KissMeData/288620/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211100	53788610	8890	8890	8890	8890	208
3	20250224	211000	53788610	8890	8890	8890	8890	0
4	20250224	210900	53788610	8890	8890	8890	8890	0
5	20250224	210800	53788610	8890	8890	8890	8890	0
6	20250224	210700	53788610	8890	8890	8890	8890	0
7	20250224	210600	53788610	8890	8890	8890	8890	0
8	20250224	210500	53788610	8890	8890	8890	8890	0
9	20250224	210400	53788610	8890	8890	8890	8890	0
10	20250224	210300	53788610	8890	8890	8890	8890	0
11	20250224	210200	53788610	8890	8890	8890	8890	0
12	20250224	210100	53788610	8890	8890	8890	8890	0
13	20250224	210000	53788610	8890	8890	8890	8890	0
14	20250224	205900	53788610	8890	8890	8890	8890	0
15	20250224	205800	53788610	8890	8890	8890	8890	0
16	20250224	205700	53788610	8890	8890	8890	8890	0
17	20250224	205600	53788610	8890	8890	8890	8890	0
18	20250224	205500	53788610	8890	8890	8890	8890	0
19	20250224	205400	53788610	8890	8890	8890	8890	0
20	20250224	205300	53788610	8890	8890	8890	8890	0
21	20250224	205200	53788610	8890	8890	8890	8890	0
22	20250224	205100	53788610	8890	8890	8890	8890	0
23	20250224	205000	53788610	8890	8890	8890	8890	0
24	20250224	204900	53788610	8890	8890	8890	8890	0
25	20250224	204800	53788610	8890	8890	8890	8890	0
26	20250224	204700	53788610	8890	8890	8890	8890	0
27	20250224	204600	53788610	8890	8890	8890	8890	0
28	20250224	204500	53788610	8890	8890	8890	8890	0
29	20250224	204400	53788610	8890	8890	8890	8890	0
30	20250224	204300	53788610	8890	8890	8890	8890	0
31	20250224	204200	53788610	8890	8890	8890	8890	0
32	20250224	204100	53788610	8890	8890	8890	8890	208
33	20250224	204000	53788610	8890	8890	8890	8890	0
34	20250224	203900	53788610	8890	8890	8890	8890	0
35	20250224	203800	53788610	8890	8890	8890	8890	0
36	20250224	203700	53788610	8890	8890	8890	8890	0
37	20250224	203600	53788610	8890	8890	8890	8890	0
38	20250224	203500	53788610	8890	8890	8890	8890	0
39	20250224	203400	53788610	8890	8890	8890	8890	0
40	20250224	203300	53788610	8890	8890	8890	8890	0
41	20250224	203200	53788610	8890	8890	8890	8890	0
42	20250224	203100	53788610	8890	8890	8890	8890	0
43	20250224	203000	53788610	8890	8890	8890	8890	0
44	20250224	202900	53788610	8890	8890	8890	8890	0
45	20250224	202800	53788610	8890	8890	8890	8890	0
46	20250224	202700	53788610	8890	8890	8890	8890	0
47	20250224	202600	53788610	8890	8890	8890	8890	0
48	20250224	202500	53788610	8890	8890	8890	8890	0
49	20250224	202400	53788610	8890	8890	8890	8890	0
50	20250224	202300	53788610	8890	8890	8890	8890	0
51	20250224	202200	53788610	8890	8890	8890	8890	0
52	20250224	202100	53788610	8890	8890	8890	8890	0
53	20250224	202000	53788610	8890	8890	8890	8890	0
54	20250224	201900	53788610	8890	8890	8890	8890	0
55	20250224	201800	53788610	8890	8890	8890	8890	0
56	20250224	201700	53788610	8890	8890	8890	8890	0
57	20250224	201600	53788610	8890	8890	8890	8890	0
58	20250224	201500	53788610	8890	8890	8890	8890	0
59	20250224	201400	53788610	8890	8890	8890	8890	0
60	20250224	201300	53788610	8890	8890	8890	8890	0
61	20250224	201200	53788610	8890	8890	8890	8890	0
62	20250224	201100	53788610	8890	8890	8890	8890	208
63	20250224	201000	53788610	8890	8890	8890	8890	0
64	20250224	200900	53788610	8890	8890	8890	8890	0
65	20250224	200800	53788610	8890	8890	8890	8890	0
66	20250224	200700	53788610	8890	8890	8890	8890	0
67	20250224	200600	53788610	8890	8890	8890	8890	0
68	20250224	200500	53788610	8890	8890	8890	8890	0
69	20250224	200400	53788610	8890	8890	8890	8890	0
70	20250224	200300	53788610	8890	8890	8890	8890	0
71	20250224	200200	53788610	8890	8890	8890	8890	0
72	20250224	200100	53788610	8890	8890	8890	8890	0
73	20250224	200000	53788610	8890	8890	8890	8890	0
74	20250224	195900	53788610	8890	8890	8890	8890	0
75	20250224	195800	53788610	8890	8890	8890	8890	0
76	20250224	195700	53788610	8890	8890	8890	8890	0
77	20250224	195600	53788610	8890	8890	8890	8890	0
78	20250224	195500	53788610	8890	8890	8890	8890	0
79	20250224	195400	53788610	8890	8890	8890	8890	0
80	20250224	195300	53788610	8890	8890	8890	8890	0
81	20250224	195200	53788610	8890	8890	8890	8890	0
82	20250224	195100	53788610	8890	8890	8890	8890	0
83	20250224	195000	53788610	8890	8890	8890	8890	0
84	20250224	194900	53788610	8890	8890	8890	8890	0
85	20250224	194800	53788610	8890	8890	8890	8890	0
86	20250224	194700	53788610	8890	8890	8890	8890	0
87	20250224	194600	53788610	8890	8890	8890	8890	0
88	20250224	194500	53788610	8890	8890	8890	8890	0
89	20250224	194400	53788610	8890	8890	8890	8890	0
90	20250224	194300	53788610	8890	8890	8890	8890	0
91	20250224	194200	53788610	8890	8890	8890	8890	0
92	20250224	194100	53788610	8890	8890	8890	8890	208
93	20250224	194000	53788610	8890	8890	8890	8890	0
94	20250224	193900	53788610	8890	8890	8890	8890	0
95	20250224	193800	53788610	8890	8890	8890	8890	0
96	20250224	193700	53788610	8890	8890	8890	8890	0
97	20250224	193600	53788610	8890	8890	8890	8890	0
98	20250224	193500	53788610	8890	8890	8890	8890	0
99	20250224	193400	53788610	8890	8890	8890	8890	0
100	20250224	193300	53788610	8890	8890	8890	8890	0
101	20250224	193200	53788610	8890	8890	8890	8890	0
102	20250224	193100	53788610	8890	8890	8890	8890	0
103	20250224	193000	53788610	8890	8890	8890	8890	0
104	20250224	192900	53788610	8890	8890	8890	8890	0
105	20250224	192800	53788610	8890	8890	8890	8890	0
106	20250224	192700	53788610	8890	8890	8890	8890	0
107	20250224	192600	53788610	8890	8890	8890	8890	0
108	20250224	192500	53788610	8890	8890	8890	8890	0
109	20250224	192400	53788610	8890	8890	8890	8890	0
110	20250224	192300	53788610	8890	8890	8890	8890	0
111	20250224	192200	53788610	8890	8890	8890	8890	0
112	20250224	192100	53788610	8890	8890	8890	8890	0
113	20250224	192000	53788610	8890	8890	8890	8890	0
114	20250224	191900	53788610	8890	8890	8890	8890	0
115	20250224	191800	53788610	8890	8890	8890	8890	0
116	20250224	191700	53788610	8890	8890	8890	8890	0
117	20250224	191600	53788610	8890	8890	8890	8890	0
118	20250224	191500	53788610	8890	8890	8890	8890	0
119	20250224	191400	53788610	8890	8890	8890	8890	0
120	20250224	191300	53788610	8890	8890	8890	8890	0
121	20250224	191200	53788610	8890	8890	8890	8890	0
122	20250224	191100	53788610	8890	8890	8890	8890	208
123	20250224	191000	53788610	8890	8890	8890	8890	0
124	20250224	190900	53788610	8890	8890	8890	8890	0
125	20250224	190800	53788610	8890	8890	8890	8890	0
126	20250224	190700	53788610	8890	8890	8890	8890	0
127	20250224	190600	53788610	8890	8890	8890	8890	0
128	20250224	190500	53788610	8890	8890	8890	8890	0
129	20250224	190400	53788610	8890	8890	8890	8890	0
130	20250224	190300	53788610	8890	8890	8890	8890	0
131	20250224	190200	53788610	8890	8890	8890	8890	0
132	20250224	190100	53788610	8890	8890	8890	8890	0
133	20250224	190000	53788610	8890	8890	8890	8890	0
134	20250224	185900	53788610	8890	8890	8890	8890	0
135	20250224	185800	53788610	8890	8890	8890	8890	0
136	20250224	185700	53788610	8890	8890	8890	8890	0
137	20250224	185600	53788610	8890	8890	8890	8890	0
138	20250224	185500	53788610	8890	8890	8890	8890	0
139	20250224	185400	53788610	8890	8890	8890	8890	0
140	20250224	185300	53788610	8890	8890	8890	8890	0
141	20250224	185200	53788610	8890	8890	8890	8890	0
142	20250224	185100	53788610	8890	8890	8890	8890	0
143	20250224	185000	53788610	8890	8890	8890	8890	0
144	20250224	184900	53788610	8890	8890	8890	8890	0
145	20250224	184800	53788610	8890	8890	8890	8890	0
146	20250224	184700	53788610	8890	8890	8890	8890	0
147	20250224	184600	53788610	8890	8890	8890	8890	0
148	20250224	184500	53788610	8890	8890	8890	8890	0
149	20250224	184400	53788610	8890	8890	8890	8890	0
150	20250224	184300	53788610	8890	8890	8890	8890	0
151	20250224	184200	53788610	8890	8890	8890	8890	0
152	20250224	184100	53788610	8890	8890	8890	8890	208
153	20250224	184000	53788610	8890	8890	8890	8890	0
154	20250224	183900	53788610	8890	8890	8890	8890	0
155	20250224	183800	53788610	8890	8890	8890	8890	0
156	20250224	183700	53788610	8890	8890	8890	8890	0
157	20250224	183600	53788610	8890	8890	8890	8890	0
158	20250224	183500	53788610	8890	8890	8890	8890	0
159	20250224	183400	53788610	8890	8890	8890	8890	0
160	20250224	183300	53788610	8890	8890	8890	8890	0
161	20250224	183200	53788610	8890	8890	8890	8890	0
162	20250224	183100	53788610	8890	8890	8890	8890	0
163	20250224	183000	53788610	8890	8890	8890	8890	0
164	20250224	182900	53788610	8890	8890	8890	8890	0
165	20250224	182800	53788610	8890	8890	8890	8890	0
166	20250224	182700	53788610	8890	8890	8890	8890	0
167	20250224	182600	53788610	8890	8890	8890	8890	0
168	20250224	182500	53788610	8890	8890	8890	8890	0
169	20250224	182400	53788610	8890	8890	8890	8890	0
170	20250224	182300	53788610	8890	8890	8890	8890	0
171	20250224	182200	53788610	8890	8890	8890	8890	0
172	20250224	182100	53788610	8890	8890	8890	8890	0
173	20250224	182000	53788610	8890	8890	8890	8890	0
174	20250224	181900	53788610	8890	8890	8890	8890	0
175	20250224	181800	53788610	8890	8890	8890	8890	0
176	20250224	181700	53788610	8890	8890	8890	8890	0
177	20250224	181600	53788610	8890	8890	8890	8890	0
178	20250224	181500	53788610	8890	8890	8890	8890	0
179	20250224	181400	53788610	8890	8890	8890	8890	0
180	20250224	181300	53788610	8890	8890	8890	8890	0
181	20250224	181200	53788610	8890	8890	8890	8890	0
182	20250224	181100	53788610	8890	8890	8890	8890	208
183	20250224	181000	53788610	8890	8890	8890	8890	0
184	20250224	180900	53788610	8890	8890	8890	8890	0
185	20250224	180800	53788610	8890	8890	8890	8890	0
186	20250224	180700	53788610	8890	8890	8890	8890	0
187	20250224	180600	53788610	8890	8890	8890	8890	0
188	20250224	180500	53788610	8890	8890	8890	8890	0
189	20250224	180400	53788610	8890	8890	8890	8890	0
190	20250224	180300	53788610	8890	8890	8890	8890	0
191	20250224	180200	53788610	8890	8890	8890	8890	0
192	20250224	180100	53788610	8890	8890	8890	8890	0
193	20250224	180000	53788610	8890	8890	8890	8890	0
194	20250224	175900	53788610	8890	8890	8890	8890	0
195	20250224	175800	53788610	8890	8890	8890	8890	0
196	20250224	175700	53788610	8890	8890	8890	8890	0
197	20250224	175600	53788610	8890	8890	8890	8890	0
198	20250224	175500	53788610	8890	8890	8890	8890	0
199	20250224	175400	53788610	8890	8890	8890	8890	0
200	20250224	175300	53788610	8890	8890	8890	8890	0
201	20250224	175200	53788610	8890	8890	8890	8890	0
202	20250224	175100	53788610	8890	8890	8890	8890	0
203	20250224	175000	53788610	8890	8890	8890	8890	0
204	20250224	174900	53788610	8890	8890	8890	8890	0
205	20250224	174800	53788610	8890	8890	8890	8890	0
206	20250224	174700	53788610	8890	8890	8890	8890	0
207	20250224	174600	53788610	8890	8890	8890	8890	0
208	20250224	174500	53788610	8890	8890	8890	8890	0
209	20250224	174400	53788610	8890	8890	8890	8890	0
210	20250224	174300	53788610	8890	8890	8890	8890	0
211	20250224	174200	53788610	8890	8890	8890	8890	0
212	20250224	174100	53788610	8890	8890	8890	8890	208
213	20250224	174000	53788610	8890	8890	8890	8890	0
214	20250224	173900	53788610	8890	8890	8890	8890	0
215	20250224	173800	53788610	8890	8890	8890	8890	0
216	20250224	173700	53788610	8890	8890	8890	8890	0
217	20250224	173600	53788610	8890	8890	8890	8890	0
218	20250224	173500	53788610	8890	8890	8890	8890	0
219	20250224	173400	53788610	8890	8890	8890	8890	0
220	20250224	173300	53788610	8890	8890	8890	8890	0
221	20250224	173200	53788610	8890	8890	8890	8890	0
222	20250224	173100	53788610	8890	8890	8890	8890	0
223	20250224	173000	53788610	8890	8890	8890	8890	0
224	20250224	172900	53788610	8890	8890	8890	8890	0
225	20250224	172800	53788610	8890	8890	8890	8890	0
226	20250224	172700	53788610	8890	8890	8890	8890	0
227	20250224	172600	53788610	8890	8890	8890	8890	0
228	20250224	172500	53788610	8890	8890	8890	8890	0
229	20250224	172400	53788610	8890	8890	8890	8890	0
230	20250224	172300	53788610	8890	8890	8890	8890	0
231	20250224	172200	53788610	8890	8890	8890	8890	0
232	20250224	172100	53788610	8890	8890	8890	8890	0
233	20250224	172000	53788610	8890	8890	8890	8890	0
234	20250224	171900	53788610	8890	8890	8890	8890	0
235	20250224	171800	53788610	8890	8890	8890	8890	0
236	20250224	171700	53788610	8890	8890	8890	8890	0
237	20250224	171600	53788610	8890	8890	8890	8890	0
238	20250224	171500	53788610	8890	8890	8890	8890	0
239	20250224	171400	53788610	8890	8890	8890	8890	0
240	20250224	171300	53788610	8890	8890	8890	8890	0
241	20250224	171200	53788610	8890	8890	8890	8890	0
242	20250224	171100	53788610	8890	8890	8890	8890	208
243	20250224	171000	53788610	8890	8890	8890	8890	0
244	20250224	170900	53788610	8890	8890	8890	8890	0
245	20250224	170800	53788610	8890	8890	8890	8890	0
246	20250224	170700	53788610	8890	8890	8890	8890	0
247	20250224	170600	53788610	8890	8890	8890	8890	0
248	20250224	170500	53788610	8890	8890	8890	8890	0
249	20250224	170400	53788610	8890	8890	8890	8890	0
250	20250224	170300	53788610	8890	8890	8890	8890	0
251	20250224	170200	53788610	8890	8890	8890	8890	0
252	20250224	170100	53788610	8890	8890	8890	8890	0
253	20250224	170000	53788610	8890	8890	8890	8890	0
254	20250224	165900	53788610	8890	8890	8890	8890	0
255	20250224	165800	53788610	8890	8890	8890	8890	0
256	20250224	165700	53788610	8890	8890	8890	8890	0
257	20250224	165600	53788610	8890	8890	8890	8890	0
258	20250224	165500	53788610	8890	8890	8890	8890	0
259	20250224	165400	53788610	8890	8890	8890	8890	0
260	20250224	165300	53788610	8890	8890	8890	8890	0
261	20250224	165200	53788610	8890	8890	8890	8890	0
262	20250224	165100	53788610	8890	8890	8890	8890	0
263	20250224	165000	53788610	8890	8890	8890	8890	0
264	20250224	164900	53788610	8890	8890	8890	8890	0
265	20250224	164800	53788610	8890	8890	8890	8890	0
266	20250224	164700	53788610	8890	8890	8890	8890	0
267	20250224	164600	53788610	8890	8890	8890	8890	0
268	20250224	164500	53788610	8890	8890	8890	8890	0
269	20250224	164400	53788610	8890	8890	8890	8890	0
270	20250224	164300	53788610	8890	8890	8890	8890	0
271	20250224	164200	53788610	8890	8890	8890	8890	0
272	20250224	164100	53788610	8890	8890	8890	8890	208
273	20250224	164000	53788610	8890	8890	8890	8890	0
274	20250224	163900	53788610	8890	8890	8890	8890	0
275	20250224	163800	53788610	8890	8890	8890	8890	0
276	20250224	163700	53788610	8890	8890	8890	8890	0
277	20250224	163600	53788610	8890	8890	8890	8890	0
278	20250224	163500	53788610	8890	8890	8890	8890	0
279	20250224	163400	53788610	8890	8890	8890	8890	0
280	20250224	163300	53788610	8890	8890	8890	8890	0
281	20250224	163200	53788610	8890	8890	8890	8890	0
282	20250224	163100	53788610	8890	8890	8890	8890	0
283	20250224	163000	53788610	8890	8890	8890	8890	0
284	20250224	162900	53788610	8890	8890	8890	8890	0
285	20250224	162800	53788610	8890	8890	8890	8890	0
286	20250224	162700	53788610	8890	8890	8890	8890	0
287	20250224	162600	53788610	8890	8890	8890	8890	0
288	20250224	162500	53788610	8890	8890	8890	8890	0
289	20250224	162400	53788610	8890	8890	8890	8890	0
290	20250224	162300	53788610	8890	8890	8890	8890	0
291	20250224	162200	53788610	8890	8890	8890	8890	0
292	20250224	162100	53788610	8890	8890	8890	8890	0
293	20250224	162000	53788610	8890	8890	8890	8890	0
294	20250224	161900	53788610	8890	8890	8890	8890	0
295	20250224	161800	53788610	8890	8890	8890	8890	0
296	20250224	161700	53788610	8890	8890	8890	8890	0
297	20250224	161600	53788610	8890	8890	8890	8890	0
298	20250224	161500	53788610	8890	8890	8890	8890	0
299	20250224	161400	53788610	8890	8890	8890	8890	0
300	20250224	161300	53788610	8890	8890	8890	8890	0
301	20250224	161200	53788610	8890	8890	8890	8890	0
302	20250224	161100	53788610	8890	8890	8890	8890	208
303	20250224	161000	53788610	8890	8890	8890	8890	0
304	20250224	160900	53788610	8890	8890	8890	8890	0
305	20250224	160800	53788610	8890	8890	8890	8890	0
306	20250224	160700	53788610	8890	8890	8890	8890	0
307	20250224	160600	53788610	8890	8890	8890	8890	0
308	20250224	160500	53788610	8890	8890	8890	8890	0
309	20250224	160400	53788610	8890	8890	8890	8890	0
310	20250224	160300	53788610	8890	8890	8890	8890	0
311	20250224	160200	53788610	8890	8890	8890	8890	0
312	20250224	160100	53788610	8890	8890	8890	8890	0
313	20250224	160000	53788610	8890	8890	8890	8890	0
314	20250224	155900	53788610	8890	8890	8890	8890	0
315	20250224	155800	53788610	8890	8890	8890	8890	0
316	20250224	155700	53788610	8890	8890	8890	8890	0
317	20250224	155600	53788610	8890	8890	8890	8890	0
318	20250224	155500	53788610	8890	8890	8890	8890	0
319	20250224	155400	53788610	8890	8890	8890	8890	0
320	20250224	155300	53788610	8890	8890	8890	8890	0
321	20250224	155200	53788610	8890	8890	8890	8890	0
322	20250224	155100	53788610	8890	8890	8890	8890	0
323	20250224	155000	53788610	8890	8890	8890	8890	0
324	20250224	154900	53788610	8890	8890	8890	8890	0
325	20250224	154800	53788610	8890	8890	8890	8890	0
326	20250224	154700	53788610	8890	8890	8890	8890	0
327	20250224	154600	53788610	8890	8890	8890	8890	0
328	20250224	154500	53788610	8890	8890	8890	8890	0
329	20250224	154400	53788610	8890	8890	8890	8890	0
330	20250224	154300	53788610	8890	8890	8890	8890	0
331	20250224	154200	53788610	8890	8890	8890	8890	0
332	20250224	154100	53788610	8890	8890	8890	8890	208
333	20250224	154000	53788610	8890	8890	8890	8890	0
334	20250224	153900	53788610	8890	8890	8890	8890	0
335	20250224	153800	53788610	8890	8890	8890	8890	0
336	20250224	153700	53788610	8890	8890	8890	8890	0
337	20250224	153600	53788610	8890	8890	8890	8890	0
338	20250224	153500	53788610	8890	8890	8890	8890	0
339	20250224	153400	53788610	8890	8890	8890	8890	0
340	20250224	153300	53788610	8890	8890	8890	8890	0
341	20250224	153200	53788610	8890	8890	8890	8890	0
342	20250224	153100	53788610	8890	8890	8890	8890	0
343	20250224	153000	53788610	8890	8890	8890	8890	208
344	20250224	152900	51939490	8890	8890	8890	8890	0
345	20250224	152800	51939490	8890	8890	8890	8890	0
346	20250224	152700	51939490	8890	8890	8890	8890	0
347	20250224	152600	51939490	8890	8890	8890	8890	0
348	20250224	152500	51939490	8890	8890	8890	8890	0
349	20250224	152400	51939490	8890	8890	8890	8890	0
350	20250224	152300	51939490	8890	8890	8890	8890	0
351	20250224	152200	51939490	8890	8890	8890	8890	0
352	20250224	152100	51939490	8890	8890	8890	8890	0
353	20250224	152000	51939490	8890	8890	8890	8890	0
354	20250224	151900	51939490	8890	8890	8890	8890	1
355	20250224	151800	51930600	8880	8880	8880	8880	0
356	20250224	151700	51930600	8880	8880	8880	8880	557
357	20250224	151600	46984440	8880	8880	8880	8880	0
358	20250224	151500	46984440	8880	8880	8880	8880	63
359	20250224	151400	46425000	8880	8880	8880	8880	0
360	20250224	151300	46425000	8880	8880	8880	8880	0
361	20250224	151200	46425000	8880	8880	8880	8880	0
362	20250224	151100	46425000	8880	8880	8880	8880	0
363	20250224	151000	46425000	8880	8880	8880	8880	0
364	20250224	150900	46425000	8880	8880	8880	8880	1
365	20250224	150800	46416120	8870	8870	8870	8870	0
366	20250224	150700	46416120	8870	8870	8870	8870	0
367	20250224	150600	46416120	8870	8870	8870	8870	0
368	20250224	150500	46416120	8870	8870	8870	8870	0
369	20250224	150400	46416120	8870	8870	8870	8870	1
370	20250224	150300	46407250	8870	8870	8870	8870	0
371	20250224	150200	46407250	8870	8870	8870	8870	0
372	20250224	150100	46407250	8870	8870	8870	8870	0
373	20250224	150000	46407250	8870	8870	8870	8870	0
374	20250224	145900	46407250	8870	8870	8870	8870	0
375	20250224	145800	46407250	8870	8870	8870	8870	0
376	20250224	145700	46407250	8870	8870	8870	8870	0
377	20250224	145600	46407250	8870	8870	8870	8870	4
378	20250224	145500	46371770	8870	8870	8870	8870	1
379	20250224	145400	46362900	8870	8870	8870	8870	1
380	20250224	145300	46354030	8850	8850	8850	8850	0
381	20250224	145200	46354030	8850	8850	8850	8850	0
382	20250224	145100	46354030	8850	8850	8850	8850	0
383	20250224	145000	46354030	8850	8850	8850	8850	0
384	20250224	144900	46354030	8850	8850	8850	8850	0
385	20250224	144800	46354030	8850	8850	8850	8850	0
386	20250224	144700	46354030	8850	8850	8850	8850	1
387	20250224	144600	46345180	8870	8870	8870	8870	0
388	20250224	144500	46345180	8870	8870	8870	8870	1
389	20250224	144400	46336310	8890	8890	8890	8890	0
390	20250224	144300	46336310	8890	8890	8890	8890	0
391	20250224	144200	46336310	8890	8890	8890	8890	0
392	20250224	144100	46336310	8890	8890	8890	8890	0
393	20250224	144000	46336310	8890	8890	8890	8890	0
394	20250224	143900	46336310	8890	8890	8890	8890	0
395	20250224	143800	46336310	8890	8890	8890	8890	0
396	20250224	143700	46336310	8890	8890	8890	8890	0
397	20250224	143600	46336310	8890	8890	8890	8890	0
398	20250224	143500	46336310	8890	8890	8890	8890	0
399	20250224	143400	46336310	8890	8890	8890	8890	0
400	20250224	143300	46336310	8890	8890	8890	8890	0
401	20250224	143200	46336310	8890	8890	8890	8890	1
402	20250224	143100	46327420	8890	8890	8890	8890	0
403	20250224	143000	46327420	8890	8890	8890	8890	0
404	20250224	142900	46327420	8890	8890	8890	8890	1
405	20250224	142800	46318530	8840	8840	8840	8840	0
406	20250224	142700	46318530	8840	8840	8840	8840	0
407	20250224	142600	46318530	8840	8840	8840	8840	39
408	20250224	142500	45973770	8850	8850	8850	8850	135
409	20250224	142400	44779020	8860	8860	8860	8860	1
410	20250224	142300	44770160	8860	8860	8860	8860	1
411	20250224	142200	44761300	8890	8890	8890	8890	1
412	20250224	142100	44752410	8890	8890	8890	8890	0
413	20250224	142000	44752410	8890	8890	8890	8890	0
414	20250224	141900	44752410	8890	8890	8890	8890	0
415	20250224	141800	44752410	8890	8890	8890	8890	0
416	20250224	141700	44752410	8890	8890	8890	8890	0
417	20250224	141600	44752410	8890	8890	8890	8890	0
418	20250224	141500	44752410	8890	8890	8890	8890	0
419	20250224	141400	44752410	8890	8890	8890	8890	0
420	20250224	141300	44752410	8890	8890	8890	8890	1
421	20250224	141200	44743520	8840	8840	8840	8840	0
422	20250224	141100	44743520	8840	8840	8840	8840	0
423	20250224	141000	44743520	8840	8840	8840	8840	199
424	20250224	140900	42984360	8890	8890	8890	8890	0
425	20250224	140800	42984360	8890	8890	8890	8890	0
426	20250224	140700	42984360	8890	8890	8890	8890	0
427	20250224	140600	42984360	8890	8890	8890	8890	0
428	20250224	140500	42984360	8890	8890	8890	8890	0
429	20250224	140400	42984360	8890	8890	8890	8890	0
430	20250224	140300	42984360	8890	8890	8890	8890	0
431	20250224	140200	42984360	8890	8890	8890	8890	0
432	20250224	140100	42984360	8890	8890	8890	8890	0
433	20250224	140000	42984360	8890	8890	8890	8890	0
434	20250224	135900	42984360	8890	8890	8890	8890	0
435	20250224	135800	42984360	8890	8890	8890	8890	0
436	20250224	135700	42984360	8890	8890	8890	8890	0
437	20250224	135600	42984360	8890	8890	8890	8890	1
438	20250224	135500	42975470	8840	8840	8840	8840	0
439	20250224	135400	42975470	8840	8840	8840	8840	0
440	20250224	135300	42975470	8840	8840	8840	8840	0
441	20250224	135200	42975470	8840	8860	8860	8840	8
442	20250224	135100	42904720	8870	8870	8870	8870	0
443	20250224	135000	42904720	8870	8870	8870	8870	10
444	20250224	134900	42816020	8870	8880	8880	8870	4
445	20250224	134800	42780510	8880	8880	8880	8880	0
446	20250224	134700	42780510	8880	8880	8880	8880	0
447	20250224	134600	42780510	8880	8880	8880	8880	0
448	20250224	134500	42780510	8880	8880	8880	8880	0
449	20250224	134400	42780510	8880	8880	8880	8880	0
450	20250224	134300	42780510	8880	8880	8880	8880	0
451	20250224	134200	42780510	8880	8880	8880	8880	2
452	20250224	134100	42762750	8880	8880	8880	8880	0
453	20250224	134000	42762750	8880	8880	8880	8880	0
454	20250224	133900	42762750	8880	8880	8880	8880	0
455	20250224	133800	42762750	8880	8880	8880	8880	0
456	20250224	133700	42762750	8880	8880	8880	8880	0
457	20250224	133600	42762750	8880	8880	8880	8880	0
458	20250224	133500	42762750	8880	8880	8880	8880	0
459	20250224	133400	42762750	8880	8880	8880	8880	0
460	20250224	133300	42762750	8880	8880	8880	8880	0
461	20250224	133200	42762750	8880	8880	8880	8880	0
462	20250224	133100	42762750	8880	8880	8880	8880	0
463	20250224	133000	42762750	8880	8880	8880	8880	0
464	20250224	132900	42762750	8880	8880	8880	8880	0
465	20250224	132800	42762750	8880	8880	8880	8880	0
466	20250224	132700	42762750	8880	8880	8880	8880	50
467	20250224	132600	42318750	8880	8880	8880	8880	0
468	20250224	132500	42318750	8880	8880	8880	8880	0
469	20250224	132400	42318750	8880	8880	8880	8880	0
470	20250224	132300	42318750	8880	8880	8880	8880	0
471	20250224	132200	42318750	8880	8880	8880	8880	0
472	20250224	132100	42318750	8880	8880	8880	8880	0
473	20250224	132000	42318750	8880	8880	8880	8880	0
474	20250224	131900	42318750	8880	8880	8880	8880	0
475	20250224	131800	42318750	8880	8880	8880	8880	0
476	20250224	131700	42318750	8880	8880	8880	8880	0
477	20250224	131600	42318750	8880	8880	8880	8880	0
478	20250224	131500	42318750	8880	8880	8880	8880	0
479	20250224	131400	42318750	8880	8880	8880	8880	0
480	20250224	131300	42318750	8880	8880	8880	8880	0
481	20250224	131200	42318750	8880	8880	8880	8880	0
482	20250224	131100	42318750	8880	8880	8880	8880	0
483	20250224	131000	42318750	8880	8880	8880	8880	0
484	20250224	130900	42318750	8880	8880	8880	8880	0
485	20250224	130800	42318750	8880	8880	8880	8880	0
486	20250224	130700	42318750	8880	8890	8890	8880	2
487	20250224	130600	42300980	8910	8910	8910	8910	0
488	20250224	130500	42300980	8910	8910	8910	8910	0
489	20250224	130400	42300980	8910	8910	8910	8910	0
490	20250224	130300	42300980	8910	8910	8910	8910	0
491	20250224	130200	42300980	8910	8900	8910	8900	180
492	20250224	130100	40697480	8870	8860	8870	8860	100
493	20250224	130000	39811130	8870	8870	8870	8870	0
494	20250224	125900	39811130	8870	8870	8870	8870	0
495	20250224	125800	39811130	8870	8870	8870	8870	0
496	20250224	125700	39811130	8870	8870	8870	8870	1
497	20250224	125600	39802260	8810	8810	8810	8810	2
498	20250224	125500	39784640	8810	8850	8850	8810	353
499	20250224	125400	36674200	8850	8850	8850	8850	0
500	20250224	125300	36674200	8850	8850	8850	8850	0
501	20250224	125200	36674200	8850	8850	8850	8850	0
502	20250224	125100	36674200	8850	8850	8850	8850	0
503	20250224	125000	36674200	8850	8850	8850	8850	0
504	20250224	124900	36674200	8850	8850	8850	8850	0
505	20250224	124800	36674200	8850	8850	8850	8850	0
506	20250224	124700	36674200	8850	8850	8900	8850	51
507	20250224	124600	36222800	8850	8850	8850	8850	0
508	20250224	124500	36222800	8850	8850	8850	8850	0
509	20250224	124400	36222800	8850	8850	8850	8850	0
510	20250224	124300	36222800	8850	8850	8850	8850	1
511	20250224	124200	36213950	8820	8820	8820	8820	0
512	20250224	124100	36213950	8820	8820	8820	8820	0
513	20250224	124000	36213950	8820	8820	8820	8820	70
514	20250224	123900	35596550	8820	8830	8830	8820	21
515	20250224	123800	35411310	8830	8830	8830	8830	0
516	20250224	123700	35411310	8830	8830	8830	8830	0
517	20250224	123600	35411310	8830	8830	8830	8830	9
518	20250224	123500	35331840	8860	8860	8860	8860	0
519	20250224	123400	35331840	8860	8860	8860	8860	0
520	20250224	123300	35331840	8860	8860	8860	8860	0
521	20250224	123200	35331840	8860	8860	8860	8860	0
522	20250224	123100	35331840	8860	8860	8860	8860	0
523	20250224	123000	35331840	8860	8860	8860	8860	0
524	20250224	122900	35331840	8860	8860	8860	8860	0
525	20250224	122800	35331840	8860	8860	8860	8860	0
526	20250224	122700	35331840	8860	8860	8860	8860	1
527	20250224	122600	35322980	8820	8820	8820	8820	0
528	20250224	122500	35322980	8820	8820	8820	8820	0
529	20250224	122400	35322980	8820	8820	8820	8820	0
530	20250224	122300	35322980	8820	8820	8820	8820	0
531	20250224	122200	35322980	8820	8820	8820	8820	0
532	20250224	122100	35322980	8820	8820	8820	8820	0
533	20250224	122000	35322980	8820	8820	8820	8820	0
534	20250224	121900	35322980	8820	8820	8820	8820	0
535	20250224	121800	35322980	8820	8820	8820	8820	0
536	20250224	121700	35322980	8820	8820	8820	8820	0
537	20250224	121600	35322980	8820	8820	8820	8820	0
538	20250224	121500	35322980	8820	8820	8820	8820	0
539	20250224	121400	35322980	8820	8820	8820	8820	0
540	20250224	121300	35322980	8820	8820	8820	8820	0
541	20250224	121200	35322980	8820	8820	8820	8820	0
542	20250224	121100	35322980	8820	8820	8820	8820	0
543	20250224	121000	35322980	8820	8820	8820	8820	0
544	20250224	120900	35322980	8820	8850	8850	8820	500
545	20250224	120800	30907070	8910	8910	8910	8910	0
546	20250224	120700	30907070	8910	8910	8910	8910	0
547	20250224	120600	30907070	8910	8910	8910	8910	0
548	20250224	120500	30907070	8910	8910	8910	8910	0
549	20250224	120400	30907070	8910	8910	8910	8910	0
550	20250224	120300	30907070	8910	8910	8910	8910	0
551	20250224	120200	30907070	8910	8910	8910	8910	0
552	20250224	120100	30907070	8910	8910	8910	8910	0
553	20250224	120000	30907070	8910	8910	8910	8910	0
554	20250224	115900	30907070	8910	8910	8910	8910	0
555	20250224	115800	30907070	8910	8910	8910	8910	0
556	20250224	115700	30907070	8910	8910	8910	8910	0
557	20250224	115600	30907070	8910	8910	8910	8910	10
558	20250224	115500	30817970	8910	8840	8910	8840	2
559	20250224	115400	30800220	8910	8910	8910	8910	0
560	20250224	115300	30800220	8910	8910	8910	8910	0
561	20250224	115200	30800220	8910	8900	8910	8900	18
562	20250224	115100	30639910	8900	8900	8900	8900	93
563	20250224	115000	29812210	8900	8900	8900	8900	2
564	20250224	114900	29794410	8900	8900	8900	8900	0
565	20250224	114800	29794410	8900	8900	8900	8900	1
566	20250224	114700	29785510	8900	8900	8900	8900	57
567	20250224	114600	29278210	8840	8840	8840	8840	27
568	20250224	114500	29039530	8900	8900	8900	8900	0
569	20250224	114400	29039530	8900	8900	8900	8900	0
570	20250224	114300	29039530	8900	8900	8900	8900	0
571	20250224	114200	29039530	8900	8900	8900	8900	1
572	20250224	114100	29030630	8890	8890	8890	8890	15
573	20250224	114000	28897280	8890	8890	8890	8890	0
574	20250224	113900	28897280	8890	8890	8890	8890	85
575	20250224	113800	28141630	8890	8890	8890	8890	0
576	20250224	113700	28141630	8890	8890	8890	8890	1
577	20250224	113600	28132740	8840	8840	8840	8840	0
578	20250224	113500	28132740	8840	8840	8840	8840	0
579	20250224	113400	28132740	8840	8840	8840	8840	0
580	20250224	113300	28132740	8840	8840	8840	8840	0
581	20250224	113200	28132740	8840	8840	8840	8840	0
582	20250224	113100	28132740	8840	8840	8840	8840	0
583	20250224	113000	28132740	8840	8840	8840	8840	0
584	20250224	112900	28132740	8840	8840	8840	8840	0
585	20250224	112800	28132740	8840	8840	8840	8840	0
586	20250224	112700	28132740	8840	8840	8840	8840	0
587	20250224	112600	28132740	8840	8840	8840	8840	0
588	20250224	112500	28132740	8840	8840	8840	8840	0
589	20250224	112400	28132740	8840	8840	8840	8840	0
590	20250224	112300	28132740	8840	8840	8840	8840	3
591	20250224	112200	28106220	8890	8890	8890	8890	0
592	20250224	112100	28106220	8890	8890	8890	8890	0
593	20250224	112000	28106220	8890	8890	8890	8890	0
594	20250224	111900	28106220	8890	8890	8890	8890	0
595	20250224	111800	28106220	8890	8890	8890	8890	0
596	20250224	111700	28106220	8890	8890	8890	8890	0
597	20250224	111600	28106220	8890	8890	8890	8890	0
598	20250224	111500	28106220	8890	8890	8890	8890	0
599	20250224	111400	28106220	8890	8890	8890	8890	2
600	20250224	111300	28088440	8820	8880	8880	8820	287
601	20250224	111200	25546250	8880	8880	8880	8880	0
602	20250224	111100	25546250	8880	8880	8880	8880	5
603	20250224	111000	25501850	8880	8880	8880	8880	0
604	20250224	110900	25501850	8880	8880	8880	8880	0
605	20250224	110800	25501850	8880	8880	8880	8880	110
606	20250224	110700	24525050	8880	8880	8880	8880	0
607	20250224	110600	24525050	8880	8880	8880	8880	0
608	20250224	110500	24525050	8880	8880	8880	8880	0
609	20250224	110400	24525050	8880	8880	8880	8880	0
610	20250224	110300	24525050	8880	8880	8880	8880	0
611	20250224	110200	24525050	8880	8880	8880	8880	0
612	20250224	110100	24525050	8880	8880	8880	8880	0
613	20250224	110000	24525050	8880	8880	8880	8880	1
614	20250224	105900	24516170	8880	8880	8880	8880	0
615	20250224	105800	24516170	8880	8880	8880	8880	0
616	20250224	105700	24516170	8880	8880	8880	8880	2
617	20250224	105600	24498410	8880	8880	8880	8880	5
618	20250224	105500	24454010	8880	8880	8880	8880	0
619	20250224	105400	24454010	8880	8880	8880	8880	0
620	20250224	105300	24454010	8880	8880	8880	8880	0
621	20250224	105200	24454010	8880	8880	8880	8880	0
622	20250224	105100	24454010	8880	8880	8880	8880	0
623	20250224	105000	24454010	8880	8880	8880	8880	0
624	20250224	104900	24454010	8880	8880	8880	8880	0
625	20250224	104800	24454010	8880	8880	8880	8880	0
626	20250224	104700	24454010	8880	8880	8880	8880	0
627	20250224	104600	24454010	8880	8880	8880	8880	0
628	20250224	104500	24454010	8880	8880	8880	8880	0
629	20250224	104400	24454010	8880	8880	8880	8880	0
630	20250224	104300	24454010	8880	8880	8880	8880	11
631	20250224	104200	24356330	8840	8840	8840	8840	0
632	20250224	104100	24356330	8840	8840	8840	8840	0
633	20250224	104000	24356330	8840	8840	8840	8840	0
634	20250224	103900	24356330	8840	8840	8840	8840	0
635	20250224	103800	24356330	8840	8840	8840	8840	0
636	20250224	103700	24356330	8840	8840	8840	8840	0
637	20250224	103600	24356330	8840	8840	8840	8840	2
638	20250224	103500	24338650	8840	8840	8840	8840	0
639	20250224	103400	24338650	8840	8840	8840	8840	1
640	20250224	103300	24329810	8880	8880	8880	8880	0
641	20250224	103200	24329810	8880	8880	8880	8880	0
642	20250224	103100	24329810	8880	8880	8880	8880	1
643	20250224	103000	24320930	8880	8880	8880	8880	0
644	20250224	102900	24320930	8880	8880	8880	8880	0
645	20250224	102800	24320930	8880	8880	8880	8880	0
646	20250224	102700	24320930	8880	8880	8880	8880	0
647	20250224	102600	24320930	8880	8880	8880	8880	0
648	20250224	102500	24320930	8880	8850	8880	8850	11
649	20250224	102400	24223550	8850	8850	8850	8850	0
650	20250224	102300	24223550	8850	8870	8870	8850	25
651	20250224	102200	24001880	8870	8870	8870	8860	13
652	20250224	102100	23886610	8880	8880	8880	8880	5
653	20250224	102000	23842210	8850	8860	8860	8850	19
654	20250224	101900	23673960	8880	8880	8880	8880	0
655	20250224	101800	23673960	8880	8880	8880	8880	0
656	20250224	101700	23673960	8880	8880	8880	8880	0
657	20250224	101600	23673960	8880	8880	8880	8880	0
658	20250224	101500	23673960	8880	8880	8880	8880	0
659	20250224	101400	23673960	8880	8880	8880	8880	0
660	20250224	101300	23673960	8880	8880	8880	8880	0
661	20250224	101200	23673960	8880	8880	8880	8880	0
662	20250224	101100	23673960	8880	8880	8880	8880	0
663	20250224	101000	23673960	8880	8880	8880	8880	0
664	20250224	100900	23673960	8880	8880	8880	8880	0
665	20250224	100800	23673960	8880	8880	8880	8880	1
666	20250224	100700	23665080	8880	8880	8880	8880	1
667	20250224	100600	23656200	8870	8870	8870	8870	0
668	20250224	100500	23656200	8870	8870	8870	8870	5
669	20250224	100400	23611850	8820	8820	8820	8820	44
670	20250224	100300	23223770	8820	8820	8820	8820	10
671	20250224	100200	23135570	8830	8830	8830	8830	0
672	20250224	100100	23135570	8830	8830	8830	8830	50
673	20250224	100000	22694070	8830	8860	8860	8830	335
674	20250224	095900	19730590	8860	8860	8860	8860	0
675	20250224	095800	19730590	8860	8860	8860	8860	0
676	20250224	095700	19730590	8860	8870	8870	8860	4
677	20250224	095600	19695120	8900	8900	8900	8900	0
678	20250224	095500	19695120	8900	8900	8900	8900	0
679	20250224	095400	19695120	8900	8900	8900	8900	0
680	20250224	095300	19695120	8900	8900	8900	8900	0
681	20250224	095200	19695120	8900	8900	8900	8900	2
682	20250224	095100	19677320	8900	8900	8900	8900	33
683	20250224	095000	19383620	8900	8900	8900	8900	20
684	20250224	094900	19205620	8850	8850	8850	8850	0
685	20250224	094800	19205620	8850	8850	8850	8850	0
686	20250224	094700	19205620	8850	8860	8860	8850	2
687	20250224	094600	19187910	8870	8870	8870	8870	0
688	20250224	094500	19187910	8870	8870	8870	8870	0
689	20250224	094400	19187910	8870	8870	8870	8870	0
690	20250224	094300	19187910	8870	8870	8870	8870	50
691	20250224	094200	18744410	8870	8870	8870	8870	3
692	20250224	094100	18717800	8870	8870	8870	8870	0
693	20250224	094000	18717800	8870	8870	8870	8870	0
694	20250224	093900	18717800	8870	8870	8870	8870	30
695	20250224	093800	18451700	8920	8920	8920	8920	0
696	20250224	093700	18451700	8920	8920	8920	8920	0
697	20250224	093600	18451700	8920	8920	8920	8920	0
698	20250224	093500	18451700	8920	8920	8920	8920	0
699	20250224	093400	18451700	8920	8920	8920	8920	58
700	20250224	093300	17934340	8920	8920	8920	8920	0
701	20250224	093200	17934340	8920	8920	8920	8920	0
702	20250224	093100	17934340	8920	8920	8920	8920	0
703	20250224	093000	17934340	8920	8920	8920	8920	1
704	20250224	092900	17925420	8900	8900	8920	8900	140
705	20250224	092800	16679320	8900	8900	8900	8900	5
706	20250224	092700	16634820	8900	8900	8900	8900	0
707	20250224	092600	16634820	8900	8900	8900	8900	0
708	20250224	092500	16634820	8900	8900	8900	8900	6
709	20250224	092400	16581420	8910	8910	8910	8910	0
710	20250224	092300	16581420	8910	8840	8920	8830	489
711	20250224	092200	12257140	8820	8820	8820	8820	0
712	20250224	092100	12257140	8820	8800	8820	8800	64
713	20250224	092000	11692720	8800	8800	8800	8800	1
714	20250224	091900	11683920	8800	8800	8800	8800	11
715	20250224	091800	11587120	8790	8790	8790	8790	49
716	20250224	091700	11156410	8800	8800	8800	8800	6
717	20250224	091600	11103610	8800	8800	8800	8800	0
718	20250224	091500	11103610	8800	8770	8800	8770	23
719	20250224	091400	10901570	8800	8780	8800	8780	404
720	20250224	091300	7354090	8780	8780	8780	8780	50
721	20250224	091200	6915090	8780	8780	8780	8780	40
722	20250224	091100	6563890	8780	8780	8780	8780	0
723	20250224	091000	6563890	8780	8770	8780	8770	40
724	20250224	090900	6213040	8790	8790	8790	8770	16
725	20250224	090800	6072640	8830	8830	8830	8830	0
726	20250224	090700	6072640	8830	8820	8830	8820	100
727	20250224	090600	5189940	8820	8830	8830	8790	206
728	20250224	090500	3373170	8830	8830	8830	8830	105
729	20250224	090400	2446020	8830	8830	8830	8830	50
730	20250224	090300	2004520	8840	8840	8840	8840	0
731	20250224	090200	2004520	8840	8840	8840	8840	0
732	20250224	090100	2004520	8840	8800	8840	8800	83
733	20250224	090000	1273960	8800	8850	8850	8800	144