KissMeData/095720/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201000	166791580	1600	1600	1600	1600	14238
3	20250224	200900	166791580	1600	1600	1600	1600	0
4	20250224	200800	166791580	1600	1600	1600	1600	0
5	20250224	200700	166791580	1600	1600	1600	1600	0
6	20250224	200600	166791580	1600	1600	1600	1600	0
7	20250224	200500	166791580	1600	1600	1600	1600	0
8	20250224	200400	166791580	1600	1600	1600	1600	0
9	20250224	200300	166791580	1600	1600	1600	1600	0
10	20250224	200200	166791580	1600	1600	1600	1600	0
11	20250224	200100	166791580	1600	1600	1600	1600	0
12	20250224	200000	166791580	1600	1600	1600	1600	0
13	20250224	195900	166791580	1600	1600	1600	1600	0
14	20250224	195800	166791580	1600	1600	1600	1600	0
15	20250224	195700	166791580	1600	1600	1600	1600	0
16	20250224	195600	166791580	1600	1600	1600	1600	0
17	20250224	195500	166791580	1600	1600	1600	1600	0
18	20250224	195400	166791580	1600	1600	1600	1600	0
19	20250224	195300	166791580	1600	1600	1600	1600	0
20	20250224	195200	166791580	1600	1600	1600	1600	0
21	20250224	195100	166791580	1600	1600	1600	1600	0
22	20250224	195000	166791580	1600	1600	1600	1600	0
23	20250224	194900	166791580	1600	1600	1600	1600	0
24	20250224	194800	166791580	1600	1600	1600	1600	0
25	20250224	194700	166791580	1600	1600	1600	1600	0
26	20250224	194600	166791580	1600	1600	1600	1600	0
27	20250224	194500	166791580	1600	1600	1600	1600	0
28	20250224	194400	166791580	1600	1600	1600	1600	0
29	20250224	194300	166791580	1600	1600	1600	1600	0
30	20250224	194200	166791580	1600	1600	1600	1600	0
31	20250224	194100	166791580	1600	1600	1600	1600	0
32	20250224	194000	166791580	1600	1600	1600	1600	14238
33	20250224	193900	166791580	1600	1600	1600	1600	0
34	20250224	193800	166791580	1600	1600	1600	1600	0
35	20250224	193700	166791580	1600	1600	1600	1600	0
36	20250224	193600	166791580	1600	1600	1600	1600	0
37	20250224	193500	166791580	1600	1600	1600	1600	0
38	20250224	193400	166791580	1600	1600	1600	1600	0
39	20250224	193300	166791580	1600	1600	1600	1600	0
40	20250224	193200	166791580	1600	1600	1600	1600	0
41	20250224	193100	166791580	1600	1600	1600	1600	0
42	20250224	193000	166791580	1600	1600	1600	1600	0
43	20250224	192900	166791580	1600	1600	1600	1600	0
44	20250224	192800	166791580	1600	1600	1600	1600	0
45	20250224	192700	166791580	1600	1600	1600	1600	0
46	20250224	192600	166791580	1600	1600	1600	1600	0
47	20250224	192500	166791580	1600	1600	1600	1600	0
48	20250224	192400	166791580	1600	1600	1600	1600	0
49	20250224	192300	166791580	1600	1600	1600	1600	0
50	20250224	192200	166791580	1600	1600	1600	1600	0
51	20250224	192100	166791580	1600	1600	1600	1600	0
52	20250224	192000	166791580	1600	1600	1600	1600	0
53	20250224	191900	166791580	1600	1600	1600	1600	0
54	20250224	191800	166791580	1600	1600	1600	1600	0
55	20250224	191700	166791580	1600	1600	1600	1600	0
56	20250224	191600	166791580	1600	1600	1600	1600	0
57	20250224	191500	166791580	1600	1600	1600	1600	0
58	20250224	191400	166791580	1600	1600	1600	1600	0
59	20250224	191300	166791580	1600	1600	1600	1600	0
60	20250224	191200	166791580	1600	1600	1600	1600	0
61	20250224	191100	166791580	1600	1600	1600	1600	0
62	20250224	191000	166791580	1600	1600	1600	1600	14238
63	20250224	190900	166791580	1600	1600	1600	1600	0
64	20250224	190800	166791580	1600	1600	1600	1600	0
65	20250224	190700	166791580	1600	1600	1600	1600	0
66	20250224	190600	166791580	1600	1600	1600	1600	0
67	20250224	190500	166791580	1600	1600	1600	1600	0
68	20250224	190400	166791580	1600	1600	1600	1600	0
69	20250224	190300	166791580	1600	1600	1600	1600	0
70	20250224	190200	166791580	1600	1600	1600	1600	0
71	20250224	190100	166791580	1600	1600	1600	1600	0
72	20250224	190000	166791580	1600	1600	1600	1600	0
73	20250224	185900	166791580	1600	1600	1600	1600	0
74	20250224	185800	166791580	1600	1600	1600	1600	0
75	20250224	185700	166791580	1600	1600	1600	1600	0
76	20250224	185600	166791580	1600	1600	1600	1600	0
77	20250224	185500	166791580	1600	1600	1600	1600	0
78	20250224	185400	166791580	1600	1600	1600	1600	0
79	20250224	185300	166791580	1600	1600	1600	1600	0
80	20250224	185200	166791580	1600	1600	1600	1600	0
81	20250224	185100	166791580	1600	1600	1600	1600	0
82	20250224	185000	166791580	1600	1600	1600	1600	0
83	20250224	184900	166791580	1600	1600	1600	1600	0
84	20250224	184800	166791580	1600	1600	1600	1600	0
85	20250224	184700	166791580	1600	1600	1600	1600	0
86	20250224	184600	166791580	1600	1600	1600	1600	0
87	20250224	184500	166791580	1600	1600	1600	1600	0
88	20250224	184400	166791580	1600	1600	1600	1600	0
89	20250224	184300	166791580	1600	1600	1600	1600	0
90	20250224	184200	166791580	1600	1600	1600	1600	0
91	20250224	184100	166791580	1600	1600	1600	1600	0
92	20250224	184000	166791580	1600	1600	1600	1600	14238
93	20250224	183900	166791580	1600	1600	1600	1600	0
94	20250224	183800	166791580	1600	1600	1600	1600	0
95	20250224	183700	166791580	1600	1600	1600	1600	0
96	20250224	183600	166791580	1600	1600	1600	1600	0
97	20250224	183500	166791580	1600	1600	1600	1600	0
98	20250224	183400	166791580	1600	1600	1600	1600	0
99	20250224	183300	166791580	1600	1600	1600	1600	0
100	20250224	183200	166791580	1600	1600	1600	1600	0
101	20250224	183100	166791580	1600	1600	1600	1600	0
102	20250224	183000	166791580	1600	1600	1600	1600	0
103	20250224	182900	166791580	1600	1600	1600	1600	0
104	20250224	182800	166791580	1600	1600	1600	1600	0
105	20250224	182700	166791580	1600	1600	1600	1600	0
106	20250224	182600	166791580	1600	1600	1600	1600	0
107	20250224	182500	166791580	1600	1600	1600	1600	0
108	20250224	182400	166791580	1600	1600	1600	1600	0
109	20250224	182300	166791580	1600	1600	1600	1600	0
110	20250224	182200	166791580	1600	1600	1600	1600	0
111	20250224	182100	166791580	1600	1600	1600	1600	0
112	20250224	182000	166791580	1600	1600	1600	1600	0
113	20250224	181900	166791580	1600	1600	1600	1600	0
114	20250224	181800	166791580	1600	1600	1600	1600	0
115	20250224	181700	166791580	1600	1600	1600	1600	0
116	20250224	181600	166791580	1600	1600	1600	1600	0
117	20250224	181500	166791580	1600	1600	1600	1600	0
118	20250224	181400	166791580	1600	1600	1600	1600	0
119	20250224	181300	166791580	1600	1600	1600	1600	0
120	20250224	181200	166791580	1600	1600	1600	1600	0
121	20250224	181100	166791580	1600	1600	1600	1600	0
122	20250224	181000	166791580	1600	1600	1600	1600	14238
123	20250224	180900	166791580	1600	1600	1600	1600	0
124	20250224	180800	166791580	1600	1600	1600	1600	0
125	20250224	180700	166791580	1600	1600	1600	1600	0
126	20250224	180600	166791580	1600	1600	1600	1600	0
127	20250224	180500	166791580	1600	1600	1600	1600	0
128	20250224	180400	166791580	1600	1600	1600	1600	0
129	20250224	180300	166791580	1600	1600	1600	1600	0
130	20250224	180200	166791580	1600	1600	1600	1600	0
131	20250224	180100	166791580	1600	1600	1600	1600	0
132	20250224	180000	166791580	1600	1600	1600	1600	0
133	20250224	175900	166791580	1600	1600	1600	1600	0
134	20250224	175800	166791580	1600	1600	1600	1600	0
135	20250224	175700	166791580	1600	1600	1600	1600	0
136	20250224	175600	166791580	1600	1600	1600	1600	0
137	20250224	175500	166791580	1600	1600	1600	1600	0
138	20250224	175400	166791580	1600	1600	1600	1600	0
139	20250224	175300	166791580	1600	1600	1600	1600	0
140	20250224	175200	166791580	1600	1600	1600	1600	0
141	20250224	175100	166791580	1600	1600	1600	1600	0
142	20250224	175000	166791580	1600	1600	1600	1600	0
143	20250224	174900	166791580	1600	1600	1600	1600	0
144	20250224	174800	166791580	1600	1600	1600	1600	0
145	20250224	174700	166791580	1600	1600	1600	1600	0
146	20250224	174600	166791580	1600	1600	1600	1600	0
147	20250224	174500	166791580	1600	1600	1600	1600	0
148	20250224	174400	166791580	1600	1600	1600	1600	0
149	20250224	174300	166791580	1600	1600	1600	1600	0
150	20250224	174200	166791580	1600	1600	1600	1600	0
151	20250224	174100	166791580	1600	1600	1600	1600	0
152	20250224	174000	166791580	1600	1600	1600	1600	14238
153	20250224	173900	166791580	1600	1600	1600	1600	0
154	20250224	173800	166791580	1600	1600	1600	1600	0
155	20250224	173700	166791580	1600	1600	1600	1600	0
156	20250224	173600	166791580	1600	1600	1600	1600	0
157	20250224	173500	166791580	1600	1600	1600	1600	0
158	20250224	173400	166791580	1600	1600	1600	1600	0
159	20250224	173300	166791580	1600	1600	1600	1600	0
160	20250224	173200	166791580	1600	1600	1600	1600	0
161	20250224	173100	166791580	1600	1600	1600	1600	0
162	20250224	173000	166791580	1600	1600	1600	1600	0
163	20250224	172900	166791580	1600	1600	1600	1600	0
164	20250224	172800	166791580	1600	1600	1600	1600	0
165	20250224	172700	166791580	1600	1600	1600	1600	0
166	20250224	172600	166791580	1600	1600	1600	1600	0
167	20250224	172500	166791580	1600	1600	1600	1600	0
168	20250224	172400	166791580	1600	1600	1600	1600	0
169	20250224	172300	166791580	1600	1600	1600	1600	0
170	20250224	172200	166791580	1600	1600	1600	1600	0
171	20250224	172100	166791580	1600	1600	1600	1600	0
172	20250224	172000	166791580	1600	1600	1600	1600	0
173	20250224	171900	166791580	1600	1600	1600	1600	0
174	20250224	171800	166791580	1600	1600	1600	1600	0
175	20250224	171700	166791580	1600	1600	1600	1600	0
176	20250224	171600	166791580	1600	1600	1600	1600	0
177	20250224	171500	166791580	1600	1600	1600	1600	0
178	20250224	171400	166791580	1600	1600	1600	1600	0
179	20250224	171300	166791580	1600	1600	1600	1600	0
180	20250224	171200	166791580	1600	1600	1600	1600	0
181	20250224	171100	166791580	1600	1600	1600	1600	0
182	20250224	171000	166791580	1600	1600	1600	1600	14238
183	20250224	170900	166791580	1600	1600	1600	1600	0
184	20250224	170800	166791580	1600	1600	1600	1600	0
185	20250224	170700	166791580	1600	1600	1600	1600	0
186	20250224	170600	166791580	1600	1600	1600	1600	0
187	20250224	170500	166791580	1600	1600	1600	1600	0
188	20250224	170400	166791580	1600	1600	1600	1600	0
189	20250224	170300	166791580	1600	1600	1600	1600	0
190	20250224	170200	166791580	1600	1600	1600	1600	0
191	20250224	170100	166791580	1600	1600	1600	1600	0
192	20250224	170000	166791580	1600	1600	1600	1600	0
193	20250224	165900	166791580	1600	1600	1600	1600	0
194	20250224	165800	166791580	1600	1600	1600	1600	0
195	20250224	165700	166791580	1600	1600	1600	1600	0
196	20250224	165600	166791580	1600	1600	1600	1600	0
197	20250224	165500	166791580	1600	1600	1600	1600	0
198	20250224	165400	166791580	1600	1600	1600	1600	0
199	20250224	165300	166791580	1600	1600	1600	1600	0
200	20250224	165200	166791580	1600	1600	1600	1600	0
201	20250224	165100	166791580	1600	1600	1600	1600	0
202	20250224	165000	166791580	1600	1600	1600	1600	0
203	20250224	164900	166791580	1600	1600	1600	1600	0
204	20250224	164800	166791580	1600	1600	1600	1600	0
205	20250224	164700	166791580	1600	1600	1600	1600	0
206	20250224	164600	166791580	1600	1600	1600	1600	0
207	20250224	164500	166791580	1600	1600	1600	1600	0
208	20250224	164400	166791580	1600	1600	1600	1600	0
209	20250224	164300	166791580	1600	1600	1600	1600	0
210	20250224	164200	166791580	1600	1600	1600	1600	0
211	20250224	164100	166791580	1600	1600	1600	1600	0
212	20250224	164000	166791580	1600	1600	1600	1600	14238
213	20250224	163900	166791580	1600	1600	1600	1600	0
214	20250224	163800	166791580	1600	1600	1600	1600	0
215	20250224	163700	166791580	1600	1600	1600	1600	0
216	20250224	163600	166791580	1600	1600	1600	1600	0
217	20250224	163500	166791580	1600	1600	1600	1600	0
218	20250224	163400	166791580	1600	1600	1600	1600	0
219	20250224	163300	166791580	1600	1600	1600	1600	0
220	20250224	163200	166791580	1600	1600	1600	1600	0
221	20250224	163100	166791580	1600	1600	1600	1600	0
222	20250224	163000	166791580	1600	1600	1600	1600	0
223	20250224	162900	166791580	1600	1600	1600	1600	0
224	20250224	162800	166791580	1600	1600	1600	1600	0
225	20250224	162700	166791580	1600	1600	1600	1600	0
226	20250224	162600	166791580	1600	1600	1600	1600	0
227	20250224	162500	166791580	1600	1600	1600	1600	0
228	20250224	162400	166791580	1600	1600	1600	1600	0
229	20250224	162300	166791580	1600	1600	1600	1600	0
230	20250224	162200	166791580	1600	1600	1600	1600	0
231	20250224	162100	166791580	1600	1600	1600	1600	0
232	20250224	162000	166791580	1600	1600	1600	1600	0
233	20250224	161900	166791580	1600	1600	1600	1600	0
234	20250224	161800	166791580	1600	1600	1600	1600	0
235	20250224	161700	166791580	1600	1600	1600	1600	0
236	20250224	161600	166791580	1600	1600	1600	1600	0
237	20250224	161500	166791580	1600	1600	1600	1600	0
238	20250224	161400	166791580	1600	1600	1600	1600	0
239	20250224	161300	166791580	1600	1600	1600	1600	0
240	20250224	161200	166791580	1600	1600	1600	1600	0
241	20250224	161100	166791580	1600	1600	1600	1600	0
242	20250224	161000	166791580	1600	1600	1600	1600	14238
243	20250224	160900	166791580	1600	1600	1600	1600	0
244	20250224	160800	166791580	1600	1600	1600	1600	0
245	20250224	160700	166791580	1600	1600	1600	1600	0
246	20250224	160600	166791580	1600	1600	1600	1600	0
247	20250224	160500	166791580	1600	1600	1600	1600	0
248	20250224	160400	166791580	1600	1600	1600	1600	0
249	20250224	160300	166791580	1600	1600	1600	1600	0
250	20250224	160200	166791580	1600	1600	1600	1600	0
251	20250224	160100	166791580	1600	1600	1600	1600	0
252	20250224	160000	166791580	1600	1600	1600	1600	0
253	20250224	155900	166791580	1600	1600	1600	1600	0
254	20250224	155800	166791580	1600	1600	1600	1600	0
255	20250224	155700	166791580	1600	1600	1600	1600	0
256	20250224	155600	166791580	1600	1600	1600	1600	0
257	20250224	155500	166791580	1600	1600	1600	1600	0
258	20250224	155400	166791580	1600	1600	1600	1600	0
259	20250224	155300	166791580	1600	1600	1600	1600	0
260	20250224	155200	166791580	1600	1600	1600	1600	0
261	20250224	155100	166791580	1600	1600	1600	1600	0
262	20250224	155000	166791580	1600	1600	1600	1600	0
263	20250224	154900	166791580	1600	1600	1600	1600	0
264	20250224	154800	166791580	1600	1600	1600	1600	0
265	20250224	154700	166791580	1600	1600	1600	1600	0
266	20250224	154600	166791580	1600	1600	1600	1600	0
267	20250224	154500	166791580	1600	1600	1600	1600	0
268	20250224	154400	166791580	1600	1600	1600	1600	0
269	20250224	154300	166791580	1600	1600	1600	1600	0
270	20250224	154200	166791580	1600	1600	1600	1600	0
271	20250224	154100	166791580	1600	1600	1600	1600	0
272	20250224	154000	166791580	1600	1600	1600	1600	14238
273	20250224	153900	166791580	1600	1600	1600	1600	0
274	20250224	153800	166791580	1600	1600	1600	1600	0
275	20250224	153700	166791580	1600	1600	1600	1600	0
276	20250224	153600	166791580	1600	1600	1600	1600	0
277	20250224	153500	166791580	1600	1600	1600	1600	0
278	20250224	153400	166791580	1600	1600	1600	1600	0
279	20250224	153300	166791580	1600	1600	1600	1600	0
280	20250224	153200	166791580	1600	1600	1600	1600	0
281	20250224	153100	166791580	1600	1600	1600	1600	0
282	20250224	153000	166791580	1600	1600	1600	1600	14238
283	20250224	152900	144010780	1605	1605	1605	1605	0
284	20250224	152800	144010780	1605	1605	1605	1605	0
285	20250224	152700	144010780	1605	1605	1605	1605	0
286	20250224	152600	144010780	1605	1605	1605	1605	0
287	20250224	152500	144010780	1605	1605	1605	1605	0
288	20250224	152400	144010780	1605	1605	1605	1605	0
289	20250224	152300	144010780	1605	1605	1605	1605	0
290	20250224	152200	144010780	1605	1605	1605	1605	0
291	20250224	152100	144010780	1605	1605	1605	1605	0
292	20250224	152000	144010780	1605	1605	1605	1605	0
293	20250224	151900	144010780	1605	1603	1605	1602	425
294	20250224	151800	143329520	1605	1605	1605	1605	0
295	20250224	151700	143329520	1605	1603	1605	1603	472
296	20250224	151600	142572619	1604	1604	1604	1604	40
297	20250224	151500	142508459	1605	1605	1605	1605	0
298	20250224	151400	142508459	1605	1605	1605	1605	572
299	20250224	151300	141590399	1606	1606	1606	1606	0
300	20250224	151200	141590399	1606	1606	1606	1606	1
301	20250224	151100	141588793	1605	1605	1605	1605	0
302	20250224	151000	141588793	1605	1605	1605	1605	52
303	20250224	150900	141505333	1606	1606	1606	1606	0
304	20250224	150800	141505333	1606	1606	1606	1606	0
305	20250224	150700	141505333	1606	1606	1606	1606	0
306	20250224	150600	141505333	1606	1606	1606	1606	0
307	20250224	150500	141505333	1606	1606	1606	1606	0
308	20250224	150400	141505333	1606	1606	1606	1606	0
309	20250224	150300	141505333	1606	1606	1606	1606	0
310	20250224	150200	141505333	1606	1606	1606	1606	9
311	20250224	150100	141490879	1605	1605	1605	1605	0
312	20250224	150000	141490879	1605	1604	1605	1604	747
313	20250224	145900	140291955	1605	1605	1605	1605	32
314	20250224	145800	140240595	1605	1605	1605	1605	0
315	20250224	145700	140240595	1605	1605	1605	1605	31
316	20250224	145600	140190840	1605	1605	1605	1605	32
317	20250224	145500	140139480	1605	1605	1605	1605	0
318	20250224	145400	140139480	1605	1605	1605	1605	31
319	20250224	145300	140089725	1605	1605	1605	1605	32
320	20250224	145200	140038365	1604	1604	1604	1604	11
321	20250224	145100	140020721	1605	1604	1605	1604	32
322	20250224	145000	139969362	1604	1605	1605	1604	33
323	20250224	144900	139916398	1605	1605	1605	1605	0
324	20250224	144800	139916398	1605	1603	1605	1603	32
325	20250224	144700	139865040	1605	1605	1605	1605	32
326	20250224	144600	139813680	1605	1605	1605	1605	0
327	20250224	144500	139813680	1605	1605	1605	1605	31
328	20250224	144400	139763925	1605	1605	1605	1605	31
329	20250224	144300	139714170	1604	1604	1604	1604	11
330	20250224	144200	139696526	1605	1605	1605	1605	32
331	20250224	144100	139645166	1605	1605	1605	1605	31
332	20250224	144000	139595411	1605	1605	1605	1605	0
333	20250224	143900	139595411	1605	1605	1605	1605	34
334	20250224	143800	139540841	1604	1604	1604	1604	128
335	20250224	143700	139335529	1604	1604	1604	1604	0
336	20250224	143600	139335529	1604	1604	1604	1604	32
337	20250224	143500	139284201	1604	1604	1604	1604	31
338	20250224	143400	139234477	1604	1604	1604	1604	0
339	20250224	143300	139234477	1604	1604	1604	1604	32
340	20250224	143200	139183149	1604	1604	1604	1604	36
341	20250224	143100	139125405	1604	1604	1604	1604	0
342	20250224	143000	139125405	1604	1604	1604	1604	31
343	20250224	142900	139075681	1604	1604	1604	1604	32
344	20250224	142800	139024353	1604	1604	1604	1604	31
345	20250224	142700	138974629	1602	1602	1602	1602	0
346	20250224	142600	138974629	1602	1604	1604	1602	55
347	20250224	142500	138886455	1604	1604	1604	1604	33
348	20250224	142400	138833523	1604	1604	1604	1604	0
349	20250224	142300	138833523	1604	1604	1604	1604	32
350	20250224	142200	138782195	1604	1604	1604	1604	31
351	20250224	142100	138732471	1604	1604	1604	1604	0
352	20250224	142000	138732471	1604	1604	1604	1604	32
353	20250224	141900	138681143	1604	1604	1604	1604	31
354	20250224	141800	138631419	1604	1604	1604	1604	0
355	20250224	141700	138631419	1604	1604	1604	1604	32
356	20250224	141600	138580091	1604	1604	1604	1604	31
357	20250224	141500	138530367	1604	1604	1604	1604	0
358	20250224	141400	138530367	1604	1604	1604	1604	31
359	20250224	141300	138480643	1604	1604	1604	1604	32
360	20250224	141200	138429315	1603	1604	1604	1603	65
361	20250224	141100	138325058	1604	1604	1604	1604	31
362	20250224	141000	138275334	1603	1602	1603	1602	39
363	20250224	140900	138212827	1603	1603	1603	1603	0
364	20250224	140800	138212827	1603	1603	1603	1603	31
365	20250224	140700	138163134	1603	1603	1603	1603	32
366	20250224	140600	138111838	1603	1603	1603	1603	0
367	20250224	140500	138111838	1603	1603	1603	1603	31
368	20250224	140400	138062145	1603	1603	1603	1603	32
369	20250224	140300	138010849	1603	1603	1603	1603	0
370	20250224	140200	138010849	1603	1603	1603	1603	31
371	20250224	140100	137961156	1603	1603	1603	1603	31
372	20250224	140000	137911463	1603	1603	1603	1603	12
373	20250224	135900	137892227	1603	1603	1603	1603	32
374	20250224	135800	137840931	1603	1603	1603	1603	41
375	20250224	135700	137775208	1603	1603	1603	1603	0
376	20250224	135600	137775208	1603	1603	1603	1603	32
377	20250224	135500	137723912	1603	1603	1603	1603	31
378	20250224	135400	137674219	1602	1602	1602	1602	0
379	20250224	135300	137674219	1602	1602	1602	1602	20
380	20250224	135200	137642179	1602	1602	1602	1602	31
381	20250224	135100	137592517	1602	1602	1602	1602	0
382	20250224	135000	137592517	1602	1602	1602	1602	35
383	20250224	134900	137536447	1602	1602	1602	1602	31
384	20250224	134800	137486785	1601	1601	1601	1601	397
385	20250224	134700	136851188	1601	1601	1601	1601	32
386	20250224	134600	136799956	1601	1601	1601	1601	36
387	20250224	134500	136742320	1601	1601	1601	1601	0
388	20250224	134400	136742320	1601	1601	1601	1601	31
389	20250224	134300	136692689	1600	1601	1601	1600	3911
390	20250224	134200	130435052	1601	1601	1601	1601	9
391	20250224	134100	130420643	1601	1601	1601	1601	754
392	20250224	134000	129213489	1602	1602	1602	1602	32
393	20250224	133900	129162225	1602	1602	1602	1602	0
394	20250224	133800	129162225	1602	1602	1602	1602	73
395	20250224	133700	129045279	1602	1602	1602	1602	47
396	20250224	133600	128969985	1602	1602	1602	1602	9
397	20250224	133500	128955567	1602	1602	1602	1602	31
398	20250224	133400	128905905	1602	1602	1602	1602	34
399	20250224	133300	128851437	1602	1602	1602	1602	0
400	20250224	133200	128851437	1602	1602	1602	1602	31
401	20250224	133100	128801775	1602	1603	1603	1602	34
402	20250224	133000	128747276	1603	1603	1603	1603	0
403	20250224	132900	128747276	1603	1603	1603	1603	32
404	20250224	132800	128695980	1603	1603	1603	1603	31
405	20250224	132700	128646287	1603	1603	1603	1603	0
406	20250224	132600	128646287	1603	1603	1603	1603	32
407	20250224	132500	128594991	1603	1603	1603	1603	72
408	20250224	132400	128479575	1603	1603	1603	1603	0
409	20250224	132300	128479575	1603	1603	1603	1603	32
410	20250224	132200	128428279	1603	1603	1603	1603	31
411	20250224	132100	128378586	1603	1603	1603	1603	0
412	20250224	132000	128378586	1603	1603	1603	1603	32
413	20250224	131900	128327290	1603	1603	1603	1603	31
414	20250224	131800	128277597	1603	1603	1603	1603	0
415	20250224	131700	128277597	1603	1603	1603	1603	32
416	20250224	131600	128226301	1603	1603	1603	1603	31
417	20250224	131500	128176608	1603	1603	1603	1603	0
418	20250224	131400	128176608	1603	1603	1603	1603	31
419	20250224	131300	128126915	1603	1603	1603	1603	32
420	20250224	131200	128075619	1602	1602	1602	1602	560
421	20250224	131100	127178499	1602	1602	1602	1602	31
422	20250224	131000	127128837	1602	1602	1602	1602	32
423	20250224	130900	127077573	1602	1602	1602	1602	0
424	20250224	130800	127077573	1602	1602	1602	1602	31
425	20250224	130700	127027911	1602	1602	1602	1602	32
426	20250224	130600	126976647	1601	1601	1601	1601	23
427	20250224	130500	126939824	1602	1602	1602	1602	31
428	20250224	130400	126890162	1602	1602	1602	1602	32
429	20250224	130300	126838898	1602	1602	1602	1602	0
430	20250224	130200	126838898	1602	1602	1602	1602	31
431	20250224	130100	126789236	1602	1602	1602	1602	31
432	20250224	130000	126739574	1601	1602	1602	1601	405
433	20250224	125900	126091168	1603	1603	1603	1603	32
434	20250224	125800	126039872	1603	1603	1603	1603	31
435	20250224	125700	125990179	1603	1603	1603	1603	0
436	20250224	125600	125990179	1603	1603	1603	1603	32
437	20250224	125500	125938883	1603	1603	1603	1603	31
438	20250224	125400	125889190	1603	1603	1603	1603	0
439	20250224	125300	125889190	1603	1601	1603	1601	34
440	20250224	125200	125834692	1601	1603	1603	1601	32
441	20250224	125100	125783398	1601	1603	1603	1601	259
442	20250224	125000	125368339	1603	1603	1603	1603	32
443	20250224	124900	125317043	1603	1603	1603	1603	31
444	20250224	124800	125267350	1603	1603	1603	1603	0
445	20250224	124700	125267350	1603	1603	1603	1603	32
446	20250224	124600	125216054	1603	1603	1603	1603	31
447	20250224	124500	125166361	1603	1603	1603	1603	31
448	20250224	124400	125116668	1601	1601	1601	1601	1
449	20250224	124300	125115067	1603	1603	1603	1603	32
450	20250224	124200	125063771	1603	1603	1603	1603	31
451	20250224	124100	125014078	1603	1603	1603	1603	0
452	20250224	124000	125014078	1603	1603	1603	1603	32
453	20250224	123900	124962782	1603	1603	1603	1603	31
454	20250224	123800	124913089	1603	1603	1603	1603	0
455	20250224	123700	124913089	1603	1604	1604	1603	2997
456	20250224	123600	120106212	1604	1604	1604	1604	32
457	20250224	123500	120054884	1604	1604	1604	1604	0
458	20250224	123400	120054884	1604	1604	1604	1604	32
459	20250224	123300	120003556	1604	1604	1604	1604	31
460	20250224	123200	119953832	1604	1604	1604	1604	0
461	20250224	123100	119953832	1604	1604	1604	1604	31
462	20250224	123000	119904108	1604	1604	1604	1604	32
463	20250224	122900	119852780	1604	1604	1604	1604	2
464	20250224	122800	119849572	1604	1604	1604	1604	31
465	20250224	122700	119799848	1604	1604	1604	1604	32
466	20250224	122600	119748520	1604	1604	1604	1604	0
467	20250224	122500	119748520	1604	1604	1604	1604	31
468	20250224	122400	119698796	1603	1603	1603	1603	7
469	20250224	122300	119687575	1601	1601	1601	1601	0
470	20250224	122200	119687575	1601	1603	1603	1601	532
471	20250224	122100	118835781	1601	1603	1603	1601	53
472	20250224	122000	118750852	1602	1602	1602	1602	77
473	20250224	121900	118627498	1602	1602	1602	1602	33
474	20250224	121800	118574632	1602	1602	1602	1602	531
475	20250224	121700	117723970	1601	1601	1601	1601	15
476	20250224	121600	117699955	1601	1600	1601	1600	1240
477	20250224	121500	115714934	1601	1601	1601	1601	41
478	20250224	121400	115649293	1601	1601	1601	1601	0
479	20250224	121300	115649293	1601	1602	1602	1601	499
480	20250224	121200	114850194	1602	1602	1602	1602	31
481	20250224	121100	114800532	1602	1602	1602	1602	0
482	20250224	121000	114800532	1602	1602	1602	1602	32
483	20250224	120900	114749268	1602	1602	1602	1602	31
484	20250224	120800	114699606	1602	1602	1602	1602	0
485	20250224	120700	114699606	1602	1602	1602	1602	32
486	20250224	120600	114648342	1602	1602	1602	1600	3315
487	20250224	120500	109343791	1603	1603	1603	1603	0
488	20250224	120400	109343791	1603	1603	1603	1603	32
489	20250224	120300	109292495	1603	1603	1603	1603	93
490	20250224	120200	109143416	1603	1603	1603	1603	0
491	20250224	120100	109143416	1603	1603	1603	1603	31
492	20250224	120000	109093723	1605	1605	1605	1605	32
493	20250224	115900	109042363	1602	1602	1602	1602	0
494	20250224	115800	109042363	1602	1605	1605	1602	91
495	20250224	115700	108896488	1605	1605	1605	1605	32
496	20250224	115600	108845128	1605	1605	1605	1605	0
497	20250224	115500	108845128	1605	1605	1605	1605	31
498	20250224	115400	108795373	1605	1605	1605	1605	32
499	20250224	115300	108744013	1605	1605	1605	1605	0
500	20250224	115200	108744013	1605	1605	1605	1605	31
501	20250224	115100	108694258	1605	1605	1605	1605	32
502	20250224	115000	108642898	1605	1605	1605	1605	0
503	20250224	114900	108642898	1605	1605	1605	1605	31
504	20250224	114800	108593143	1605	1605	1605	1605	32
505	20250224	114700	108541783	1605	1605	1605	1605	0
506	20250224	114600	108541783	1605	1605	1605	1605	31
507	20250224	114500	108492028	1605	1605	1605	1605	31
508	20250224	114400	108442273	1604	1604	1604	1604	6154
509	20250224	114300	98571257	1604	1604	1604	1604	32
510	20250224	114200	98519929	1604	1604	1604	1604	31
511	20250224	114100	98470205	1604	1604	1604	1604	0
512	20250224	114000	98470205	1604	1604	1604	1604	32
513	20250224	113900	98418877	1603	1604	1604	1603	50
514	20250224	113800	98338696	1604	1604	1604	1604	0
515	20250224	113700	98338696	1604	1604	1604	1604	32
516	20250224	113600	98287368	1603	1603	1603	1603	241
517	20250224	113500	97901045	1603	1603	1603	1603	0
518	20250224	113400	97901045	1603	1603	1603	1603	32
519	20250224	113300	97849749	1603	1602	1603	1602	64
520	20250224	113200	97747178	1603	1603	1603	1603	120
521	20250224	113100	97554818	1603	1603	1603	1603	31
522	20250224	113000	97505125	1603	1603	1603	1603	32
523	20250224	112900	97453829	1603	1603	1603	1603	0
524	20250224	112800	97453829	1603	1603	1603	1603	31
525	20250224	112700	97404136	1603	1603	1603	1603	32
526	20250224	112600	97352840	1603	1603	1603	1603	0
527	20250224	112500	97352840	1603	1601	1603	1601	643
528	20250224	112400	96323371	1602	1602	1602	1602	32
529	20250224	112300	96272107	1602	1602	1602	1602	0
530	20250224	112200	96272107	1602	1602	1602	1602	32
531	20250224	112100	96220843	1602	1602	1602	1602	32
532	20250224	112000	96169579	1601	1601	1601	1601	151
533	20250224	111900	95927828	1602	1602	1602	1602	33
534	20250224	111800	95874962	1602	1602	1602	1602	32
535	20250224	111700	95823698	1602	1602	1602	1602	84
536	20250224	111600	95689130	1602	1602	1602	1602	31
537	20250224	111500	95639468	1602	1602	1602	1602	31
538	20250224	111400	95589806	1602	1602	1602	1602	0
539	20250224	111300	95589806	1602	1602	1602	1602	32
540	20250224	111200	95538542	1602	1602	1602	1602	31
541	20250224	111100	95488880	1602	1602	1602	1602	15
542	20250224	111000	95464850	1602	1602	1602	1602	32
543	20250224	110900	95413586	1602	1602	1602	1602	31
544	20250224	110800	95363924	1601	1601	1601	1601	590
545	20250224	110700	94419334	1601	1601	1601	1601	33
546	20250224	110600	94366501	1600	1601	1601	1600	99
547	20250224	110500	94208070	1601	1601	1601	1601	6
548	20250224	110400	94198464	1601	1601	1601	1601	32
549	20250224	110300	94147232	1601	1601	1601	1601	31
550	20250224	110200	94097601	1601	1601	1601	1601	132
551	20250224	110100	93886269	1601	1601	1601	1601	0
552	20250224	110000	93886269	1601	1601	1601	1601	37
553	20250224	105900	93827032	1601	1601	1601	1601	931
554	20250224	105800	92336501	1601	1601	1601	1601	5
555	20250224	105700	92328496	1601	1601	1601	1601	32
556	20250224	105600	92277264	1600	1601	1601	1600	54
557	20250224	105500	92190833	1601	1601	1601	1601	0
558	20250224	105400	92190833	1601	1601	1601	1601	32
559	20250224	105300	92139601	1601	1601	1601	1601	31
560	20250224	105200	92089970	1601	1601	1601	1601	0
561	20250224	105100	92089970	1601	1601	1601	1601	32
562	20250224	105000	92038738	1601	1601	1601	1601	31
563	20250224	104900	91989107	1601	1601	1601	1601	0
564	20250224	104800	91989107	1601	1601	1601	1601	35
565	20250224	104700	91933072	1601	1601	1601	1601	97
566	20250224	104600	91777775	1601	1601	1601	1601	11
567	20250224	104500	91760164	1600	1601	1601	1600	32
568	20250224	104400	91708933	1601	1601	1601	1601	32
569	20250224	104300	91657701	1600	1600	1600	1600	57
570	20250224	104200	91566501	1601	1601	1601	1600	89
571	20250224	104100	91424069	1600	1601	1601	1600	95
572	20250224	104000	91272037	1601	1600	1601	1600	265
573	20250224	103900	90847837	1601	1600	1601	1600	98
574	20250224	103800	90691006	1600	1601	1601	1600	98
575	20250224	103700	90534174	1600	1600	1600	1600	59
576	20250224	103600	90439774	1600	1602	1602	1600	89
577	20250224	103500	90297312	1600	1603	1603	1600	999
578	20250224	103400	88698534	1602	1602	1602	1602	92
579	20250224	103300	88551150	1602	1603	1603	1602	90
580	20250224	103200	88406939	1602	1602	1606	1602	172
581	20250224	103100	88131271	1602	1602	1602	1602	59
582	20250224	103000	88036753	1606	1602	1606	1602	92
583	20250224	102900	87889241	1602	1606	1606	1602	92
584	20250224	102800	87741733	1602	1606	1606	1602	97
585	20250224	102700	87586201	1606	1605	1606	1602	10773
586	20250224	102600	70288815	1605	1605	1605	1605	31
587	20250224	102500	70239060	1604	1605	1605	1604	413
588	20250224	102400	69576380	1606	1606	1606	1606	32
589	20250224	102300	69524988	1605	1605	1605	1605	360
590	20250224	102200	68947188	1604	1604	1604	1604	1
591	20250224	102100	68945584	1604	1607	1607	1603	1638
592	20250224	102000	66315208	1607	1606	1607	1605	2288
593	20250224	101900	62640711	1606	1606	1606	1606	1
594	20250224	101800	62639105	1607	1606	1607	1603	533
595	20250224	101700	61783633	1607	1607	1607	1607	34
596	20250224	101600	61728995	1607	1607	1607	1607	1
597	20250224	101500	61727388	1607	1607	1607	1606	182
598	20250224	101400	61435064	1607	1605	1607	1605	7
599	20250224	101300	61423818	1607	1607	1607	1607	0
600	20250224	101200	61423818	1607	1605	1607	1605	1306
601	20250224	101100	59326957	1605	1605	1605	1605	170
602	20250224	101000	59054107	1601	1601	1605	1601	2888
603	20250224	100900	54422989	1601	1601	1601	1601	42
604	20250224	100800	54355747	1599	1598	1601	1598	945
605	20250224	100700	52843940	1600	1600	1600	1600	50
606	20250224	100600	52763940	1600	1600	1600	1600	34
607	20250224	100500	52709540	1601	1600	1601	1600	284
608	20250224	100400	52255124	1600	1600	1600	1600	0
609	20250224	100300	52255124	1600	1600	1600	1600	31
610	20250224	100200	52205524	1600	1600	1600	1600	573
611	20250224	100100	51288724	1599	1599	1599	1599	0
612	20250224	100000	51288724	1599	1599	1599	1599	109
613	20250224	095900	51114433	1599	1599	1599	1599	11
614	20250224	095800	51096844	1598	1598	1598	1598	0
615	20250224	095700	51096844	1598	1598	1598	1598	0
616	20250224	095600	51096844	1598	1598	1598	1598	49
617	20250224	095500	51018542	1597	1595	1597	1595	367
618	20250224	095400	50432683	1595	1595	1595	1595	1
619	20250224	095300	50431088	1594	1594	1594	1594	0
620	20250224	095200	50431088	1594	1594	1594	1594	0
621	20250224	095100	50431088	1594	1594	1594	1594	254
622	20250224	095000	50026212	1594	1593	1594	1593	174
623	20250224	094900	49749021	1593	1593	1593	1593	6
624	20250224	094800	49739463	1593	1593	1593	1593	0
625	20250224	094700	49739463	1593	1593	1593	1589	1223
626	20250224	094600	47792112	1589	1593	1593	1589	212
627	20250224	094500	47454400	1594	1594	1594	1594	23
628	20250224	094400	47417738	1594	1594	1594	1594	12
629	20250224	094300	47398610	1594	1592	1594	1592	2297
630	20250224	094200	43740488	1592	1592	1592	1592	2
631	20250224	094100	43737304	1592	1592	1592	1592	7
632	20250224	094000	43726160	1592	1594	1594	1591	42
633	20250224	093900	43659326	1597	1596	1597	1593	2704
634	20250224	093800	39344452	1596	1596	1596	1589	1512
635	20250224	093700	36934096	1596	1598	1598	1593	1366
636	20250224	093600	34756819	1598	1598	1598	1598	0
637	20250224	093500	34756819	1598	1598	1598	1598	6
638	20250224	093400	34747231	1598	1598	1598	1598	3
639	20250224	093300	34742437	1598	1593	1598	1593	867
640	20250224	093200	33361301	1593	1593	1593	1593	17
641	20250224	093100	33334220	1593	1593	1593	1593	2
642	20250224	093000	33331034	1593	1590	1593	1590	347
643	20250224	092900	32779154	1590	1590	1590	1590	294
644	20250224	092800	32311694	1590	1590	1590	1590	521
645	20250224	092700	31483304	1590	1586	1590	1585	550
646	20250224	092600	30610908	1590	1587	1590	1587	436
647	20250224	092500	29918733	1587	1587	1587	1587	1
648	20250224	092400	29917146	1584	1584	1584	1584	0
649	20250224	092300	29917146	1584	1584	1584	1584	43
650	20250224	092200	29849034	1587	1587	1587	1587	57
651	20250224	092100	29758575	1587	1587	1587	1587	7
652	20250224	092000	29747466	1582	1582	1582	1582	0
653	20250224	091900	29747466	1582	1587	1587	1582	1057
654	20250224	091800	28070292	1587	1587	1587	1587	0
655	20250224	091700	28070292	1587	1587	1587	1587	1
656	20250224	091600	28068705	1581	1587	1587	1581	403
657	20250224	091500	27431544	1588	1588	1588	1588	0
658	20250224	091400	27431544	1588	1588	1588	1588	0
659	20250224	091300	27431544	1588	1588	1588	1588	0
660	20250224	091200	27431544	1588	1588	1588	1588	0
661	20250224	091100	27431544	1588	1588	1588	1588	30
662	20250224	091000	27383904	1588	1588	1588	1588	10
663	20250224	090900	27368024	1588	1579	1588	1579	1846
664	20250224	090800	24450535	1579	1577	1582	1577	1517
665	20250224	090700	22053355	1581	1578	1581	1578	21
666	20250224	090600	22020214	1577	1579	1581	1577	268
667	20250224	090500	21597116	1579	1583	1583	1579	1223
668	20250224	090400	19662986	1588	1583	1588	1583	140
669	20250224	090300	19441361	1588	1588	1588	1588	100
670	20250224	090200	19282561	1588	1583	1589	1583	191
671	20250224	090100	18979702	1589	1582	1589	1582	734
672	20250224	090000	17813945	1582	1585	1597	1582	11241