KissMeData/238090/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	205700	44980507	1887	1887	1887	1887	272
3	20250224	205600	44980507	1887	1887	1887	1887	0
4	20250224	205500	44980507	1887	1887	1887	1887	0
5	20250224	205400	44980507	1887	1887	1887	1887	0
6	20250224	205300	44980507	1887	1887	1887	1887	0
7	20250224	205200	44980507	1887	1887	1887	1887	0
8	20250224	205100	44980507	1887	1887	1887	1887	0
9	20250224	205000	44980507	1887	1887	1887	1887	0
10	20250224	204900	44980507	1887	1887	1887	1887	0
11	20250224	204800	44980507	1887	1887	1887	1887	0
12	20250224	204700	44980507	1887	1887	1887	1887	0
13	20250224	204600	44980507	1887	1887	1887	1887	0
14	20250224	204500	44980507	1887	1887	1887	1887	0
15	20250224	204400	44980507	1887	1887	1887	1887	0
16	20250224	204300	44980507	1887	1887	1887	1887	0
17	20250224	204200	44980507	1887	1887	1887	1887	0
18	20250224	204100	44980507	1887	1887	1887	1887	0
19	20250224	204000	44980507	1887	1887	1887	1887	0
20	20250224	203900	44980507	1887	1887	1887	1887	0
21	20250224	203800	44980507	1887	1887	1887	1887	0
22	20250224	203700	44980507	1887	1887	1887	1887	0
23	20250224	203600	44980507	1887	1887	1887	1887	0
24	20250224	203500	44980507	1887	1887	1887	1887	0
25	20250224	203400	44980507	1887	1887	1887	1887	0
26	20250224	203300	44980507	1887	1887	1887	1887	0
27	20250224	203200	44980507	1887	1887	1887	1887	0
28	20250224	203100	44980507	1887	1887	1887	1887	0
29	20250224	203000	44980507	1887	1887	1887	1887	0
30	20250224	202900	44980507	1887	1887	1887	1887	0
31	20250224	202800	44980507	1887	1887	1887	1887	0
32	20250224	202700	44980507	1887	1887	1887	1887	272
33	20250224	202600	44980507	1887	1887	1887	1887	0
34	20250224	202500	44980507	1887	1887	1887	1887	0
35	20250224	202400	44980507	1887	1887	1887	1887	0
36	20250224	202300	44980507	1887	1887	1887	1887	0
37	20250224	202200	44980507	1887	1887	1887	1887	0
38	20250224	202100	44980507	1887	1887	1887	1887	0
39	20250224	202000	44980507	1887	1887	1887	1887	0
40	20250224	201900	44980507	1887	1887	1887	1887	0
41	20250224	201800	44980507	1887	1887	1887	1887	0
42	20250224	201700	44980507	1887	1887	1887	1887	0
43	20250224	201600	44980507	1887	1887	1887	1887	0
44	20250224	201500	44980507	1887	1887	1887	1887	0
45	20250224	201400	44980507	1887	1887	1887	1887	0
46	20250224	201300	44980507	1887	1887	1887	1887	0
47	20250224	201200	44980507	1887	1887	1887	1887	0
48	20250224	201100	44980507	1887	1887	1887	1887	0
49	20250224	201000	44980507	1887	1887	1887	1887	0
50	20250224	200900	44980507	1887	1887	1887	1887	0
51	20250224	200800	44980507	1887	1887	1887	1887	0
52	20250224	200700	44980507	1887	1887	1887	1887	0
53	20250224	200600	44980507	1887	1887	1887	1887	0
54	20250224	200500	44980507	1887	1887	1887	1887	0
55	20250224	200400	44980507	1887	1887	1887	1887	0
56	20250224	200300	44980507	1887	1887	1887	1887	0
57	20250224	200200	44980507	1887	1887	1887	1887	0
58	20250224	200100	44980507	1887	1887	1887	1887	0
59	20250224	200000	44980507	1887	1887	1887	1887	0
60	20250224	195900	44980507	1887	1887	1887	1887	0
61	20250224	195800	44980507	1887	1887	1887	1887	0
62	20250224	195700	44980507	1887	1887	1887	1887	272
63	20250224	195600	44980507	1887	1887	1887	1887	0
64	20250224	195500	44980507	1887	1887	1887	1887	0
65	20250224	195400	44980507	1887	1887	1887	1887	0
66	20250224	195300	44980507	1887	1887	1887	1887	0
67	20250224	195200	44980507	1887	1887	1887	1887	0
68	20250224	195100	44980507	1887	1887	1887	1887	0
69	20250224	195000	44980507	1887	1887	1887	1887	0
70	20250224	194900	44980507	1887	1887	1887	1887	0
71	20250224	194800	44980507	1887	1887	1887	1887	0
72	20250224	194700	44980507	1887	1887	1887	1887	0
73	20250224	194600	44980507	1887	1887	1887	1887	0
74	20250224	194500	44980507	1887	1887	1887	1887	0
75	20250224	194400	44980507	1887	1887	1887	1887	0
76	20250224	194300	44980507	1887	1887	1887	1887	0
77	20250224	194200	44980507	1887	1887	1887	1887	0
78	20250224	194100	44980507	1887	1887	1887	1887	0
79	20250224	194000	44980507	1887	1887	1887	1887	0
80	20250224	193900	44980507	1887	1887	1887	1887	0
81	20250224	193800	44980507	1887	1887	1887	1887	0
82	20250224	193700	44980507	1887	1887	1887	1887	0
83	20250224	193600	44980507	1887	1887	1887	1887	0
84	20250224	193500	44980507	1887	1887	1887	1887	0
85	20250224	193400	44980507	1887	1887	1887	1887	0
86	20250224	193300	44980507	1887	1887	1887	1887	0
87	20250224	193200	44980507	1887	1887	1887	1887	0
88	20250224	193100	44980507	1887	1887	1887	1887	0
89	20250224	193000	44980507	1887	1887	1887	1887	0
90	20250224	192900	44980507	1887	1887	1887	1887	0
91	20250224	192800	44980507	1887	1887	1887	1887	0
92	20250224	192700	44980507	1887	1887	1887	1887	272
93	20250224	192600	44980507	1887	1887	1887	1887	0
94	20250224	192500	44980507	1887	1887	1887	1887	0
95	20250224	192400	44980507	1887	1887	1887	1887	0
96	20250224	192300	44980507	1887	1887	1887	1887	0
97	20250224	192200	44980507	1887	1887	1887	1887	0
98	20250224	192100	44980507	1887	1887	1887	1887	0
99	20250224	192000	44980507	1887	1887	1887	1887	0
100	20250224	191900	44980507	1887	1887	1887	1887	0
101	20250224	191800	44980507	1887	1887	1887	1887	0
102	20250224	191700	44980507	1887	1887	1887	1887	0
103	20250224	191600	44980507	1887	1887	1887	1887	0
104	20250224	191500	44980507	1887	1887	1887	1887	0
105	20250224	191400	44980507	1887	1887	1887	1887	0
106	20250224	191300	44980507	1887	1887	1887	1887	0
107	20250224	191200	44980507	1887	1887	1887	1887	0
108	20250224	191100	44980507	1887	1887	1887	1887	0
109	20250224	191000	44980507	1887	1887	1887	1887	0
110	20250224	190900	44980507	1887	1887	1887	1887	0
111	20250224	190800	44980507	1887	1887	1887	1887	0
112	20250224	190700	44980507	1887	1887	1887	1887	0
113	20250224	190600	44980507	1887	1887	1887	1887	0
114	20250224	190500	44980507	1887	1887	1887	1887	0
115	20250224	190400	44980507	1887	1887	1887	1887	0
116	20250224	190300	44980507	1887	1887	1887	1887	0
117	20250224	190200	44980507	1887	1887	1887	1887	0
118	20250224	190100	44980507	1887	1887	1887	1887	0
119	20250224	190000	44980507	1887	1887	1887	1887	0
120	20250224	185900	44980507	1887	1887	1887	1887	0
121	20250224	185800	44980507	1887	1887	1887	1887	0
122	20250224	185700	44980507	1887	1887	1887	1887	272
123	20250224	185600	44980507	1887	1887	1887	1887	0
124	20250224	185500	44980507	1887	1887	1887	1887	0
125	20250224	185400	44980507	1887	1887	1887	1887	0
126	20250224	185300	44980507	1887	1887	1887	1887	0
127	20250224	185200	44980507	1887	1887	1887	1887	0
128	20250224	185100	44980507	1887	1887	1887	1887	0
129	20250224	185000	44980507	1887	1887	1887	1887	0
130	20250224	184900	44980507	1887	1887	1887	1887	0
131	20250224	184800	44980507	1887	1887	1887	1887	0
132	20250224	184700	44980507	1887	1887	1887	1887	0
133	20250224	184600	44980507	1887	1887	1887	1887	0
134	20250224	184500	44980507	1887	1887	1887	1887	0
135	20250224	184400	44980507	1887	1887	1887	1887	0
136	20250224	184300	44980507	1887	1887	1887	1887	0
137	20250224	184200	44980507	1887	1887	1887	1887	0
138	20250224	184100	44980507	1887	1887	1887	1887	0
139	20250224	184000	44980507	1887	1887	1887	1887	0
140	20250224	183900	44980507	1887	1887	1887	1887	0
141	20250224	183800	44980507	1887	1887	1887	1887	0
142	20250224	183700	44980507	1887	1887	1887	1887	0
143	20250224	183600	44980507	1887	1887	1887	1887	0
144	20250224	183500	44980507	1887	1887	1887	1887	0
145	20250224	183400	44980507	1887	1887	1887	1887	0
146	20250224	183300	44980507	1887	1887	1887	1887	0
147	20250224	183200	44980507	1887	1887	1887	1887	0
148	20250224	183100	44980507	1887	1887	1887	1887	0
149	20250224	183000	44980507	1887	1887	1887	1887	0
150	20250224	182900	44980507	1887	1887	1887	1887	0
151	20250224	182800	44980507	1887	1887	1887	1887	0
152	20250224	182700	44980507	1887	1887	1887	1887	272
153	20250224	182600	44980507	1887	1887	1887	1887	0
154	20250224	182500	44980507	1887	1887	1887	1887	0
155	20250224	182400	44980507	1887	1887	1887	1887	0
156	20250224	182300	44980507	1887	1887	1887	1887	0
157	20250224	182200	44980507	1887	1887	1887	1887	0
158	20250224	182100	44980507	1887	1887	1887	1887	0
159	20250224	182000	44980507	1887	1887	1887	1887	0
160	20250224	181900	44980507	1887	1887	1887	1887	0
161	20250224	181800	44980507	1887	1887	1887	1887	0
162	20250224	181700	44980507	1887	1887	1887	1887	0
163	20250224	181600	44980507	1887	1887	1887	1887	0
164	20250224	181500	44980507	1887	1887	1887	1887	0
165	20250224	181400	44980507	1887	1887	1887	1887	0
166	20250224	181300	44980507	1887	1887	1887	1887	0
167	20250224	181200	44980507	1887	1887	1887	1887	0
168	20250224	181100	44980507	1887	1887	1887	1887	0
169	20250224	181000	44980507	1887	1887	1887	1887	0
170	20250224	180900	44980507	1887	1887	1887	1887	0
171	20250224	180800	44980507	1887	1887	1887	1887	0
172	20250224	180700	44980507	1887	1887	1887	1887	0
173	20250224	180600	44980507	1887	1887	1887	1887	0
174	20250224	180500	44980507	1887	1887	1887	1887	0
175	20250224	180400	44980507	1887	1887	1887	1887	0
176	20250224	180300	44980507	1887	1887	1887	1887	0
177	20250224	180200	44980507	1887	1887	1887	1887	0
178	20250224	180100	44980507	1887	1887	1887	1887	0
179	20250224	180000	44980507	1887	1887	1887	1887	0
180	20250224	175900	44980507	1887	1887	1887	1887	0
181	20250224	175800	44980507	1887	1887	1887	1887	0
182	20250224	175700	44980507	1887	1887	1887	1887	272
183	20250224	175600	44980507	1887	1887	1887	1887	0
184	20250224	175500	44980507	1887	1887	1887	1887	0
185	20250224	175400	44980507	1887	1887	1887	1887	0
186	20250224	175300	44980507	1887	1887	1887	1887	0
187	20250224	175200	44980507	1887	1887	1887	1887	0
188	20250224	175100	44980507	1887	1887	1887	1887	0
189	20250224	175000	44980507	1887	1887	1887	1887	0
190	20250224	174900	44980507	1887	1887	1887	1887	0
191	20250224	174800	44980507	1887	1887	1887	1887	0
192	20250224	174700	44980507	1887	1887	1887	1887	0
193	20250224	174600	44980507	1887	1887	1887	1887	0
194	20250224	174500	44980507	1887	1887	1887	1887	0
195	20250224	174400	44980507	1887	1887	1887	1887	0
196	20250224	174300	44980507	1887	1887	1887	1887	0
197	20250224	174200	44980507	1887	1887	1887	1887	0
198	20250224	174100	44980507	1887	1887	1887	1887	0
199	20250224	174000	44980507	1887	1887	1887	1887	0
200	20250224	173900	44980507	1887	1887	1887	1887	0
201	20250224	173800	44980507	1887	1887	1887	1887	0
202	20250224	173700	44980507	1887	1887	1887	1887	0
203	20250224	173600	44980507	1887	1887	1887	1887	0
204	20250224	173500	44980507	1887	1887	1887	1887	0
205	20250224	173400	44980507	1887	1887	1887	1887	0
206	20250224	173300	44980507	1887	1887	1887	1887	0
207	20250224	173200	44980507	1887	1887	1887	1887	0
208	20250224	173100	44980507	1887	1887	1887	1887	0
209	20250224	173000	44980507	1887	1887	1887	1887	0
210	20250224	172900	44980507	1887	1887	1887	1887	0
211	20250224	172800	44980507	1887	1887	1887	1887	0
212	20250224	172700	44980507	1887	1887	1887	1887	272
213	20250224	172600	44980507	1887	1887	1887	1887	0
214	20250224	172500	44980507	1887	1887	1887	1887	0
215	20250224	172400	44980507	1887	1887	1887	1887	0
216	20250224	172300	44980507	1887	1887	1887	1887	0
217	20250224	172200	44980507	1887	1887	1887	1887	0
218	20250224	172100	44980507	1887	1887	1887	1887	0
219	20250224	172000	44980507	1887	1887	1887	1887	0
220	20250224	171900	44980507	1887	1887	1887	1887	0
221	20250224	171800	44980507	1887	1887	1887	1887	0
222	20250224	171700	44980507	1887	1887	1887	1887	0
223	20250224	171600	44980507	1887	1887	1887	1887	0
224	20250224	171500	44980507	1887	1887	1887	1887	0
225	20250224	171400	44980507	1887	1887	1887	1887	0
226	20250224	171300	44980507	1887	1887	1887	1887	0
227	20250224	171200	44980507	1887	1887	1887	1887	0
228	20250224	171100	44980507	1887	1887	1887	1887	0
229	20250224	171000	44980507	1887	1887	1887	1887	0
230	20250224	170900	44980507	1887	1887	1887	1887	0
231	20250224	170800	44980507	1887	1887	1887	1887	0
232	20250224	170700	44980507	1887	1887	1887	1887	0
233	20250224	170600	44980507	1887	1887	1887	1887	0
234	20250224	170500	44980507	1887	1887	1887	1887	0
235	20250224	170400	44980507	1887	1887	1887	1887	0
236	20250224	170300	44980507	1887	1887	1887	1887	0
237	20250224	170200	44980507	1887	1887	1887	1887	0
238	20250224	170100	44980507	1887	1887	1887	1887	0
239	20250224	170000	44980507	1887	1887	1887	1887	0
240	20250224	165900	44980507	1887	1887	1887	1887	0
241	20250224	165800	44980507	1887	1887	1887	1887	0
242	20250224	165700	44980507	1887	1887	1887	1887	272
243	20250224	165600	44980507	1887	1887	1887	1887	0
244	20250224	165500	44980507	1887	1887	1887	1887	0
245	20250224	165400	44980507	1887	1887	1887	1887	0
246	20250224	165300	44980507	1887	1887	1887	1887	0
247	20250224	165200	44980507	1887	1887	1887	1887	0
248	20250224	165100	44980507	1887	1887	1887	1887	0
249	20250224	165000	44980507	1887	1887	1887	1887	0
250	20250224	164900	44980507	1887	1887	1887	1887	0
251	20250224	164800	44980507	1887	1887	1887	1887	0
252	20250224	164700	44980507	1887	1887	1887	1887	0
253	20250224	164600	44980507	1887	1887	1887	1887	0
254	20250224	164500	44980507	1887	1887	1887	1887	0
255	20250224	164400	44980507	1887	1887	1887	1887	0
256	20250224	164300	44980507	1887	1887	1887	1887	0
257	20250224	164200	44980507	1887	1887	1887	1887	0
258	20250224	164100	44980507	1887	1887	1887	1887	0
259	20250224	164000	44980507	1887	1887	1887	1887	0
260	20250224	163900	44980507	1887	1887	1887	1887	0
261	20250224	163800	44980507	1887	1887	1887	1887	0
262	20250224	163700	44980507	1887	1887	1887	1887	0
263	20250224	163600	44980507	1887	1887	1887	1887	0
264	20250224	163500	44980507	1887	1887	1887	1887	0
265	20250224	163400	44980507	1887	1887	1887	1887	0
266	20250224	163300	44980507	1887	1887	1887	1887	0
267	20250224	163200	44980507	1887	1887	1887	1887	0
268	20250224	163100	44980507	1887	1887	1887	1887	0
269	20250224	163000	44980507	1887	1887	1887	1887	0
270	20250224	162900	44980507	1887	1887	1887	1887	0
271	20250224	162800	44980507	1887	1887	1887	1887	0
272	20250224	162700	44980507	1887	1887	1887	1887	272
273	20250224	162600	44980507	1887	1887	1887	1887	0
274	20250224	162500	44980507	1887	1887	1887	1887	0
275	20250224	162400	44980507	1887	1887	1887	1887	0
276	20250224	162300	44980507	1887	1887	1887	1887	0
277	20250224	162200	44980507	1887	1887	1887	1887	0
278	20250224	162100	44980507	1887	1887	1887	1887	0
279	20250224	162000	44980507	1887	1887	1887	1887	0
280	20250224	161900	44980507	1887	1887	1887	1887	0
281	20250224	161800	44980507	1887	1887	1887	1887	0
282	20250224	161700	44980507	1887	1887	1887	1887	0
283	20250224	161600	44980507	1887	1887	1887	1887	0
284	20250224	161500	44980507	1887	1887	1887	1887	0
285	20250224	161400	44980507	1887	1887	1887	1887	0
286	20250224	161300	44980507	1887	1887	1887	1887	0
287	20250224	161200	44980507	1887	1887	1887	1887	0
288	20250224	161100	44980507	1887	1887	1887	1887	0
289	20250224	161000	44980507	1887	1887	1887	1887	0
290	20250224	160900	44980507	1887	1887	1887	1887	0
291	20250224	160800	44980507	1887	1887	1887	1887	0
292	20250224	160700	44980507	1887	1887	1887	1887	0
293	20250224	160600	44980507	1887	1887	1887	1887	0
294	20250224	160500	44980507	1887	1887	1887	1887	0
295	20250224	160400	44980507	1887	1887	1887	1887	0
296	20250224	160300	44980507	1887	1887	1887	1887	0
297	20250224	160200	44980507	1887	1887	1887	1887	0
298	20250224	160100	44980507	1887	1887	1887	1887	0
299	20250224	160000	44980507	1887	1887	1887	1887	0
300	20250224	155900	44980507	1887	1887	1887	1887	0
301	20250224	155800	44980507	1887	1887	1887	1887	0
302	20250224	155700	44980507	1887	1887	1887	1887	272
303	20250224	155600	44980507	1887	1887	1887	1887	0
304	20250224	155500	44980507	1887	1887	1887	1887	0
305	20250224	155400	44980507	1887	1887	1887	1887	0
306	20250224	155300	44980507	1887	1887	1887	1887	0
307	20250224	155200	44980507	1887	1887	1887	1887	0
308	20250224	155100	44980507	1887	1887	1887	1887	0
309	20250224	155000	44980507	1887	1887	1887	1887	0
310	20250224	154900	44980507	1887	1887	1887	1887	0
311	20250224	154800	44980507	1887	1887	1887	1887	0
312	20250224	154700	44980507	1887	1887	1887	1887	0
313	20250224	154600	44980507	1887	1887	1887	1887	0
314	20250224	154500	44980507	1887	1887	1887	1887	0
315	20250224	154400	44980507	1887	1887	1887	1887	0
316	20250224	154300	44980507	1887	1887	1887	1887	0
317	20250224	154200	44980507	1887	1887	1887	1887	0
318	20250224	154100	44980507	1887	1887	1887	1887	0
319	20250224	154000	44980507	1887	1887	1887	1887	0
320	20250224	153900	44980507	1887	1887	1887	1887	0
321	20250224	153800	44980507	1887	1887	1887	1887	0
322	20250224	153700	44980507	1887	1887	1887	1887	0
323	20250224	153600	44980507	1887	1887	1887	1887	0
324	20250224	153500	44980507	1887	1887	1887	1887	0
325	20250224	153400	44980507	1887	1887	1887	1887	0
326	20250224	153300	44980507	1887	1887	1887	1887	0
327	20250224	153200	44980507	1887	1887	1887	1887	0
328	20250224	153100	44980507	1887	1887	1887	1887	0
329	20250224	153000	44980507	1887	1887	1887	1887	272
330	20250224	152900	44467243	1886	1886	1886	1886	0
331	20250224	152800	44467243	1886	1886	1886	1886	0
332	20250224	152700	44467243	1886	1886	1886	1886	0
333	20250224	152600	44467243	1886	1886	1886	1886	0
334	20250224	152500	44467243	1886	1886	1886	1886	0
335	20250224	152400	44467243	1886	1886	1886	1886	0
336	20250224	152300	44467243	1886	1886	1886	1886	0
337	20250224	152200	44467243	1886	1886	1886	1886	0
338	20250224	152100	44467243	1886	1886	1886	1886	0
339	20250224	152000	44467243	1886	1886	1886	1886	0
340	20250224	151900	44467243	1886	1887	1887	1886	335
341	20250224	151800	43835430	1886	1886	1886	1886	33
342	20250224	151700	43773192	1887	1887	1887	1886	144
343	20250224	151600	43501496	1886	1886	1886	1886	133
344	20250224	151500	43250658	1886	1886	1886	1886	0
345	20250224	151400	43250658	1886	1886	1886	1886	0
346	20250224	151300	43250658	1886	1886	1886	1886	0
347	20250224	151200	43250658	1886	1886	1886	1886	50
348	20250224	151100	43156358	1887	1887	1887	1887	51
349	20250224	151000	43060121	1887	1887	1887	1887	0
350	20250224	150900	43060121	1887	1887	1887	1887	0
351	20250224	150800	43060121	1887	1887	1887	1887	0
352	20250224	150700	43060121	1887	1887	1887	1887	0
353	20250224	150600	43060121	1887	1887	1887	1887	0
354	20250224	150500	43060121	1887	1887	1887	1887	0
355	20250224	150400	43060121	1887	1887	1887	1887	0
356	20250224	150300	43060121	1887	1887	1887	1887	0
357	20250224	150200	43060121	1887	1885	1887	1882	5
358	20250224	150100	43050700	1887	1887	1887	1887	0
359	20250224	150000	43050700	1887	1887	1887	1887	1
360	20250224	145900	43048813	1887	1887	1887	1887	0
361	20250224	145800	43048813	1887	1887	1887	1887	0
362	20250224	145700	43048813	1887	1884	1887	1879	2003
363	20250224	145600	39278111	1887	1887	1887	1887	1
364	20250224	145500	39276224	1883	1883	1883	1883	0
365	20250224	145400	39276224	1883	1883	1883	1883	0
366	20250224	145300	39276224	1883	1883	1883	1883	0
367	20250224	145200	39276224	1883	1883	1883	1883	0
368	20250224	145100	39276224	1883	1883	1883	1883	0
369	20250224	145000	39276224	1883	1883	1883	1883	0
370	20250224	144900	39276224	1883	1883	1883	1883	0
371	20250224	144800	39276224	1883	1883	1883	1883	0
372	20250224	144700	39276224	1883	1883	1883	1883	0
373	20250224	144600	39276224	1883	1883	1883	1883	0
374	20250224	144500	39276224	1883	1883	1883	1883	0
375	20250224	144400	39276224	1883	1883	1883	1883	2513
376	20250224	144300	34544245	1883	1883	1883	1883	0
377	20250224	144200	34544245	1883	1883	1883	1883	0
378	20250224	144100	34544245	1883	1883	1883	1883	0
379	20250224	144000	34544245	1883	1883	1883	1883	0
380	20250224	143900	34544245	1883	1883	1883	1883	0
381	20250224	143800	34544245	1883	1883	1883	1883	0
382	20250224	143700	34544245	1883	1883	1883	1883	0
383	20250224	143600	34544245	1883	1883	1883	1883	1
384	20250224	143500	34542362	1883	1883	1883	1883	1001
385	20250224	143400	32657479	1883	1883	1883	1883	501
386	20250224	143300	31714096	1883	1885	1885	1883	16
387	20250224	143200	31683952	1886	1886	1886	1886	0
388	20250224	143100	31683952	1886	1887	1887	1886	6
389	20250224	143000	31672635	1887	1887	1887	1887	0
390	20250224	142900	31672635	1887	1888	1888	1887	56
391	20250224	142800	31566911	1888	1888	1888	1888	0
392	20250224	142700	31566911	1888	1888	1888	1888	0
393	20250224	142600	31566911	1888	1888	1888	1888	0
394	20250224	142500	31566911	1888	1888	1888	1888	0
395	20250224	142400	31566911	1888	1888	1888	1888	0
396	20250224	142300	31566911	1888	1888	1888	1888	0
397	20250224	142200	31566911	1888	1888	1888	1888	0
398	20250224	142100	31566911	1888	1888	1888	1888	0
399	20250224	142000	31566911	1888	1888	1888	1888	0
400	20250224	141900	31566911	1888	1888	1888	1888	0
401	20250224	141800	31566911	1888	1888	1888	1888	0
402	20250224	141700	31566911	1888	1888	1888	1888	0
403	20250224	141600	31566911	1888	1888	1888	1888	0
404	20250224	141500	31566911	1888	1888	1888	1888	0
405	20250224	141400	31566911	1888	1888	1888	1888	0
406	20250224	141300	31566911	1888	1888	1888	1888	0
407	20250224	141200	31566911	1888	1888	1888	1888	0
408	20250224	141100	31566911	1888	1888	1888	1888	0
409	20250224	141000	31566911	1888	1888	1888	1888	0
410	20250224	140900	31566911	1888	1888	1888	1888	0
411	20250224	140800	31566911	1888	1888	1888	1888	0
412	20250224	140700	31566911	1888	1888	1888	1888	4
413	20250224	140600	31559359	1888	1888	1888	1888	1
414	20250224	140500	31557471	1888	1888	1888	1888	20
415	20250224	140400	31519711	1888	1888	1888	1888	20
416	20250224	140300	31481951	1888	1888	1888	1888	21
417	20250224	140200	31442303	1888	1888	1888	1888	0
418	20250224	140100	31442303	1888	1888	1888	1888	15
419	20250224	140000	31413983	1888	1888	1888	1888	4
420	20250224	135900	31406431	1888	1888	1888	1888	0
421	20250224	135800	31406431	1888	1888	1888	1888	0
422	20250224	135700	31406431	1888	1888	1888	1888	29
423	20250224	135600	31351679	1888	1888	1888	1888	0
424	20250224	135500	31351679	1888	1888	1888	1888	11
425	20250224	135400	31330911	1886	1886	1886	1886	0
426	20250224	135300	31330911	1886	1886	1886	1886	0
427	20250224	135200	31330911	1886	1889	1889	1886	905
428	20250224	135100	29621371	1888	1888	1888	1888	97
429	20250224	135000	29438235	1888	1888	1888	1888	1
430	20250224	134900	29436347	1882	1882	1882	1882	0
431	20250224	134800	29436347	1882	1882	1882	1882	200
432	20250224	134700	29059947	1888	1883	1888	1883	65
433	20250224	134600	28937477	1882	1882	1882	1882	0
434	20250224	134500	28937477	1882	1882	1882	1882	0
435	20250224	134400	28937477	1882	1882	1882	1882	98
436	20250224	134300	28753041	1882	1882	1882	1882	1
437	20250224	134200	28751159	1882	1882	1882	1882	206
438	20250224	134100	28363467	1883	1885	1885	1883	1465
439	20250224	134000	25604164	1885	1885	1885	1885	68
440	20250224	133900	25475984	1885	1885	1885	1885	649
441	20250224	133800	24252619	1885	1885	1885	1885	0
442	20250224	133700	24252619	1885	1885	1885	1885	0
443	20250224	133600	24252619	1885	1885	1885	1885	0
444	20250224	133500	24252619	1885	1885	1885	1885	55
445	20250224	133400	24148944	1885	1885	1885	1885	0
446	20250224	133300	24148944	1885	1885	1885	1885	0
447	20250224	133200	24148944	1885	1885	1885	1885	100
448	20250224	133100	23960444	1885	1885	1885	1885	1
449	20250224	133000	23958559	1885	1884	1885	1884	110
450	20250224	132900	23751219	1884	1884	1884	1884	0
451	20250224	132800	23751219	1884	1884	1884	1884	0
452	20250224	132700	23751219	1884	1885	1885	1884	2101
453	20250224	132600	19790835	1885	1885	1885	1885	1
454	20250224	132500	19788950	1886	1888	1888	1886	3
455	20250224	132400	19783289	1883	1883	1883	1883	0
456	20250224	132300	19783289	1883	1883	1883	1883	0
457	20250224	132200	19783289	1883	1883	1883	1883	0
458	20250224	132100	19783289	1883	1888	1888	1883	1400
459	20250224	132000	17144759	1889	1889	1889	1889	0
460	20250224	131900	17144759	1889	1889	1889	1889	0
461	20250224	131800	17144759	1889	1889	1889	1889	0
462	20250224	131700	17144759	1889	1889	1889	1889	0
463	20250224	131600	17144759	1889	1889	1889	1889	20
464	20250224	131500	17106979	1888	1888	1888	1888	0
465	20250224	131400	17106979	1888	1888	1888	1888	50
466	20250224	131300	17012579	1888	1888	1888	1888	0
467	20250224	131200	17012579	1888	1888	1888	1888	9
468	20250224	131100	16995587	1888	1888	1888	1888	0
469	20250224	131000	16995587	1888	1888	1888	1888	0
470	20250224	130900	16995587	1888	1888	1888	1888	0
471	20250224	130800	16995587	1888	1888	1888	1888	0
472	20250224	130700	16995587	1888	1888	1888	1888	0
473	20250224	130600	16995587	1888	1888	1888	1888	1
474	20250224	130500	16993699	1886	1886	1886	1886	0
475	20250224	130400	16993699	1886	1886	1886	1886	0
476	20250224	130300	16993699	1886	1886	1886	1886	0
477	20250224	130200	16993699	1886	1886	1886	1886	6
478	20250224	130100	16982383	1889	1889	1889	1889	0
479	20250224	130000	16982383	1889	1889	1889	1889	51
480	20250224	125900	16886044	1885	1885	1885	1885	232
481	20250224	125800	16448724	1886	1886	1886	1886	12
482	20250224	125700	16426092	1887	1887	1887	1887	1
483	20250224	125600	16424205	1888	1888	1888	1888	1
484	20250224	125500	16422317	1889	1889	1889	1889	0
485	20250224	125400	16422317	1889	1889	1889	1889	0
486	20250224	125300	16422317	1889	1889	1889	1889	0
487	20250224	125200	16422317	1889	1889	1889	1889	0
488	20250224	125100	16422317	1889	1889	1889	1889	0
489	20250224	125000	16422317	1889	1889	1889	1889	0
490	20250224	124900	16422317	1889	1885	1889	1885	52
491	20250224	124800	16324293	1886	1888	1888	1886	800
492	20250224	124700	14815491	1886	1886	1886	1886	0
493	20250224	124600	14815491	1886	1886	1886	1886	0
494	20250224	124500	14815491	1886	1888	1888	1886	185
495	20250224	124400	14466450	1889	1889	1889	1889	0
496	20250224	124300	14466450	1889	1889	1889	1889	0
497	20250224	124200	14466450	1889	1894	1895	1889	70
498	20250224	124100	14334101	1896	1896	1896	1896	0
499	20250224	124000	14334101	1896	1894	1896	1894	53
500	20250224	123900	14233628	1893	1893	1893	1893	5
501	20250224	123800	14224163	1895	1895	1895	1895	0
502	20250224	123700	14224163	1895	1895	1895	1895	3
503	20250224	123600	14218478	1889	1891	1891	1888	203
504	20250224	123500	13834884	1891	1891	1891	1891	0
505	20250224	123400	13834884	1891	1891	1891	1891	0
506	20250224	123300	13834884	1891	1891	1891	1891	0
507	20250224	123200	13834884	1891	1891	1891	1891	0
508	20250224	123100	13834884	1891	1891	1891	1891	0
509	20250224	123000	13834884	1891	1891	1891	1891	0
510	20250224	122900	13834884	1891	1891	1891	1891	0
511	20250224	122800	13834884	1891	1891	1891	1891	0
512	20250224	122700	13834884	1891	1891	1891	1891	0
513	20250224	122600	13834884	1891	1891	1891	1891	4
514	20250224	122500	13827320	1892	1892	1892	1892	2
515	20250224	122400	13823536	1896	1896	1896	1896	0
516	20250224	122300	13823536	1896	1896	1896	1896	0
517	20250224	122200	13823536	1896	1896	1896	1896	0
518	20250224	122100	13823536	1896	1896	1896	1896	0
519	20250224	122000	13823536	1896	1896	1896	1896	0
520	20250224	121900	13823536	1896	1896	1896	1896	0
521	20250224	121800	13823536	1896	1893	1896	1893	4
522	20250224	121700	13815958	1891	1891	1891	1891	0
523	20250224	121600	13815958	1891	1891	1891	1891	0
524	20250224	121500	13815958	1891	1891	1891	1891	0
525	20250224	121400	13815958	1891	1891	1891	1891	0
526	20250224	121300	13815958	1891	1891	1891	1891	0
527	20250224	121200	13815958	1891	1891	1891	1891	0
528	20250224	121100	13815958	1891	1891	1891	1891	0
529	20250224	121000	13815958	1891	1891	1891	1891	0
530	20250224	120900	13815958	1891	1891	1891	1891	0
531	20250224	120800	13815958	1891	1892	1892	1891	4
532	20250224	120700	13808392	1895	1889	1895	1889	60
533	20250224	120600	13695037	1889	1889	1889	1889	0
534	20250224	120500	13695037	1889	1889	1889	1889	0
535	20250224	120400	13695037	1889	1889	1889	1889	0
536	20250224	120300	13695037	1889	1889	1889	1889	0
537	20250224	120200	13695037	1889	1889	1889	1889	0
538	20250224	120100	13695037	1889	1889	1889	1889	0
539	20250224	120000	13695037	1889	1889	1889	1889	0
540	20250224	115900	13695037	1889	1889	1889	1889	0
541	20250224	115800	13695037	1889	1892	1892	1889	47
542	20250224	115700	13606234	1893	1893	1893	1893	1
543	20250224	115600	13604341	1894	1895	1895	1894	2
544	20250224	115500	13600552	1893	1893	1893	1893	0
545	20250224	115400	13600552	1893	1893	1893	1893	0
546	20250224	115300	13600552	1893	1893	1893	1893	0
547	20250224	115200	13600552	1893	1895	1895	1893	3
548	20250224	115100	13594870	1896	1896	1896	1896	0
549	20250224	115000	13594870	1896	1896	1896	1896	100
550	20250224	114900	13405270	1896	1896	1896	1896	0
551	20250224	114800	13405270	1896	1896	1896	1896	0
552	20250224	114700	13405270	1896	1896	1896	1896	105
553	20250224	114600	13206190	1896	1896	1896	1896	0
554	20250224	114500	13206190	1896	1896	1896	1896	1
555	20250224	114400	13204294	1888	1888	1888	1888	0
556	20250224	114300	13204294	1888	1889	1889	1888	200
557	20250224	114200	12826638	1889	1889	1889	1889	0
558	20250224	114100	12826638	1889	1889	1889	1889	0
559	20250224	114000	12826638	1889	1893	1893	1889	100
560	20250224	113900	12637727	1894	1894	1894	1894	0
561	20250224	113800	12637727	1894	1894	1894	1894	0
562	20250224	113700	12637727	1894	1894	1895	1894	8
563	20250224	113600	12622569	1894	1891	1894	1891	20
564	20250224	113500	12584719	1891	1891	1891	1891	0
565	20250224	113400	12584719	1891	1891	1891	1891	0
566	20250224	113300	12584719	1891	1892	1892	1891	2
567	20250224	113200	12580936	1891	1893	1893	1891	3
568	20250224	113100	12575260	1896	1896	1896	1896	0
569	20250224	113000	12575260	1896	1896	1896	1896	0
570	20250224	112900	12575260	1896	1896	1896	1896	80
571	20250224	112800	12423580	1893	1893	1893	1893	0
572	20250224	112700	12423580	1893	1893	1893	1893	0
573	20250224	112600	12423580	1893	1893	1893	1893	1
574	20250224	112500	12421687	1896	1896	1896	1896	0
575	20250224	112400	12421687	1896	1896	1896	1896	0
576	20250224	112300	12421687	1896	1896	1896	1896	20
577	20250224	112200	12383767	1896	1896	1896	1896	0
578	20250224	112100	12383767	1896	1896	1896	1896	0
579	20250224	112000	12383767	1896	1896	1896	1896	0
580	20250224	111900	12383767	1896	1896	1896	1896	0
581	20250224	111800	12383767	1896	1895	1896	1894	3
582	20250224	111700	12378082	1889	1889	1889	1889	0
583	20250224	111600	12378082	1889	1889	1889	1889	0
584	20250224	111500	12378082	1889	1889	1889	1889	320
585	20250224	111400	11773602	1890	1893	1893	1890	112
586	20250224	111300	11561856	1896	1896	1896	1896	0
587	20250224	111200	11561856	1896	1895	1896	1894	213
588	20250224	111100	11158217	1894	1894	1894	1894	0
589	20250224	111000	11158217	1894	1894	1894	1894	0
590	20250224	110900	11158217	1894	1894	1894	1894	0
591	20250224	110800	11158217	1894	1894	1894	1894	0
592	20250224	110700	11158217	1894	1894	1894	1894	0
593	20250224	110600	11158217	1894	1894	1894	1893	72
594	20250224	110500	11021851	1893	1893	1893	1893	10
595	20250224	110400	11002921	1893	1893	1893	1893	0
596	20250224	110300	11002921	1893	1893	1893	1893	0
597	20250224	110200	11002921	1893	1893	1893	1893	0
598	20250224	110100	11002921	1893	1893	1893	1893	2
599	20250224	110000	10999135	1894	1894	1894	1894	5
600	20250224	105900	10989665	1894	1894	1894	1894	0
601	20250224	105800	10989665	1894	1895	1895	1894	12
602	20250224	105700	10966935	1896	1897	1897	1896	24
603	20250224	105600	10921409	1897	1895	1897	1895	4
604	20250224	105500	10913824	1894	1895	1895	1894	11
605	20250224	105400	10892981	1895	1895	1895	1895	0
606	20250224	105300	10892981	1895	1895	1895	1895	0
607	20250224	105200	10892981	1895	1895	1895	1895	0
608	20250224	105100	10892981	1895	1895	1895	1895	0
609	20250224	105000	10892981	1895	1896	1896	1895	11
610	20250224	104900	10872126	1896	1896	1896	1896	0
611	20250224	104800	10872126	1896	1896	1896	1896	0
612	20250224	104700	10872126	1896	1896	1896	1896	0
613	20250224	104600	10872126	1896	1896	1896	1896	0
614	20250224	104500	10872126	1896	1896	1896	1896	0
615	20250224	104400	10872126	1896	1896	1896	1896	0
616	20250224	104300	10872126	1896	1896	1896	1896	0
617	20250224	104200	10872126	1896	1896	1896	1896	0
618	20250224	104100	10872126	1896	1896	1896	1896	0
619	20250224	104000	10872126	1896	1896	1896	1896	0
620	20250224	103900	10872126	1896	1896	1896	1896	0
621	20250224	103800	10872126	1896	1896	1896	1896	0
622	20250224	103700	10872126	1896	1896	1896	1896	0
623	20250224	103600	10872126	1896	1896	1896	1896	0
624	20250224	103500	10872126	1896	1896	1896	1896	0
625	20250224	103400	10872126	1896	1896	1896	1896	0
626	20250224	103300	10872126	1896	1896	1896	1896	0
627	20250224	103200	10872126	1896	1896	1896	1896	0
628	20250224	103100	10872126	1896	1896	1896	1896	0
629	20250224	103000	10872126	1896	1896	1896	1896	0
630	20250224	102900	10872126	1896	1896	1896	1896	0
631	20250224	102800	10872126	1896	1896	1896	1896	0
632	20250224	102700	10872126	1896	1896	1896	1896	0
633	20250224	102600	10872126	1896	1896	1896	1896	7
634	20250224	102500	10858854	1897	1897	1897	1897	0
635	20250224	102400	10858854	1897	1897	1897	1897	0
636	20250224	102300	10858854	1897	1897	1897	1897	0
637	20250224	102200	10858854	1897	1896	1898	1896	13
638	20250224	102100	10834197	1894	1894	1894	1894	0
639	20250224	102000	10834197	1894	1894	1894	1894	0
640	20250224	101900	10834197	1894	1894	1894	1894	0
641	20250224	101800	10834197	1894	1894	1894	1894	16
642	20250224	101700	10803893	1895	1895	1895	1895	16
643	20250224	101600	10773573	1896	1897	1897	1896	113
644	20250224	101500	10559273	1897	1897	1897	1897	8
645	20250224	101400	10544097	1897	1898	1898	1897	112
646	20250224	101300	10331533	1894	1897	1897	1894	500
647	20250224	101200	9383040	1897	1897	1897	1897	3
648	20250224	101100	9377349	1897	1897	1897	1896	1002
649	20250224	101000	7476557	1897	1896	1897	1896	66
650	20250224	100900	7351356	1896	1895	1896	1895	9
651	20250224	100800	7334297	1894	1894	1894	1894	0
652	20250224	100700	7334297	1894	1894	1894	1894	0
653	20250224	100600	7334297	1894	1894	1894	1894	0
654	20250224	100500	7334297	1894	1894	1894	1894	0
655	20250224	100400	7334297	1894	1894	1894	1894	1
656	20250224	100300	7332403	1894	1894	1894	1894	0
657	20250224	100200	7332403	1894	1894	1894	1894	0
658	20250224	100100	7332403	1894	1894	1894	1894	0
659	20250224	100000	7332403	1894	1894	1894	1894	0
660	20250224	095900	7332403	1894	1895	1895	1894	10
661	20250224	095800	7313459	1895	1895	1895	1895	0
662	20250224	095700	7313459	1895	1895	1895	1895	0
663	20250224	095600	7313459	1895	1895	1895	1895	0
664	20250224	095500	7313459	1895	1895	1895	1895	0
665	20250224	095400	7313459	1895	1895	1895	1895	2
666	20250224	095300	7309669	1898	1898	1898	1898	0
667	20250224	095200	7309669	1898	1898	1898	1898	0
668	20250224	095100	7309669	1898	1897	1898	1896	37
669	20250224	095000	7239465	1898	1898	1898	1898	0
670	20250224	094900	7239465	1898	1898	1898	1898	0
671	20250224	094800	7239465	1898	1898	1898	1898	0
672	20250224	094700	7239465	1898	1898	1898	1898	9
673	20250224	094600	7222383	1898	1898	1898	1898	0
674	20250224	094500	7222383	1898	1897	1898	1897	2
675	20250224	094400	7218588	1889	1892	1892	1889	732
676	20250224	094300	5835245	1893	1895	1895	1893	32
677	20250224	094200	5774638	1896	1899	1899	1896	88
678	20250224	094100	5607576	1899	1899	1899	1898	88
679	20250224	094000	5440468	1899	1899	1899	1899	100
680	20250224	093900	5250568	1899	1899	1899	1899	3
681	20250224	093800	5244871	1897	1897	1897	1897	3
682	20250224	093700	5239180	1895	1895	1895	1895	1
683	20250224	093600	5237285	1892	1892	1892	1892	100
684	20250224	093500	5048085	1889	1891	1891	1889	52
685	20250224	093400	4949815	1892	1893	1893	1892	132
686	20250224	093300	4699959	1894	1894	1894	1894	2
687	20250224	093200	4696171	1895	1898	1898	1895	12
688	20250224	093100	4673407	1898	1898	1898	1898	0
689	20250224	093000	4673407	1898	1898	1898	1898	5
690	20250224	092900	4663917	1894	1895	1895	1893	36
691	20250224	092800	4595723	1896	1896	1896	1896	2
692	20250224	092700	4591931	1897	1897	1897	1897	0
693	20250224	092600	4591931	1897	1897	1898	1897	14
694	20250224	092500	4565363	1896	1896	1896	1896	53
695	20250224	092400	4464875	1898	1898	1898	1898	0
696	20250224	092300	4464875	1898	1898	1898	1898	12
697	20250224	092200	4442099	1898	1893	1898	1892	62
698	20250224	092100	4324738	1894	1896	1896	1894	16
699	20250224	092000	4294418	1897	1899	1899	1897	6
700	20250224	091900	4283030	1900	1894	1900	1894	762
701	20250224	091800	2837624	1893	1893	1893	1893	0
702	20250224	091700	2837624	1893	1893	1893	1893	0
703	20250224	091600	2837624	1893	1893	1893	1893	0
704	20250224	091500	2837624	1893	1893	1893	1893	2
705	20250224	091400	2833838	1894	1894	1894	1894	1
706	20250224	091300	2831944	1894	1889	1894	1888	1100
707	20250224	091200	749143	1890	1890	1890	1890	256
708	20250224	091100	265303	1891	1891	1891	1891	0
709	20250224	091000	265303	1891	1892	1892	1891	15
710	20250224	090900	236933	1893	1893	1893	1893	0
711	20250224	090800	236933	1893	1893	1893	1893	10
712	20250224	090700	218003	1895	1895	1895	1895	0
713	20250224	090600	218003	1895	1893	1895	1893	19
714	20250224	090500	182015	1894	1894	1894	1894	5
715	20250224	090400	172545	1895	1895	1895	1895	71
716	20250224	090300	38000	1900	1900	1900	1900	0
717	20250224	090200	38000	1900	1900	1900	1900	0
718	20250224	090100	38000	1900	1900	1900	1900	0
719	20250224	090000	38000	1900	1900	1900	1900	20