KissMeData/064240/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194500	144378618	1880	1880	1880	1880	383
3	20250224	194400	144378618	1880	1880	1880	1880	0
4	20250224	194300	144378618	1880	1880	1880	1880	0
5	20250224	194200	144378618	1880	1880	1880	1880	0
6	20250224	194100	144378618	1880	1880	1880	1880	0
7	20250224	194000	144378618	1880	1880	1880	1880	0
8	20250224	193900	144378618	1880	1880	1880	1880	0
9	20250224	193800	144378618	1880	1880	1880	1880	0
10	20250224	193700	144378618	1880	1880	1880	1880	0
11	20250224	193600	144378618	1880	1880	1880	1880	0
12	20250224	193500	144378618	1880	1880	1880	1880	0
13	20250224	193400	144378618	1880	1880	1880	1880	0
14	20250224	193300	144378618	1880	1880	1880	1880	0
15	20250224	193200	144378618	1880	1880	1880	1880	0
16	20250224	193100	144378618	1880	1880	1880	1880	0
17	20250224	193000	144378618	1880	1880	1880	1880	0
18	20250224	192900	144378618	1880	1880	1880	1880	0
19	20250224	192800	144378618	1880	1880	1880	1880	0
20	20250224	192700	144378618	1880	1880	1880	1880	0
21	20250224	192600	144378618	1880	1880	1880	1880	0
22	20250224	192500	144378618	1880	1880	1880	1880	0
23	20250224	192400	144378618	1880	1880	1880	1880	0
24	20250224	192300	144378618	1880	1880	1880	1880	0
25	20250224	192200	144378618	1880	1880	1880	1880	0
26	20250224	192100	144378618	1880	1880	1880	1880	0
27	20250224	192000	144378618	1880	1880	1880	1880	0
28	20250224	191900	144378618	1880	1880	1880	1880	0
29	20250224	191800	144378618	1880	1880	1880	1880	0
30	20250224	191700	144378618	1880	1880	1880	1880	0
31	20250224	191600	144378618	1880	1880	1880	1880	0
32	20250224	191500	144378618	1880	1880	1880	1880	383
33	20250224	191400	144378618	1880	1880	1880	1880	0
34	20250224	191300	144378618	1880	1880	1880	1880	0
35	20250224	191200	144378618	1880	1880	1880	1880	0
36	20250224	191100	144378618	1880	1880	1880	1880	0
37	20250224	191000	144378618	1880	1880	1880	1880	0
38	20250224	190900	144378618	1880	1880	1880	1880	0
39	20250224	190800	144378618	1880	1880	1880	1880	0
40	20250224	190700	144378618	1880	1880	1880	1880	0
41	20250224	190600	144378618	1880	1880	1880	1880	0
42	20250224	190500	144378618	1880	1880	1880	1880	0
43	20250224	190400	144378618	1880	1880	1880	1880	0
44	20250224	190300	144378618	1880	1880	1880	1880	0
45	20250224	190200	144378618	1880	1880	1880	1880	0
46	20250224	190100	144378618	1880	1880	1880	1880	0
47	20250224	190000	144378618	1880	1880	1880	1880	0
48	20250224	185900	144378618	1880	1880	1880	1880	0
49	20250224	185800	144378618	1880	1880	1880	1880	0
50	20250224	185700	144378618	1880	1880	1880	1880	0
51	20250224	185600	144378618	1880	1880	1880	1880	0
52	20250224	185500	144378618	1880	1880	1880	1880	0
53	20250224	185400	144378618	1880	1880	1880	1880	0
54	20250224	185300	144378618	1880	1880	1880	1880	0
55	20250224	185200	144378618	1880	1880	1880	1880	0
56	20250224	185100	144378618	1880	1880	1880	1880	0
57	20250224	185000	144378618	1880	1880	1880	1880	0
58	20250224	184900	144378618	1880	1880	1880	1880	0
59	20250224	184800	144378618	1880	1880	1880	1880	0
60	20250224	184700	144378618	1880	1880	1880	1880	0
61	20250224	184600	144378618	1880	1880	1880	1880	0
62	20250224	184500	144378618	1880	1880	1880	1880	383
63	20250224	184400	144378618	1880	1880	1880	1880	0
64	20250224	184300	144378618	1880	1880	1880	1880	0
65	20250224	184200	144378618	1880	1880	1880	1880	0
66	20250224	184100	144378618	1880	1880	1880	1880	0
67	20250224	184000	144378618	1880	1880	1880	1880	0
68	20250224	183900	144378618	1880	1880	1880	1880	0
69	20250224	183800	144378618	1880	1880	1880	1880	0
70	20250224	183700	144378618	1880	1880	1880	1880	0
71	20250224	183600	144378618	1880	1880	1880	1880	0
72	20250224	183500	144378618	1880	1880	1880	1880	0
73	20250224	183400	144378618	1880	1880	1880	1880	0
74	20250224	183300	144378618	1880	1880	1880	1880	0
75	20250224	183200	144378618	1880	1880	1880	1880	0
76	20250224	183100	144378618	1880	1880	1880	1880	0
77	20250224	183000	144378618	1880	1880	1880	1880	0
78	20250224	182900	144378618	1880	1880	1880	1880	0
79	20250224	182800	144378618	1880	1880	1880	1880	0
80	20250224	182700	144378618	1880	1880	1880	1880	0
81	20250224	182600	144378618	1880	1880	1880	1880	0
82	20250224	182500	144378618	1880	1880	1880	1880	0
83	20250224	182400	144378618	1880	1880	1880	1880	0
84	20250224	182300	144378618	1880	1880	1880	1880	0
85	20250224	182200	144378618	1880	1880	1880	1880	0
86	20250224	182100	144378618	1880	1880	1880	1880	0
87	20250224	182000	144378618	1880	1880	1880	1880	0
88	20250224	181900	144378618	1880	1880	1880	1880	0
89	20250224	181800	144378618	1880	1880	1880	1880	0
90	20250224	181700	144378618	1880	1880	1880	1880	0
91	20250224	181600	144378618	1880	1880	1880	1880	0
92	20250224	181500	144378618	1880	1880	1880	1880	383
93	20250224	181400	144378618	1880	1880	1880	1880	0
94	20250224	181300	144378618	1880	1880	1880	1880	0
95	20250224	181200	144378618	1880	1880	1880	1880	0
96	20250224	181100	144378618	1880	1880	1880	1880	0
97	20250224	181000	144378618	1880	1880	1880	1880	0
98	20250224	180900	144378618	1880	1880	1880	1880	0
99	20250224	180800	144378618	1880	1880	1880	1880	0
100	20250224	180700	144378618	1880	1880	1880	1880	0
101	20250224	180600	144378618	1880	1880	1880	1880	0
102	20250224	180500	144378618	1880	1880	1880	1880	0
103	20250224	180400	144378618	1880	1880	1880	1880	0
104	20250224	180300	144378618	1880	1880	1880	1880	0
105	20250224	180200	144378618	1880	1880	1880	1880	0
106	20250224	180100	144378618	1880	1880	1880	1880	0
107	20250224	180000	144378618	1880	1880	1880	1880	0
108	20250224	175900	144378618	1880	1880	1880	1880	0
109	20250224	175800	144378618	1880	1880	1880	1880	0
110	20250224	175700	144378618	1880	1880	1880	1880	0
111	20250224	175600	144378618	1880	1880	1880	1880	0
112	20250224	175500	144378618	1880	1880	1880	1880	0
113	20250224	175400	144378618	1880	1880	1880	1880	0
114	20250224	175300	144378618	1880	1880	1880	1880	0
115	20250224	175200	144378618	1880	1880	1880	1880	0
116	20250224	175100	144378618	1880	1880	1880	1880	0
117	20250224	175000	144378618	1880	1880	1880	1880	0
118	20250224	174900	144378618	1880	1880	1880	1880	0
119	20250224	174800	144378618	1880	1880	1880	1880	0
120	20250224	174700	144378618	1880	1880	1880	1880	0
121	20250224	174600	144378618	1880	1880	1880	1880	0
122	20250224	174500	144378618	1880	1880	1880	1880	383
123	20250224	174400	144378618	1880	1880	1880	1880	0
124	20250224	174300	144378618	1880	1880	1880	1880	0
125	20250224	174200	144378618	1880	1880	1880	1880	0
126	20250224	174100	144378618	1880	1880	1880	1880	0
127	20250224	174000	144378618	1880	1880	1880	1880	0
128	20250224	173900	144378618	1880	1880	1880	1880	0
129	20250224	173800	144378618	1880	1880	1880	1880	0
130	20250224	173700	144378618	1880	1880	1880	1880	0
131	20250224	173600	144378618	1880	1880	1880	1880	0
132	20250224	173500	144378618	1880	1880	1880	1880	0
133	20250224	173400	144378618	1880	1880	1880	1880	0
134	20250224	173300	144378618	1880	1880	1880	1880	0
135	20250224	173200	144378618	1880	1880	1880	1880	0
136	20250224	173100	144378618	1880	1880	1880	1880	0
137	20250224	173000	144378618	1880	1880	1880	1880	0
138	20250224	172900	144378618	1880	1880	1880	1880	0
139	20250224	172800	144378618	1880	1880	1880	1880	0
140	20250224	172700	144378618	1880	1880	1880	1880	0
141	20250224	172600	144378618	1880	1880	1880	1880	0
142	20250224	172500	144378618	1880	1880	1880	1880	0
143	20250224	172400	144378618	1880	1880	1880	1880	0
144	20250224	172300	144378618	1880	1880	1880	1880	0
145	20250224	172200	144378618	1880	1880	1880	1880	0
146	20250224	172100	144378618	1880	1880	1880	1880	0
147	20250224	172000	144378618	1880	1880	1880	1880	0
148	20250224	171900	144378618	1880	1880	1880	1880	0
149	20250224	171800	144378618	1880	1880	1880	1880	0
150	20250224	171700	144378618	1880	1880	1880	1880	0
151	20250224	171600	144378618	1880	1880	1880	1880	0
152	20250224	171500	144378618	1880	1880	1880	1880	383
153	20250224	171400	144378618	1880	1880	1880	1880	0
154	20250224	171300	144378618	1880	1880	1880	1880	0
155	20250224	171200	144378618	1880	1880	1880	1880	0
156	20250224	171100	144378618	1880	1880	1880	1880	0
157	20250224	171000	144378618	1880	1880	1880	1880	0
158	20250224	170900	144378618	1880	1880	1880	1880	0
159	20250224	170800	144378618	1880	1880	1880	1880	0
160	20250224	170700	144378618	1880	1880	1880	1880	0
161	20250224	170600	144378618	1880	1880	1880	1880	0
162	20250224	170500	144378618	1880	1880	1880	1880	0
163	20250224	170400	144378618	1880	1880	1880	1880	0
164	20250224	170300	144378618	1880	1880	1880	1880	0
165	20250224	170200	144378618	1880	1880	1880	1880	0
166	20250224	170100	144378618	1880	1880	1880	1880	0
167	20250224	170000	144378618	1880	1880	1880	1880	0
168	20250224	165900	144378618	1880	1880	1880	1880	0
169	20250224	165800	144378618	1880	1880	1880	1880	0
170	20250224	165700	144378618	1880	1880	1880	1880	0
171	20250224	165600	144378618	1880	1880	1880	1880	0
172	20250224	165500	144378618	1880	1880	1880	1880	0
173	20250224	165400	144378618	1880	1880	1880	1880	0
174	20250224	165300	144378618	1880	1880	1880	1880	0
175	20250224	165200	144378618	1880	1880	1880	1880	0
176	20250224	165100	144378618	1880	1880	1880	1880	0
177	20250224	165000	144378618	1880	1880	1880	1880	0
178	20250224	164900	144378618	1880	1880	1880	1880	0
179	20250224	164800	144378618	1880	1880	1880	1880	0
180	20250224	164700	144378618	1880	1880	1880	1880	0
181	20250224	164600	144378618	1880	1880	1880	1880	0
182	20250224	164500	144378618	1880	1880	1880	1880	383
183	20250224	164400	144378618	1880	1880	1880	1880	0
184	20250224	164300	144378618	1880	1880	1880	1880	0
185	20250224	164200	144378618	1880	1880	1880	1880	0
186	20250224	164100	144378618	1880	1880	1880	1880	0
187	20250224	164000	144378618	1880	1880	1880	1880	0
188	20250224	163900	144378618	1880	1880	1880	1880	0
189	20250224	163800	144378618	1880	1880	1880	1880	0
190	20250224	163700	144378618	1880	1880	1880	1880	0
191	20250224	163600	144378618	1880	1880	1880	1880	0
192	20250224	163500	144378618	1880	1880	1880	1880	0
193	20250224	163400	144378618	1880	1880	1880	1880	0
194	20250224	163300	144378618	1880	1880	1880	1880	0
195	20250224	163200	144378618	1880	1880	1880	1880	0
196	20250224	163100	144378618	1880	1880	1880	1880	0
197	20250224	163000	144378618	1880	1880	1880	1880	0
198	20250224	162900	144378618	1880	1880	1880	1880	0
199	20250224	162800	144378618	1880	1880	1880	1880	0
200	20250224	162700	144378618	1880	1880	1880	1880	0
201	20250224	162600	144378618	1880	1880	1880	1880	0
202	20250224	162500	144378618	1880	1880	1880	1880	0
203	20250224	162400	144378618	1880	1880	1880	1880	0
204	20250224	162300	144378618	1880	1880	1880	1880	0
205	20250224	162200	144378618	1880	1880	1880	1880	0
206	20250224	162100	144378618	1880	1880	1880	1880	0
207	20250224	162000	144378618	1880	1880	1880	1880	0
208	20250224	161900	144378618	1880	1880	1880	1880	0
209	20250224	161800	144378618	1880	1880	1880	1880	0
210	20250224	161700	144378618	1880	1880	1880	1880	0
211	20250224	161600	144378618	1880	1880	1880	1880	0
212	20250224	161500	144378618	1880	1880	1880	1880	383
213	20250224	161400	144378618	1880	1880	1880	1880	0
214	20250224	161300	144378618	1880	1880	1880	1880	0
215	20250224	161200	144378618	1880	1880	1880	1880	0
216	20250224	161100	144378618	1880	1880	1880	1880	0
217	20250224	161000	144378618	1880	1880	1880	1880	0
218	20250224	160900	144378618	1880	1880	1880	1880	0
219	20250224	160800	144378618	1880	1880	1880	1880	0
220	20250224	160700	144378618	1880	1880	1880	1880	0
221	20250224	160600	144378618	1880	1880	1880	1880	0
222	20250224	160500	144378618	1880	1880	1880	1880	0
223	20250224	160400	144378618	1880	1880	1880	1880	0
224	20250224	160300	144378618	1880	1880	1880	1880	0
225	20250224	160200	144378618	1880	1880	1880	1880	0
226	20250224	160100	144378618	1880	1880	1880	1880	0
227	20250224	160000	144378618	1880	1880	1880	1880	0
228	20250224	155900	144378618	1880	1880	1880	1880	0
229	20250224	155800	144378618	1880	1880	1880	1880	0
230	20250224	155700	144378618	1880	1880	1880	1880	0
231	20250224	155600	144378618	1880	1880	1880	1880	0
232	20250224	155500	144378618	1880	1880	1880	1880	0
233	20250224	155400	144378618	1880	1880	1880	1880	0
234	20250224	155300	144378618	1880	1880	1880	1880	0
235	20250224	155200	144378618	1880	1880	1880	1880	0
236	20250224	155100	144378618	1880	1880	1880	1880	0
237	20250224	155000	144378618	1880	1880	1880	1880	0
238	20250224	154900	144378618	1880	1880	1880	1880	0
239	20250224	154800	144378618	1880	1880	1880	1880	0
240	20250224	154700	144378618	1880	1880	1880	1880	0
241	20250224	154600	144378618	1880	1880	1880	1880	0
242	20250224	154500	144378618	1880	1880	1880	1880	383
243	20250224	154400	144378618	1880	1880	1880	1880	0
244	20250224	154300	144378618	1880	1880	1880	1880	0
245	20250224	154200	144378618	1880	1880	1880	1880	0
246	20250224	154100	144378618	1880	1880	1880	1880	0
247	20250224	154000	144378618	1880	1880	1880	1880	0
248	20250224	153900	144378618	1880	1880	1880	1880	0
249	20250224	153800	144378618	1880	1880	1880	1880	0
250	20250224	153700	144378618	1880	1880	1880	1880	0
251	20250224	153600	144378618	1880	1880	1880	1880	0
252	20250224	153500	144378618	1880	1880	1880	1880	0
253	20250224	153400	144378618	1880	1880	1880	1880	0
254	20250224	153300	144378618	1880	1880	1880	1880	0
255	20250224	153200	144378618	1880	1880	1880	1880	0
256	20250224	153100	144378618	1880	1880	1880	1880	0
257	20250224	153000	144378618	1880	1880	1880	1880	383
258	20250224	152900	143658578	1879	1879	1879	1879	0
259	20250224	152800	143658578	1879	1879	1879	1879	0
260	20250224	152700	143658578	1879	1879	1879	1879	0
261	20250224	152600	143658578	1879	1879	1879	1879	0
262	20250224	152500	143658578	1879	1879	1879	1879	0
263	20250224	152400	143658578	1879	1879	1879	1879	0
264	20250224	152300	143658578	1879	1879	1879	1879	0
265	20250224	152200	143658578	1879	1879	1879	1879	0
266	20250224	152100	143658578	1879	1879	1879	1879	0
267	20250224	152000	143658578	1879	1879	1879	1879	0
268	20250224	151900	143658578	1879	1879	1879	1879	76
269	20250224	151800	143515774	1879	1879	1879	1879	266
270	20250224	151700	143015960	1880	1880	1880	1880	2
271	20250224	151600	143012200	1881	1885	1885	1881	185
272	20250224	151500	142663703	1885	1885	1885	1885	100
273	20250224	151400	142475203	1886	1886	1886	1886	0
274	20250224	151300	142475203	1886	1886	1886	1886	0
275	20250224	151200	142475203	1886	1885	1886	1885	1027
276	20250224	151100	140539306	1888	1888	1888	1888	0
277	20250224	151000	140539306	1888	1888	1888	1888	0
278	20250224	150900	140539306	1888	1888	1888	1888	0
279	20250224	150800	140539306	1888	1888	1888	1888	749
280	20250224	150700	139125194	1888	1883	1888	1883	441
281	20250224	150600	138293590	1884	1875	1884	1875	103
282	20250224	150500	138100438	1886	1886	1886	1886	6
283	20250224	150400	138089122	1886	1886	1886	1886	0
284	20250224	150300	138089122	1886	1886	1886	1886	0
285	20250224	150200	138089122	1886	1886	1886	1886	0
286	20250224	150100	138089122	1886	1886	1886	1886	0
287	20250224	150000	138089122	1886	1886	1886	1886	0
288	20250224	145900	138089122	1886	1886	1886	1886	0
289	20250224	145800	138089122	1886	1886	1886	1886	0
290	20250224	145700	138089122	1886	1886	1886	1886	0
291	20250224	145600	138089122	1886	1886	1886	1886	44
292	20250224	145500	138006138	1888	1888	1888	1888	0
293	20250224	145400	138006138	1888	1888	1888	1888	0
294	20250224	145300	138006138	1888	1875	1888	1875	2800
295	20250224	145200	132746345	1875	1875	1875	1875	0
296	20250224	145100	132746345	1875	1875	1875	1875	0
297	20250224	145000	132746345	1875	1875	1875	1875	0
298	20250224	144900	132746345	1875	1875	1875	1875	54
299	20250224	144800	132645095	1875	1875	1875	1875	7
300	20250224	144700	132631970	1875	1875	1875	1875	0
301	20250224	144600	132631970	1875	1875	1875	1875	0
302	20250224	144500	132631970	1875	1875	1875	1875	20
303	20250224	144400	132594470	1875	1875	1875	1875	0
304	20250224	144300	132594470	1875	1876	1876	1875	146
305	20250224	144200	132320688	1876	1876	1876	1876	295
306	20250224	144100	131767268	1876	1876	1876	1876	0
307	20250224	144000	131767268	1876	1876	1876	1876	0
308	20250224	143900	131767268	1876	1876	1876	1876	578
309	20250224	143800	130682940	1876	1875	1876	1875	22
310	20250224	143700	130641688	1876	1876	1876	1876	0
311	20250224	143600	130641688	1876	1876	1876	1876	0
312	20250224	143500	130641688	1876	1876	1876	1876	0
313	20250224	143400	130641688	1876	1876	1876	1876	0
314	20250224	143300	130641688	1876	1876	1876	1876	0
315	20250224	143200	130641688	1876	1876	1876	1876	0
316	20250224	143100	130641688	1876	1876	1876	1876	0
317	20250224	143000	130641688	1876	1876	1876	1876	0
318	20250224	142900	130641688	1876	1876	1876	1876	0
319	20250224	142800	130641688	1876	1876	1876	1876	0
320	20250224	142700	130641688	1876	1876	1876	1876	0
321	20250224	142600	130641688	1876	1875	1876	1875	612
322	20250224	142500	129494122	1875	1871	1875	1871	2846
323	20250224	142400	124168650	1871	1871	1871	1871	0
324	20250224	142300	124168650	1871	1871	1871	1871	0
325	20250224	142200	124168650	1871	1871	1871	1871	0
326	20250224	142100	124168650	1871	1871	1871	1871	6
327	20250224	142000	124157424	1871	1871	1871	1871	0
328	20250224	141900	124157424	1871	1871	1871	1871	0
329	20250224	141800	124157424	1871	1871	1871	1871	0
330	20250224	141700	124157424	1871	1871	1871	1871	0
331	20250224	141600	124157424	1871	1871	1871	1871	0
332	20250224	141500	124157424	1871	1871	1871	1870	293
333	20250224	141400	123609224	1872	1872	1872	1872	0
334	20250224	141300	123609224	1872	1872	1872	1872	0
335	20250224	141200	123609224	1872	1872	1872	1872	1
336	20250224	141100	123607352	1872	1872	1872	1872	0
337	20250224	141000	123607352	1872	1872	1872	1872	1
338	20250224	140900	123605480	1871	1871	1871	1871	0
339	20250224	140800	123605480	1871	1871	1871	1871	2
340	20250224	140700	123601738	1872	1872	1872	1872	5
341	20250224	140600	123592378	1866	1866	1866	1866	0
342	20250224	140500	123592378	1866	1868	1868	1866	2787
343	20250224	140400	118389051	1869	1869	1869	1869	0
344	20250224	140300	118389051	1869	1869	1869	1869	0
345	20250224	140200	118389051	1869	1869	1869	1869	0
346	20250224	140100	118389051	1869	1870	1870	1869	1093
347	20250224	140000	116345152	1874	1874	1874	1874	0
348	20250224	135900	116345152	1874	1874	1874	1874	0
349	20250224	135800	116345152	1874	1874	1874	1871	1019
350	20250224	135700	114438591	1871	1872	1872	1871	1000
351	20250224	135600	112567580	1873	1875	1875	1873	3204
352	20250224	135500	106560083	1876	1876	1876	1876	1
353	20250224	135400	106558207	1876	1876	1876	1876	0
354	20250224	135300	106558207	1876	1876	1876	1876	0
355	20250224	135200	106558207	1876	1876	1876	1876	0
356	20250224	135100	106558207	1876	1876	1876	1876	0
357	20250224	135000	106558207	1876	1876	1876	1876	0
358	20250224	134900	106558207	1876	1876	1876	1876	0
359	20250224	134800	106558207	1876	1876	1876	1876	0
360	20250224	134700	106558207	1876	1876	1876	1876	0
361	20250224	134600	106558207	1876	1876	1876	1876	0
362	20250224	134500	106558207	1876	1876	1876	1876	1064
363	20250224	134400	104562143	1876	1876	1876	1876	0
364	20250224	134300	104562143	1876	1876	1876	1876	0
365	20250224	134200	104562143	1876	1876	1876	1876	2
366	20250224	134100	104558391	1873	1875	1875	1873	2664
367	20250224	134000	99563536	1877	1877	1877	1877	0
368	20250224	133900	99563536	1877	1877	1877	1877	0
369	20250224	133800	99563536	1877	1877	1877	1877	0
370	20250224	133700	99563536	1877	1875	1877	1875	2974
371	20250224	133600	93985668	1875	1875	1875	1875	0
372	20250224	133500	93985668	1875	1875	1875	1875	0
373	20250224	133400	93985668	1875	1875	1875	1875	0
374	20250224	133300	93985668	1875	1875	1875	1875	0
375	20250224	133200	93985668	1875	1875	1875	1875	0
376	20250224	133100	93985668	1875	1875	1875	1875	0
377	20250224	133000	93985668	1875	1875	1875	1875	1
378	20250224	132900	93983793	1875	1875	1875	1875	0
379	20250224	132800	93983793	1875	1875	1875	1875	0
380	20250224	132700	93983793	1875	1875	1875	1875	0
381	20250224	132600	93983793	1875	1875	1875	1875	0
382	20250224	132500	93983793	1875	1875	1875	1875	0
383	20250224	132400	93983793	1875	1875	1875	1875	0
384	20250224	132300	93983793	1875	1875	1875	1875	14
385	20250224	132200	93957543	1875	1875	1875	1875	0
386	20250224	132100	93957543	1875	1875	1875	1875	0
387	20250224	132000	93957543	1875	1875	1875	1875	0
388	20250224	131900	93957543	1875	1875	1875	1875	0
389	20250224	131800	93957543	1875	1875	1875	1875	0
390	20250224	131700	93957543	1875	1875	1875	1875	0
391	20250224	131600	93957543	1875	1875	1875	1875	0
392	20250224	131500	93957543	1875	1875	1875	1875	0
393	20250224	131400	93957543	1875	1875	1875	1875	0
394	20250224	131300	93957543	1875	1875	1875	1875	0
395	20250224	131200	93957543	1875	1875	1875	1875	0
396	20250224	131100	93957543	1875	1875	1875	1875	0
397	20250224	131000	93957543	1875	1875	1875	1875	100
398	20250224	130900	93770043	1875	1875	1875	1875	0
399	20250224	130800	93770043	1875	1875	1875	1875	0
400	20250224	130700	93770043	1875	1875	1875	1875	0
401	20250224	130600	93770043	1875	1875	1875	1875	0
402	20250224	130500	93770043	1875	1875	1875	1875	0
403	20250224	130400	93770043	1875	1875	1875	1875	0
404	20250224	130300	93770043	1875	1875	1875	1875	0
405	20250224	130200	93770043	1875	1875	1875	1875	0
406	20250224	130100	93770043	1875	1875	1875	1875	0
407	20250224	130000	93770043	1875	1875	1875	1875	0
408	20250224	125900	93770043	1875	1875	1875	1875	0
409	20250224	125800	93770043	1875	1875	1875	1875	1
410	20250224	125700	93768168	1875	1875	1875	1875	24
411	20250224	125600	93723168	1874	1874	1874	1874	0
412	20250224	125500	93723168	1874	1874	1874	1874	0
413	20250224	125400	93723168	1874	1874	1874	1874	1
414	20250224	125300	93721294	1874	1874	1874	1873	3
415	20250224	125200	93715673	1874	1874	1874	1874	0
416	20250224	125100	93715673	1874	1876	1876	1874	11
417	20250224	125000	93695042	1875	1875	1875	1875	0
418	20250224	124900	93695042	1875	1875	1875	1875	25
419	20250224	124800	93648167	1875	1875	1876	1874	32
420	20250224	124700	93588164	1875	1878	1878	1875	1073
421	20250224	124600	91575214	1878	1878	1878	1878	0
422	20250224	124500	91575214	1878	1878	1878	1878	0
423	20250224	124400	91575214	1878	1879	1879	1878	2
424	20250224	124300	91571457	1879	1879	1879	1879	0
425	20250224	124200	91571457	1879	1879	1879	1879	0
426	20250224	124100	91571457	1879	1879	1879	1879	0
427	20250224	124000	91571457	1879	1880	1880	1879	33
428	20250224	123900	91509445	1880	1880	1880	1880	0
429	20250224	123800	91509445	1880	1879	1880	1879	1001
430	20250224	123700	89628565	1880	1880	1880	1880	0
431	20250224	123600	89628565	1880	1880	1880	1880	0
432	20250224	123500	89628565	1880	1880	1880	1880	0
433	20250224	123400	89628565	1880	1878	1880	1878	55
434	20250224	123300	89525208	1878	1878	1878	1878	0
435	20250224	123200	89525208	1878	1878	1878	1878	0
436	20250224	123100	89525208	1878	1878	1878	1878	0
437	20250224	123000	89525208	1878	1878	1878	1878	0
438	20250224	122900	89525208	1878	1878	1878	1878	0
439	20250224	122800	89525208	1878	1878	1878	1878	0
440	20250224	122700	89525208	1878	1878	1878	1878	0
441	20250224	122600	89525208	1878	1877	1878	1877	10
442	20250224	122500	89506437	1877	1877	1877	1877	0
443	20250224	122400	89506437	1877	1877	1877	1877	1
444	20250224	122300	89504560	1876	1876	1876	1876	0
445	20250224	122200	89504560	1876	1876	1876	1876	0
446	20250224	122100	89504560	1876	1876	1876	1876	0
447	20250224	122000	89504560	1876	1876	1876	1876	0
448	20250224	121900	89504560	1876	1876	1876	1876	0
449	20250224	121800	89504560	1876	1876	1876	1876	0
450	20250224	121700	89504560	1876	1876	1876	1876	2
451	20250224	121600	89500808	1876	1876	1876	1873	1771
452	20250224	121500	86183017	1877	1877	1877	1877	10
453	20250224	121400	86164247	1877	1877	1879	1877	13
454	20250224	121300	86139835	1876	1876	1876	1875	5
455	20250224	121200	86130456	1876	1876	1876	1876	1
456	20250224	121100	86128580	1874	1875	1875	1874	657
457	20250224	121000	84897360	1871	1877	1877	1871	1075
458	20250224	120900	82883878	1876	1876	1876	1876	0
459	20250224	120800	82883878	1876	1876	1876	1876	0
460	20250224	120700	82883878	1876	1876	1876	1876	0
461	20250224	120600	82883878	1876	1876	1876	1876	0
462	20250224	120500	82883878	1876	1876	1876	1876	0
463	20250224	120400	82883878	1876	1876	1876	1876	0
464	20250224	120300	82883878	1876	1876	1876	1876	0
465	20250224	120200	82883878	1876	1877	1877	1876	2
466	20250224	120100	82880125	1876	1876	1876	1876	0
467	20250224	120000	82880125	1876	1876	1876	1876	0
468	20250224	115900	82880125	1876	1876	1876	1876	0
469	20250224	115800	82880125	1876	1876	1876	1876	0
470	20250224	115700	82880125	1876	1876	1876	1876	1
471	20250224	115600	82878249	1876	1876	1876	1876	0
472	20250224	115500	82878249	1876	1876	1876	1876	0
473	20250224	115400	82878249	1876	1876	1876	1876	0
474	20250224	115300	82878249	1876	1876	1876	1876	0
475	20250224	115200	82878249	1876	1876	1876	1876	100
476	20250224	115100	82690649	1877	1877	1877	1877	100
477	20250224	115000	82502949	1877	1877	1877	1877	0
478	20250224	114900	82502949	1877	1877	1877	1877	0
479	20250224	114800	82502949	1877	1877	1877	1877	0
480	20250224	114700	82502949	1877	1877	1877	1877	0
481	20250224	114600	82502949	1877	1877	1877	1877	15
482	20250224	114500	82474794	1873	1872	1873	1866	45
483	20250224	114400	82390526	1866	1866	1872	1866	5
484	20250224	114300	82381184	1866	1866	1866	1866	10
485	20250224	114200	82362524	1866	1866	1866	1866	0
486	20250224	114100	82362524	1866	1866	1866	1866	919
487	20250224	114000	80647670	1866	1866	1866	1866	0
488	20250224	113900	80647670	1866	1866	1866	1866	2719
489	20250224	113800	75574016	1867	1867	1867	1867	0
490	20250224	113700	75574016	1867	1867	1867	1867	0
491	20250224	113600	75574016	1867	1867	1867	1867	0
492	20250224	113500	75574016	1867	1867	1867	1867	0
493	20250224	113400	75574016	1867	1867	1867	1867	0
494	20250224	113300	75574016	1867	1867	1867	1867	2001
495	20250224	113200	71838149	1868	1868	1868	1868	0
496	20250224	113100	71838149	1868	1868	1868	1868	0
497	20250224	113000	71838149	1868	1874	1874	1868	1608
498	20250224	112900	68829183	1873	1873	1873	1873	0
499	20250224	112800	68829183	1873	1873	1873	1873	0
500	20250224	112700	68829183	1873	1873	1873	1873	0
501	20250224	112600	68829183	1873	1873	1873	1873	192
502	20250224	112500	68469567	1872	1872	1872	1872	0
503	20250224	112400	68469567	1872	1872	1872	1872	0
504	20250224	112300	68469567	1872	1872	1872	1872	0
505	20250224	112200	68469567	1872	1872	1872	1872	0
506	20250224	112100	68469567	1872	1872	1872	1872	0
507	20250224	112000	68469567	1872	1872	1872	1872	0
508	20250224	111900	68469567	1872	1872	1872	1872	0
509	20250224	111800	68469567	1872	1872	1872	1872	0
510	20250224	111700	68469567	1872	1872	1872	1872	0
511	20250224	111600	68469567	1872	1872	1872	1872	0
512	20250224	111500	68469567	1872	1872	1872	1872	0
513	20250224	111400	68469567	1872	1872	1872	1872	0
514	20250224	111300	68469567	1872	1872	1872	1872	0
515	20250224	111200	68469567	1872	1872	1872	1872	0
516	20250224	111100	68469567	1872	1872	1872	1871	3
517	20250224	111000	68463952	1871	1875	1875	1871	1074
518	20250224	110900	66454488	1875	1876	1876	1875	2
519	20250224	110800	66450737	1869	1869	1869	1869	0
520	20250224	110700	66450737	1869	1869	1869	1869	0
521	20250224	110600	66450737	1869	1870	1870	1869	130
522	20250224	110500	66207638	1869	1869	1870	1869	5
523	20250224	110400	66198292	1868	1868	1868	1868	0
524	20250224	110300	66198292	1868	1868	1868	1866	262
525	20250224	110200	65708888	1868	1868	1868	1868	0
526	20250224	110100	65708888	1868	1868	1868	1868	0
527	20250224	110000	65708888	1868	1868	1868	1868	0
528	20250224	105900	65708888	1868	1868	1868	1868	0
529	20250224	105800	65708888	1868	1868	1868	1868	0
530	20250224	105700	65708888	1868	1868	1868	1868	83
531	20250224	105600	65553844	1868	1868	1868	1868	0
532	20250224	105500	65553844	1868	1868	1868	1868	0
533	20250224	105400	65553844	1868	1868	1868	1868	4
534	20250224	105300	65546372	1869	1869	1869	1869	0
535	20250224	105200	65546372	1869	1869	1869	1869	0
536	20250224	105100	65546372	1869	1869	1869	1869	0
537	20250224	105000	65546372	1869	1869	1869	1869	0
538	20250224	104900	65546372	1869	1869	1869	1869	0
539	20250224	104800	65546372	1869	1869	1869	1869	0
540	20250224	104700	65546372	1869	1869	1869	1869	0
541	20250224	104600	65546372	1869	1869	1869	1869	0
542	20250224	104500	65546372	1869	1868	1869	1868	22
543	20250224	104400	65505275	1869	1869	1869	1869	0
544	20250224	104300	65505275	1869	1869	1869	1869	0
545	20250224	104200	65505275	1869	1869	1869	1869	0
546	20250224	104100	65505275	1869	1869	1869	1869	0
547	20250224	104000	65505275	1869	1869	1869	1869	0
548	20250224	103900	65505275	1869	1869	1869	1869	204
549	20250224	103800	65123999	1869	1869	1869	1869	0
550	20250224	103700	65123999	1869	1869	1869	1869	7
551	20250224	103600	65110916	1865	1865	1865	1865	7
552	20250224	103500	65097861	1862	1862	1862	1862	980
553	20250224	103400	63273101	1862	1862	1862	1862	0
554	20250224	103300	63273101	1862	1867	1867	1862	1207
555	20250224	103200	61021360	1870	1870	1870	1870	0
556	20250224	103100	61021360	1870	1870	1870	1870	0
557	20250224	103000	61021360	1870	1870	1870	1870	0
558	20250224	102900	61021360	1870	1870	1870	1870	1
559	20250224	102800	61019490	1866	1866	1866	1866	0
560	20250224	102700	61019490	1866	1866	1866	1866	219
561	20250224	102600	60610836	1866	1863	1866	1863	2096
562	20250224	102500	56700692	1861	1861	1861	1861	0
563	20250224	102400	56700692	1861	1861	1861	1861	0
564	20250224	102300	56700692	1861	1861	1861	1861	0
565	20250224	102200	56700692	1861	1861	1861	1861	0
566	20250224	102100	56700692	1861	1861	1861	1861	0
567	20250224	102000	56700692	1861	1861	1861	1861	0
568	20250224	101900	56700692	1861	1861	1861	1861	1075
569	20250224	101800	54700117	1864	1864	1864	1864	200
570	20250224	101700	54327317	1864	1856	1864	1856	891
571	20250224	101600	52673613	1854	1854	1854	1854	0
572	20250224	101500	52673613	1854	1855	1855	1854	836
573	20250224	101400	51123533	1856	1856	1856	1856	0
574	20250224	101300	51123533	1856	1856	1856	1856	100
575	20250224	101200	50937933	1856	1856	1856	1856	0
576	20250224	101100	50937933	1856	1856	1856	1856	0
577	20250224	101000	50937933	1856	1856	1856	1856	0
578	20250224	100900	50937933	1856	1856	1856	1856	114
579	20250224	100800	50726349	1864	1864	1864	1864	15
580	20250224	100700	50698389	1865	1865	1865	1865	50
581	20250224	100600	50605139	1866	1866	1866	1866	0
582	20250224	100500	50605139	1866	1857	1866	1857	1669
583	20250224	100400	47505794	1857	1857	1857	1857	1
584	20250224	100300	47503937	1854	1854	1854	1854	1
585	20250224	100200	47502083	1857	1857	1857	1857	1
586	20250224	100100	47500226	1853	1861	1861	1853	4054
587	20250224	100000	39980875	1862	1869	1869	1862	86
588	20250224	095900	39820678	1863	1863	1863	1863	0
589	20250224	095800	39820678	1863	1863	1863	1863	0
590	20250224	095700	39820678	1863	1863	1863	1863	0
591	20250224	095600	39820678	1863	1870	1870	1863	277
592	20250224	095500	39303129	1872	1872	1872	1872	0
593	20250224	095400	39303129	1872	1872	1872	1872	0
594	20250224	095300	39303129	1872	1872	1872	1872	0
595	20250224	095200	39303129	1872	1872	1872	1872	0
596	20250224	095100	39303129	1872	1872	1872	1872	0
597	20250224	095000	39303129	1872	1873	1873	1872	3
598	20250224	094900	39297511	1874	1874	1874	1874	710
599	20250224	094800	37966971	1874	1874	1874	1874	87
600	20250224	094700	37803933	1875	1875	1875	1875	0
601	20250224	094600	37803933	1875	1875	1875	1875	1
602	20250224	094500	37802058	1865	1867	1867	1865	5104
603	20250224	094400	28281855	1878	1878	1878	1878	0
604	20250224	094300	28281855	1878	1878	1878	1878	0
605	20250224	094200	28281855	1878	1878	1878	1878	0
606	20250224	094100	28281855	1878	1878	1878	1878	0
607	20250224	094000	28281855	1878	1878	1878	1878	0
608	20250224	093900	28281855	1878	1878	1878	1878	0
609	20250224	093800	28281855	1878	1878	1878	1878	0
610	20250224	093700	28281855	1878	1870	1878	1866	2704
611	20250224	093600	23231763	1878	1878	1878	1878	0
612	20250224	093500	23231763	1878	1878	1878	1878	1
613	20250224	093400	23229885	1869	1869	1869	1869	25
614	20250224	093300	23183160	1878	1870	1878	1869	301
615	20250224	093200	22618880	1880	1880	1880	1880	0
616	20250224	093100	22618880	1880	1880	1880	1880	0
617	20250224	093000	22618880	1880	1880	1880	1880	0
618	20250224	092900	22618880	1880	1873	1880	1872	901
619	20250224	092800	20931300	1883	1883	1883	1883	1
620	20250224	092700	20929417	1873	1885	1885	1873	340
621	20250224	092600	20291317	1888	1888	1888	1888	3
622	20250224	092500	20285653	1889	1889	1889	1889	0
623	20250224	092400	20285653	1889	1887	1889	1873	2762
624	20250224	092300	15092895	1888	1893	1893	1888	125
625	20250224	092200	14856644	1894	1894	1894	1894	1
626	20250224	092100	14854750	1894	1894	1894	1893	3
627	20250224	092000	14849069	1894	1896	1897	1894	14
628	20250224	091900	14822519	1890	1890	1890	1890	20
629	20250224	091800	14784719	1890	1899	1899	1890	167
630	20250224	091700	14468411	1897	1898	1898	1897	2
631	20250224	091600	14464616	1899	1899	1899	1899	0
632	20250224	091500	14464616	1899	1899	1899	1899	238
633	20250224	091400	14012654	1899	1899	1899	1899	1
634	20250224	091300	14010755	1899	1899	1899	1899	0
635	20250224	091200	14010755	1899	1898	1899	1890	620
636	20250224	091100	12835855	1899	1899	1899	1899	17
637	20250224	091000	12803572	1900	1912	1912	1900	2458
638	20250224	090900	8122916	1910	1912	1914	1909	1156
639	20250224	090800	5914944	1912	1914	1915	1912	81
640	20250224	090700	5759888	1914	1914	1914	1914	12
641	20250224	090600	5736920	1911	1915	1915	1911	731
642	20250224	090500	4337579	1917	1917	1917	1917	0
643	20250224	090400	4337579	1917	1917	1917	1917	0
644	20250224	090300	4337579	1917	1917	1917	1917	1
645	20250224	090200	4335662	1912	1915	1915	1912	990
646	20250224	090100	2439845	1920	1920	1920	1920	408
647	20250224	090000	1656485	1920	1915	1920	1915	865