	20250224	114500	16721730	2905	2905	2905	2905	0
522	20250224	114400	16721730	2905	2905	2905	2905	2
523	20250224	114300	16715920	2905	2905	2905	2905	92
524	20250224	114200	16448660	2905	2905	2905	2905	0
525	20250224	114100	16448660	2905	2905	2905	2905	0
526	20250224	114000	16448660	2905	2905	2905	2905	15
527	20250224	113900	16405085	2905	2905	2905	2905	1
528	20250224	113800	16402180	2900	2900	2900	2900	0
529	20250224	113700	16402180	2900	2900	2900	2900	344
530	20250224	113600	15404580	2900	2900	2900	2900	0
531	20250224	113500	15404580	2900	2900	2900	2900	0
532	20250224	113400	15404580	2900	2900	2900	2900	0
533	20250224	113300	15404580	2900	2900	2900	2900	0
534	20250224	113200	15404580	2900	2900	2900	2900	0
535	20250224	113100	15404580	2900	2900	2900	2900	0
536	20250224	113000	15404580	2900	2900	2900	2900	0
537	20250224	112900	15404580	2900	2900	2900	2900	0
538	20250224	112800	15404580	2900	2900	2900	2900	0
539	20250224	112700	15404580	2900	2890	2900	2890	177
540	20250224	112600	14893040	2900	2900	2900	2900	0
541	20250224	112500	14893040	2900	2900	2900	2900	0
542	20250224	112400	14893040	2900	2900	2900	2900	8
543	20250224	112300	14869840	2900	2900	2900	2900	9
544	20250224	112200	14843740	2900	2900	2900	2900	0
545	20250224	112100	14843740	2900	2890	2900	2890	9
546	20250224	112000	14817720	2900	2900	2900	2900	0
547	20250224	111900	14817720	2900	2900	2900	2900	0
548	20250224	111800	14817720	2900	2900	2900	2900	0
549	20250224	111700	14817720	2900	2900	2900	2900	0
550	20250224	111600	14817720	2900	2900	2900	2900	0
551	20250224	111500	14817720	2900	2900	2900	2900	0
552	20250224	111400	14817720	2900	2900	2900	2900	0
553	20250224	111300	14817720	2900	2900	2900	2900	50
554	20250224	111200	14672720	2900	2900	2900	2900	0
555	20250224	111100	14672720	2900	2900	2900	2900	0
556	20250224	111000	14672720	2900	2900	2900	2900	0
557	20250224	110900	14672720	2900	2900	2900	2900	0
558	20250224	110800	14672720	2900	2900	2900	2900	0
559	20250224	110700	14672720	2900	2900	2900	2900	0
560	20250224	110600	14672720	2900	2900	2900	2900	0
561	20250224	110500	14672720	2900	2900	2900	2900	0
562	20250224	110400	14672720	2900	2900	2900	2900	0
563	20250224	110300	14672720	2900	2900	2900	2900	0
564	20250224	110200	14672720	2900	2900	2900	2900	0
565	20250224	110100	14672720	2900	2900	2900	2900	0
566	20250224	110000	14672720	2900	2900	2900	2900	0
567	20250224	105900	14672720	2900	2900	2900	2900	0
568	20250224	105800	14672720	2900	2900	2900	2900	0
569	20250224	105700	14672720	2900	2900	2900	2900	0
570	20250224	105600	14672720	2900	2900	2900	2900	0
571	20250224	105500	14672720	2900	2900	2900	2900	0
572	20250224	105400	14672720	2900	2900	2900	2900	0
573	20250224	105300	14672720	2900	2900	2900	2900	0
574	20250224	105200	14672720	2900	2900	2900	2900	0
575	20250224	105100	14672720	2900	2900	2900	2900	0
576	20250224	105000	14672720	2900	2900	2900	2900	0
577	20250224	104900	14672720	2900	2900	2900	2900	0
578	20250224	104800	14672720	2900	2900	2900	2900	0
579	20250224	104700	14672720	2900	2900	2900	2900	0
580	20250224	104600	14672720	2900	2900	2900	2900	0
581	20250224	104500	14672720	2900	2900	2900	2900	0
582	20250224	104400	14672720	2900	2900	2900	2900	0
583	20250224	104300	14672720	2900	2900	2900	2900	0
584	20250224	104200	14672720	2900	2900	2900	2900	0
585	20250224	104100	14672720	2900	2900	2900	2900	0
586	20250224	104000	14672720	2900	2900	2900	2900	0
587	20250224	103900	14672720	2900	2900	2900	2900	0
588	20250224	103800	14672720	2900	2900	2900	2900	0
589	20250224	103700	14672720	2900	2900	2900	2900	0
590	20250224	103600	14672720	2900	2900	2900	2900	0
591	20250224	103500	14672720	2900	2900	2900	2900	16
592	20250224	103400	14626320	2900	2900	2900	2900	1
593	20250224	103300	14623420	2890	2890	2890	2890	0
594	20250224	103200	14623420	2890	2895	2895	2890	1094
595	20250224	103100	11459520	2900	2900	2900	2900	0
596	20250224	103000	11459520	2900	2900	2900	2900	0
597	20250224	102900	11459520	2900	2900	2900	2900	20
598	20250224	102800	11401520	2905	2905	2905	2905	0
599	20250224	102700	11401520	2905	2905	2905	2905	0
600	20250224	102600	11401520	2905	2905	2905	2905	0
601	20250224	102500	11401520	2905	2905	2905	2905	0
602	20250224	102400	11401520	2905	2905	2905	2905	0
603	20250224	102300	11401520	2905	2905	2905	2905	0
604	20250224	102200	11401520	2905	2905	2905	2905	0
605	20250224	102100	11401520	2905	2905	2905	2905	0
606	20250224	102000	11401520	2905	2905	2905	2905	1
607	20250224	101900	11398615	2905	2905	2905	2905	0
608	20250224	101800	11398615	2905	2905	2905	2905	0
609	20250224	101700	11398615	2905	2905	2905	2905	0
610	20250224	101600	11398615	2905	2905	2905	2905	1
611	20250224	101500	11395710	2890	2890	2890	2890	0
612	20250224	101400	11395710	2890	2890	2890	2890	0
613	20250224	101300	11395710	2890	2890	2890	2890	100
614	20250224	101200	11106710	2910	2910	2910	2910	0
615	20250224	101100	11106710	2910	2910	2910	2910	0
616	20250224	101000	11106710	2910	2910	2910	2910	0
617	20250224	100900	11106710	2910	2910	2910	2910	1
618	20250224	100800	11103800	2910	2910	2910	2910	0
619	20250224	100700	11103800	2910	2910	2910	2910	0
620	20250224	100600	11103800	2910	2910	2910	2910	1
621	20250224	100500	11100890	2890	2890	2890	2890	167
622	20250224	100400	10618260	2910	2910	2910	2910	0
623	20250224	100300	10618260	2910	2910	2910	2910	0
624	20250224	100200	10618260	2910	2910	2910	2910	0
625	20250224	100100	10618260	2910	2910	2910	2910	0
626	20250224	100000	10618260	2910	2910	2910	2910	0
627	20250224	095900	10618260	2910	2910	2910	2910	0
628	20250224	095800	10618260	2910	2895	2910	2890	607
629	20250224	095700	8862285	2910	2910	2910	2910	0
630	20250224	095600	8862285	2910	2910	2910	2910	0
631	20250224	095500	8862285	2910	2910	2910	2910	0
632	20250224	095400	8862285	2910	2910	2910	2910	0
633	20250224	095300	8862285	2910	2910	2910	2910	0
634	20250224	095200	8862285	2910	2910	2910	2910	0
635	20250224	095100	8862285	2910	2910	2910	2910	0
636	20250224	095000	8862285	2910	2910	2910	2910	0
637	20250224	094900	8862285	2910	2910	2910	2910	1
638	20250224	094800	8859375	2895	2895	2895	2895	0
639	20250224	094700	8859375	2895	2895	2895	2895	0
640	20250224	094600	8859375	2895	2895	2895	2895	0
641	20250224	094500	8859375	2895	2895	2895	2895	330
642	20250224	094400	7904025	2910	2910	2910	2910	0
643	20250224	094300	7904025	2910	2910	2910	2910	0
644	20250224	094200	7904025	2910	2910	2910	2910	0
645	20250224	094100	7904025	2910	2910	2910	2910	0
646	20250224	094000	7904025	2910	2910	2910	2910	0
647	20250224	093900	7904025	2910	2910	2910	2910	0
648	20250224	093800	7904025	2910	2910	2910	2910	1
649	20250224	093700	7901115	2910	2910	2910	2910	2
650	20250224	093600	7895295	2910	2910	2910	2910	0
651	20250224	093500	7895295	2910	2910	2910	2910	0
652	20250224	093400	7895295	2910	2910	2910	2910	0
653	20250224	093300	7895295	2910	2910	2910	2910	0
654	20250224	093200	7895295	2910	2905	2910	2905	1006
655	20250224	093100	4972835	2910	2910	2910	2910	0
656	20250224	093000	4972835	2910	2910	2910	2910	10
657	20250224	092900	4943735	2910	2910	2910	2910	0
658	20250224	092800	4943735	2910	2910	2910	2910	0
659	20250224	092700	4943735	2910	2910	2910	2910	8
660	20250224	092600	4920455	2910	2910	2910	2910	0
661	20250224	092500	4920455	2910	2910	2910	2910	0
662	20250224	092400	4920455	2910	2910	2910	2910	2
663	20250224	092300	4914635	2910	2910	2910	2910	0
664	20250224	092200	4914635	2910	2910	2910	2910	0
665	20250224	092100	4914635	2910	2910	2910	2910	0
666	20250224	092000	4914635	2910	2910	2910	2910	0
667	20250224	091900	4914635	2910	2910	2910	2910	0
668	20250224	091800	4914635	2910	2910	2910	2910	2
669	20250224	091700	4908815	2910	2910	2910	2910	0
670	20250224	091600	4908815	2910	2910	2910	2910	1
671	20250224	091500	4905905	2905	2905	2905	2905	0
672	20250224	091400	4905905	2905	2905	2905	2905	500
673	20250224	091300	3453405	2905	2905	2905	2905	0
674	20250224	091200	3453405	2905	2895	2905	2895	301
675	20250224	091100	2582000	2910	2910	2910	2910	0
676	20250224	091000	2582000	2910	2910	2910	2910	0
677	20250224	090900	2582000	2910	2910	2910	2910	0
678	20250224	090800	2582000	2910	2910	2910	2910	0
679	20250224	090700	2582000	2910	2910	2910	2910	0
680	20250224	090600	2582000	2910	2910	2910	2910	1
681	20250224	090500	2579090	2900	2900	2900	2900	0
682	20250224	090400	2579090	2900	2900	2900	2900	110
683	20250224	090300	2260090	2905	2905	2905	2905	0
684	20250224	090200	2260090	2905	2905	2905	2905	0
685	20250224	090100	2260090	2905	2905	2905	2905	200
686	20250224	090000	1679090	2905	2905	2905	2905	578