KissMeData/246250/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	210000	2018792660	1792	1792	1792	1792	5152
3	20250224	205900	2018792660	1792	1792	1792	1792	0
4	20250224	205800	2018792660	1792	1792	1792	1792	0
5	20250224	205700	2018792660	1792	1792	1792	1792	0
6	20250224	205600	2018792660	1792	1792	1792	1792	0
7	20250224	205500	2018792660	1792	1792	1792	1792	0
8	20250224	205400	2018792660	1792	1792	1792	1792	0
9	20250224	205300	2018792660	1792	1792	1792	1792	0
10	20250224	205200	2018792660	1792	1792	1792	1792	0
11	20250224	205100	2018792660	1792	1792	1792	1792	0
12	20250224	205000	2018792660	1792	1792	1792	1792	0
13	20250224	204900	2018792660	1792	1792	1792	1792	0
14	20250224	204800	2018792660	1792	1792	1792	1792	0
15	20250224	204700	2018792660	1792	1792	1792	1792	0
16	20250224	204600	2018792660	1792	1792	1792	1792	0
17	20250224	204500	2018792660	1792	1792	1792	1792	0
18	20250224	204400	2018792660	1792	1792	1792	1792	0
19	20250224	204300	2018792660	1792	1792	1792	1792	0
20	20250224	204200	2018792660	1792	1792	1792	1792	0
21	20250224	204100	2018792660	1792	1792	1792	1792	0
22	20250224	204000	2018792660	1792	1792	1792	1792	0
23	20250224	203900	2018792660	1792	1792	1792	1792	0
24	20250224	203800	2018792660	1792	1792	1792	1792	0
25	20250224	203700	2018792660	1792	1792	1792	1792	0
26	20250224	203600	2018792660	1792	1792	1792	1792	0
27	20250224	203500	2018792660	1792	1792	1792	1792	0
28	20250224	203400	2018792660	1792	1792	1792	1792	0
29	20250224	203300	2018792660	1792	1792	1792	1792	0
30	20250224	203200	2018792660	1792	1792	1792	1792	0
31	20250224	203100	2018792660	1792	1792	1792	1792	0
32	20250224	203000	2018792660	1792	1792	1792	1792	5152
33	20250224	202900	2018792660	1792	1792	1792	1792	0
34	20250224	202800	2018792660	1792	1792	1792	1792	0
35	20250224	202700	2018792660	1792	1792	1792	1792	0
36	20250224	202600	2018792660	1792	1792	1792	1792	0
37	20250224	202500	2018792660	1792	1792	1792	1792	0
38	20250224	202400	2018792660	1792	1792	1792	1792	0
39	20250224	202300	2018792660	1792	1792	1792	1792	0
40	20250224	202200	2018792660	1792	1792	1792	1792	0
41	20250224	202100	2018792660	1792	1792	1792	1792	0
42	20250224	202000	2018792660	1792	1792	1792	1792	0
43	20250224	201900	2018792660	1792	1792	1792	1792	0
44	20250224	201800	2018792660	1792	1792	1792	1792	0
45	20250224	201700	2018792660	1792	1792	1792	1792	0
46	20250224	201600	2018792660	1792	1792	1792	1792	0
47	20250224	201500	2018792660	1792	1792	1792	1792	0
48	20250224	201400	2018792660	1792	1792	1792	1792	0
49	20250224	201300	2018792660	1792	1792	1792	1792	0
50	20250224	201200	2018792660	1792	1792	1792	1792	0
51	20250224	201100	2018792660	1792	1792	1792	1792	0
52	20250224	201000	2018792660	1792	1792	1792	1792	0
53	20250224	200900	2018792660	1792	1792	1792	1792	0
54	20250224	200800	2018792660	1792	1792	1792	1792	0
55	20250224	200700	2018792660	1792	1792	1792	1792	0
56	20250224	200600	2018792660	1792	1792	1792	1792	0
57	20250224	200500	2018792660	1792	1792	1792	1792	0
58	20250224	200400	2018792660	1792	1792	1792	1792	0
59	20250224	200300	2018792660	1792	1792	1792	1792	0
60	20250224	200200	2018792660	1792	1792	1792	1792	0
61	20250224	200100	2018792660	1792	1792	1792	1792	0
62	20250224	200000	2018792660	1792	1792	1792	1792	5152
63	20250224	195900	2018792660	1792	1792	1792	1792	0
64	20250224	195800	2018792660	1792	1792	1792	1792	0
65	20250224	195700	2018792660	1792	1792	1792	1792	0
66	20250224	195600	2018792660	1792	1792	1792	1792	0
67	20250224	195500	2018792660	1792	1792	1792	1792	0
68	20250224	195400	2018792660	1792	1792	1792	1792	0
69	20250224	195300	2018792660	1792	1792	1792	1792	0
70	20250224	195200	2018792660	1792	1792	1792	1792	0
71	20250224	195100	2018792660	1792	1792	1792	1792	0
72	20250224	195000	2018792660	1792	1792	1792	1792	0
73	20250224	194900	2018792660	1792	1792	1792	1792	0
74	20250224	194800	2018792660	1792	1792	1792	1792	0
75	20250224	194700	2018792660	1792	1792	1792	1792	0
76	20250224	194600	2018792660	1792	1792	1792	1792	0
77	20250224	194500	2018792660	1792	1792	1792	1792	0
78	20250224	194400	2018792660	1792	1792	1792	1792	0
79	20250224	194300	2018792660	1792	1792	1792	1792	0
80	20250224	194200	2018792660	1792	1792	1792	1792	0
81	20250224	194100	2018792660	1792	1792	1792	1792	0
82	20250224	194000	2018792660	1792	1792	1792	1792	0
83	20250224	193900	2018792660	1792	1792	1792	1792	0
84	20250224	193800	2018792660	1792	1792	1792	1792	0
85	20250224	193700	2018792660	1792	1792	1792	1792	0
86	20250224	193600	2018792660	1792	1792	1792	1792	0
87	20250224	193500	2018792660	1792	1792	1792	1792	0
88	20250224	193400	2018792660	1792	1792	1792	1792	0
89	20250224	193300	2018792660	1792	1792	1792	1792	0
90	20250224	193200	2018792660	1792	1792	1792	1792	0
91	20250224	193100	2018792660	1792	1792	1792	1792	0
92	20250224	193000	2018792660	1792	1792	1792	1792	5152
93	20250224	192900	2018792660	1792	1792	1792	1792	0
94	20250224	192800	2018792660	1792	1792	1792	1792	0
95	20250224	192700	2018792660	1792	1792	1792	1792	0
96	20250224	192600	2018792660	1792	1792	1792	1792	0
97	20250224	192500	2018792660	1792	1792	1792	1792	0
98	20250224	192400	2018792660	1792	1792	1792	1792	0
99	20250224	192300	2018792660	1792	1792	1792	1792	0
100	20250224	192200	2018792660	1792	1792	1792	1792	0
101	20250224	192100	2018792660	1792	1792	1792	1792	0
102	20250224	192000	2018792660	1792	1792	1792	1792	0
103	20250224	191900	2018792660	1792	1792	1792	1792	0
104	20250224	191800	2018792660	1792	1792	1792	1792	0
105	20250224	191700	2018792660	1792	1792	1792	1792	0
106	20250224	191600	2018792660	1792	1792	1792	1792	0
107	20250224	191500	2018792660	1792	1792	1792	1792	0
108	20250224	191400	2018792660	1792	1792	1792	1792	0
109	20250224	191300	2018792660	1792	1792	1792	1792	0
110	20250224	191200	2018792660	1792	1792	1792	1792	0
111	20250224	191100	2018792660	1792	1792	1792	1792	0
112	20250224	191000	2018792660	1792	1792	1792	1792	0
113	20250224	190900	2018792660	1792	1792	1792	1792	0
114	20250224	190800	2018792660	1792	1792	1792	1792	0
115	20250224	190700	2018792660	1792	1792	1792	1792	0
116	20250224	190600	2018792660	1792	1792	1792	1792	0
117	20250224	190500	2018792660	1792	1792	1792	1792	0
118	20250224	190400	2018792660	1792	1792	1792	1792	0
119	20250224	190300	2018792660	1792	1792	1792	1792	0
120	20250224	190200	2018792660	1792	1792	1792	1792	0
121	20250224	190100	2018792660	1792	1792	1792	1792	0
122	20250224	190000	2018792660	1792	1792	1792	1792	5152
123	20250224	185900	2018792660	1792	1792	1792	1792	0
124	20250224	185800	2018792660	1792	1792	1792	1792	0
125	20250224	185700	2018792660	1792	1792	1792	1792	0
126	20250224	185600	2018792660	1792	1792	1792	1792	0
127	20250224	185500	2018792660	1792	1792	1792	1792	0
128	20250224	185400	2018792660	1792	1792	1792	1792	0
129	20250224	185300	2018792660	1792	1792	1792	1792	0
130	20250224	185200	2018792660	1792	1792	1792	1792	0
131	20250224	185100	2018792660	1792	1792	1792	1792	0
132	20250224	185000	2018792660	1792	1792	1792	1792	0
133	20250224	184900	2018792660	1792	1792	1792	1792	0
134	20250224	184800	2018792660	1792	1792	1792	1792	0
135	20250224	184700	2018792660	1792	1792	1792	1792	0
136	20250224	184600	2018792660	1792	1792	1792	1792	0
137	20250224	184500	2018792660	1792	1792	1792	1792	0
138	20250224	184400	2018792660	1792	1792	1792	1792	0
139	20250224	184300	2018792660	1792	1792	1792	1792	0
140	20250224	184200	2018792660	1792	1792	1792	1792	0
141	20250224	184100	2018792660	1792	1792	1792	1792	0
142	20250224	184000	2018792660	1792	1792	1792	1792	0
143	20250224	183900	2018792660	1792	1792	1792	1792	0
144	20250224	183800	2018792660	1792	1792	1792	1792	0
145	20250224	183700	2018792660	1792	1792	1792	1792	0
146	20250224	183600	2018792660	1792	1792	1792	1792	0
147	20250224	183500	2018792660	1792	1792	1792	1792	0
148	20250224	183400	2018792660	1792	1792	1792	1792	0
149	20250224	183300	2018792660	1792	1792	1792	1792	0
150	20250224	183200	2018792660	1792	1792	1792	1792	0
151	20250224	183100	2018792660	1792	1792	1792	1792	0
152	20250224	183000	2018792660	1792	1792	1792	1792	5152
153	20250224	182900	2018792660	1792	1792	1792	1792	0
154	20250224	182800	2018792660	1792	1792	1792	1792	0
155	20250224	182700	2018792660	1792	1792	1792	1792	0
156	20250224	182600	2018792660	1792	1792	1792	1792	0
157	20250224	182500	2018792660	1792	1792	1792	1792	0
158	20250224	182400	2018792660	1792	1792	1792	1792	0
159	20250224	182300	2018792660	1792	1792	1792	1792	0
160	20250224	182200	2018792660	1792	1792	1792	1792	0
161	20250224	182100	2018792660	1792	1792	1792	1792	0
162	20250224	182000	2018792660	1792	1792	1792	1792	0
163	20250224	181900	2018792660	1792	1792	1792	1792	0
164	20250224	181800	2018792660	1792	1792	1792	1792	0
165	20250224	181700	2018792660	1792	1792	1792	1792	0
166	20250224	181600	2018792660	1792	1792	1792	1792	0
167	20250224	181500	2018792660	1792	1792	1792	1792	0
168	20250224	181400	2018792660	1792	1792	1792	1792	0
169	20250224	181300	2018792660	1792	1792	1792	1792	0
170	20250224	181200	2018792660	1792	1792	1792	1792	0
171	20250224	181100	2018792660	1792	1792	1792	1792	0
172	20250224	181000	2018792660	1792	1792	1792	1792	0
173	20250224	180900	2018792660	1792	1792	1792	1792	0
174	20250224	180800	2018792660	1792	1792	1792	1792	0
175	20250224	180700	2018792660	1792	1792	1792	1792	0
176	20250224	180600	2018792660	1792	1792	1792	1792	0
177	20250224	180500	2018792660	1792	1792	1792	1792	0
178	20250224	180400	2018792660	1792	1792	1792	1792	0
179	20250224	180300	2018792660	1792	1792	1792	1792	0
180	20250224	180200	2018792660	1792	1792	1792	1792	0
181	20250224	180100	2018792660	1792	1792	1792	1792	0
182	20250224	180000	2018792660	1792	1792	1792	1792	5152
183	20250224	175900	2018792660	1792	1792	1792	1792	0
184	20250224	175800	2018792660	1792	1792	1792	1792	0
185	20250224	175700	2018792660	1792	1792	1792	1792	0
186	20250224	175600	2018792660	1792	1792	1792	1792	0
187	20250224	175500	2018792660	1792	1792	1792	1792	0
188	20250224	175400	2018792660	1792	1792	1792	1792	0
189	20250224	175300	2018792660	1792	1792	1792	1792	0
190	20250224	175200	2018792660	1792	1792	1792	1792	0
191	20250224	175100	2018792660	1792	1792	1792	1792	0
192	20250224	175000	2018792660	1792	1792	1792	1792	0
193	20250224	174900	2018792660	1792	1792	1792	1792	0
194	20250224	174800	2018792660	1792	1792	1792	1792	0
195	20250224	174700	2018792660	1792	1792	1792	1792	0
196	20250224	174600	2018792660	1792	1792	1792	1792	0
197	20250224	174500	2018792660	1792	1792	1792	1792	0
198	20250224	174400	2018792660	1792	1792	1792	1792	0
199	20250224	174300	2018792660	1792	1792	1792	1792	0
200	20250224	174200	2018792660	1792	1792	1792	1792	0
201	20250224	174100	2018792660	1792	1792	1792	1792	0
202	20250224	174000	2018792660	1792	1792	1792	1792	0
203	20250224	173900	2018792660	1792	1792	1792	1792	0
204	20250224	173800	2018792660	1792	1792	1792	1792	0
205	20250224	173700	2018792660	1792	1792	1792	1792	0
206	20250224	173600	2018792660	1792	1792	1792	1792	0
207	20250224	173500	2018792660	1792	1792	1792	1792	0
208	20250224	173400	2018792660	1792	1792	1792	1792	0
209	20250224	173300	2018792660	1792	1792	1792	1792	0
210	20250224	173200	2018792660	1792	1792	1792	1792	0
211	20250224	173100	2018792660	1792	1792	1792	1792	0
212	20250224	173000	2018792660	1792	1792	1792	1792	5152
213	20250224	172900	2018792660	1792	1792	1792	1792	0
214	20250224	172800	2018792660	1792	1792	1792	1792	0
215	20250224	172700	2018792660	1792	1792	1792	1792	0
216	20250224	172600	2018792660	1792	1792	1792	1792	0
217	20250224	172500	2018792660	1792	1792	1792	1792	0
218	20250224	172400	2018792660	1792	1792	1792	1792	0
219	20250224	172300	2018792660	1792	1792	1792	1792	0
220	20250224	172200	2018792660	1792	1792	1792	1792	0
221	20250224	172100	2018792660	1792	1792	1792	1792	0
222	20250224	172000	2018792660	1792	1792	1792	1792	0
223	20250224	171900	2018792660	1792	1792	1792	1792	0
224	20250224	171800	2018792660	1792	1792	1792	1792	0
225	20250224	171700	2018792660	1792	1792	1792	1792	0
226	20250224	171600	2018792660	1792	1792	1792	1792	0
227	20250224	171500	2018792660	1792	1792	1792	1792	0
228	20250224	171400	2018792660	1792	1792	1792	1792	0
229	20250224	171300	2018792660	1792	1792	1792	1792	0
230	20250224	171200	2018792660	1792	1792	1792	1792	0
231	20250224	171100	2018792660	1792	1792	1792	1792	0
232	20250224	171000	2018792660	1792	1792	1792	1792	0
233	20250224	170900	2018792660	1792	1792	1792	1792	0
234	20250224	170800	2018792660	1792	1792	1792	1792	0
235	20250224	170700	2018792660	1792	1792	1792	1792	0
236	20250224	170600	2018792660	1792	1792	1792	1792	0
237	20250224	170500	2018792660	1792	1792	1792	1792	0
238	20250224	170400	2018792660	1792	1792	1792	1792	0
239	20250224	170300	2018792660	1792	1792	1792	1792	0
240	20250224	170200	2018792660	1792	1792	1792	1792	0
241	20250224	170100	2018792660	1792	1792	1792	1792	0
242	20250224	170000	2018792660	1792	1792	1792	1792	5152
243	20250224	165900	2018792660	1792	1792	1792	1792	0
244	20250224	165800	2018792660	1792	1792	1792	1792	0
245	20250224	165700	2018792660	1792	1792	1792	1792	0
246	20250224	165600	2018792660	1792	1792	1792	1792	0
247	20250224	165500	2018792660	1792	1792	1792	1792	0
248	20250224	165400	2018792660	1792	1792	1792	1792	0
249	20250224	165300	2018792660	1792	1792	1792	1792	0
250	20250224	165200	2018792660	1792	1792	1792	1792	0
251	20250224	165100	2018792660	1792	1792	1792	1792	0
252	20250224	165000	2018792660	1792	1792	1792	1792	0
253	20250224	164900	2018792660	1792	1792	1792	1792	0
254	20250224	164800	2018792660	1792	1792	1792	1792	0
255	20250224	164700	2018792660	1792	1792	1792	1792	0
256	20250224	164600	2018792660	1792	1792	1792	1792	0
257	20250224	164500	2018792660	1792	1792	1792	1792	0
258	20250224	164400	2018792660	1792	1792	1792	1792	0
259	20250224	164300	2018792660	1792	1792	1792	1792	0
260	20250224	164200	2018792660	1792	1792	1792	1792	0
261	20250224	164100	2018792660	1792	1792	1792	1792	0
262	20250224	164000	2018792660	1792	1792	1792	1792	0
263	20250224	163900	2018792660	1792	1792	1792	1792	0
264	20250224	163800	2018792660	1792	1792	1792	1792	0
265	20250224	163700	2018792660	1792	1792	1792	1792	0
266	20250224	163600	2018792660	1792	1792	1792	1792	0
267	20250224	163500	2018792660	1792	1792	1792	1792	0
268	20250224	163400	2018792660	1792	1792	1792	1792	0
269	20250224	163300	2018792660	1792	1792	1792	1792	0
270	20250224	163200	2018792660	1792	1792	1792	1792	0
271	20250224	163100	2018792660	1792	1792	1792	1792	0
272	20250224	163000	2018792660	1792	1792	1792	1792	5152
273	20250224	162900	2018792660	1792	1792	1792	1792	0
274	20250224	162800	2018792660	1792	1792	1792	1792	0
275	20250224	162700	2018792660	1792	1792	1792	1792	0
276	20250224	162600	2018792660	1792	1792	1792	1792	0
277	20250224	162500	2018792660	1792	1792	1792	1792	0
278	20250224	162400	2018792660	1792	1792	1792	1792	0
279	20250224	162300	2018792660	1792	1792	1792	1792	0
280	20250224	162200	2018792660	1792	1792	1792	1792	0
281	20250224	162100	2018792660	1792	1792	1792	1792	0
282	20250224	162000	2018792660	1792	1792	1792	1792	0
283	20250224	161900	2018792660	1792	1792	1792	1792	0
284	20250224	161800	2018792660	1792	1792	1792	1792	0
285	20250224	161700	2018792660	1792	1792	1792	1792	0
286	20250224	161600	2018792660	1792	1792	1792	1792	0
287	20250224	161500	2018792660	1792	1792	1792	1792	0
288	20250224	161400	2018792660	1792	1792	1792	1792	0
289	20250224	161300	2018792660	1792	1792	1792	1792	0
290	20250224	161200	2018792660	1792	1792	1792	1792	0
291	20250224	161100	2018792660	1792	1792	1792	1792	0
292	20250224	161000	2018792660	1792	1792	1792	1792	0
293	20250224	160900	2018792660	1792	1792	1792	1792	0
294	20250224	160800	2018792660	1792	1792	1792	1792	0
295	20250224	160700	2018792660	1792	1792	1792	1792	0
296	20250224	160600	2018792660	1792	1792	1792	1792	0
297	20250224	160500	2018792660	1792	1792	1792	1792	0
298	20250224	160400	2018792660	1792	1792	1792	1792	0
299	20250224	160300	2018792660	1792	1792	1792	1792	0
300	20250224	160200	2018792660	1792	1792	1792	1792	0
301	20250224	160100	2018792660	1792	1792	1792	1792	0
302	20250224	160000	2018792660	1792	1792	1792	1792	5152
303	20250224	155900	2018792660	1792	1792	1792	1792	0
304	20250224	155800	2018792660	1792	1792	1792	1792	0
305	20250224	155700	2018792660	1792	1792	1792	1792	0
306	20250224	155600	2018792660	1792	1792	1792	1792	0
307	20250224	155500	2018792660	1792	1792	1792	1792	0
308	20250224	155400	2018792660	1792	1792	1792	1792	0
309	20250224	155300	2018792660	1792	1792	1792	1792	0
310	20250224	155200	2018792660	1792	1792	1792	1792	0
311	20250224	155100	2018792660	1792	1792	1792	1792	0
312	20250224	155000	2018792660	1792	1792	1792	1792	0
313	20250224	154900	2018792660	1792	1792	1792	1792	0
314	20250224	154800	2018792660	1792	1792	1792	1792	0
315	20250224	154700	2018792660	1792	1792	1792	1792	0
316	20250224	154600	2018792660	1792	1792	1792	1792	0
317	20250224	154500	2018792660	1792	1792	1792	1792	0
318	20250224	154400	2018792660	1792	1792	1792	1792	0
319	20250224	154300	2018792660	1792	1792	1792	1792	0
320	20250224	154200	2018792660	1792	1792	1792	1792	0
321	20250224	154100	2018792660	1792	1792	1792	1792	0
322	20250224	154000	2018792660	1792	1792	1792	1792	0
323	20250224	153900	2018792660	1792	1792	1792	1792	0
324	20250224	153800	2018792660	1792	1792	1792	1792	0
325	20250224	153700	2018792660	1792	1792	1792	1792	0
326	20250224	153600	2018792660	1792	1792	1792	1792	0
327	20250224	153500	2018792660	1792	1792	1792	1792	0
328	20250224	153400	2018792660	1792	1792	1792	1792	0
329	20250224	153300	2018792660	1792	1792	1792	1792	0
330	20250224	153200	2018792660	1792	1792	1792	1792	0
331	20250224	153100	2018792660	1792	1792	1792	1792	0
332	20250224	153000	2018792660	1792	1792	1792	1792	10304
333	20250224	152900	2009560276	1796	1796	1796	1796	0
334	20250224	152800	2009560276	1796	1796	1796	1796	0
335	20250224	152700	2009560276	1796	1796	1796	1796	0
336	20250224	152600	2009560276	1796	1796	1796	1796	0
337	20250224	152500	2009560276	1796	1796	1796	1796	0
338	20250224	152400	2009560276	1796	1796	1796	1796	0
339	20250224	152300	2009560276	1796	1796	1796	1796	0
340	20250224	152200	2009560276	1796	1796	1796	1796	0
341	20250224	152100	2009560276	1796	1796	1796	1796	0
342	20250224	152000	2009560276	1796	1796	1796	1796	0
343	20250224	151900	2009560276	1796	1796	1796	1794	364
344	20250224	151800	2008906946	1796	1796	1797	1795	162
345	20250224	151700	2008616042	1796	1792	1796	1788	201
346	20250224	151600	2008255214	1792	1792	1792	1792	230
347	20250224	151500	2007843054	1792	1792	1792	1792	10
348	20250224	151400	2007825134	1792	1786	1792	1786	1046
349	20250224	151300	2005955352	1786	1783	1786	1783	1085
350	20250224	151200	2004019120	1784	1782	1784	1782	431
351	20250224	151100	2003250950	1781	1783	1783	1780	2192
352	20250224	151000	1999346736	1784	1785	1785	1784	71
353	20250224	150900	1999220057	1786	1786	1786	1786	14
354	20250224	150800	1999195053	1786	1786	1786	1786	15
355	20250224	150700	1999168263	1787	1787	1787	1787	14
356	20250224	150600	1999143245	1787	1787	1787	1787	15
357	20250224	150500	1999116440	1787	1787	1787	1787	18
358	20250224	150400	1999084274	1787	1787	1788	1780	780
359	20250224	150300	1997694906	1789	1783	1789	1783	1192
360	20250224	150200	1995567159	1783	1783	1783	1783	64
361	20250224	150100	1995453047	1783	1783	1783	1783	0
362	20250224	150000	1995453047	1783	1783	1783	1781	2266
363	20250224	145900	1991414197	1784	1788	1788	1784	523
364	20250224	145800	1990480993	1790	1789	1790	1789	43
365	20250224	145700	1990404055	1789	1789	1789	1789	3
366	20250224	145600	1990398688	1790	1790	1790	1790	3
367	20250224	145500	1990393318	1790	1790	1791	1790	245
368	20250224	145400	1989954746	1791	1787	1791	1787	85
369	20250224	145300	1989802799	1787	1787	1787	1782	201
370	20250224	145200	1989444504	1784	1786	1787	1784	104
371	20250224	145100	1989258958	1783	1783	1783	1783	1086
372	20250224	145000	1987322620	1783	1783	1783	1783	0
373	20250224	144900	1987322620	1783	1783	1783	1783	650
374	20250224	144800	1986163670	1783	1785	1785	1783	754
375	20250224	144700	1984817987	1786	1791	1791	1786	3763
376	20250224	144600	1978089586	1791	1791	1792	1791	115
377	20250224	144500	1977883617	1791	1792	1792	1791	355
378	20250224	144400	1977247626	1792	1792	1793	1792	84
379	20250224	144300	1977097088	1792	1795	1795	1792	2083
380	20250224	144200	1973362617	1794	1795	1795	1794	6
381	20250224	144100	1973351848	1796	1798	1798	1796	6
382	20250224	144000	1973341066	1799	1799	1799	1799	0
383	20250224	143900	1973341066	1799	1799	1799	1799	0
384	20250224	143800	1973341066	1799	1799	1799	1799	0
385	20250224	143700	1973341066	1799	1799	1799	1799	0
386	20250224	143600	1973341066	1799	1799	1799	1799	0
387	20250224	143500	1973341066	1799	1799	1799	1799	0
388	20250224	143400	1973341066	1799	1799	1799	1799	70
389	20250224	143300	1973215136	1801	1801	1801	1801	0
390	20250224	143200	1973215136	1801	1801	1801	1801	0
391	20250224	143100	1973215136	1801	1801	1801	1801	0
392	20250224	143000	1973215136	1801	1793	1801	1793	80
393	20250224	142900	1973071673	1796	1793	1796	1793	14
394	20250224	142800	1973046535	1795	1801	1801	1794	4637
395	20250224	142700	1964716065	1799	1801	1801	1799	922
396	20250224	142600	1963056648	1801	1803	1803	1801	288
397	20250224	142500	1962537885	1802	1802	1802	1802	56
398	20250224	142400	1962436973	1803	1803	1803	1803	21
399	20250224	142300	1962399110	1803	1803	1803	1803	506
400	20250224	142200	1961486792	1804	1804	1804	1804	0
401	20250224	142100	1961486792	1804	1804	1804	1804	4
402	20250224	142000	1961479576	1805	1805	1805	1805	1
403	20250224	141900	1961477771	1802	1802	1802	1802	0
404	20250224	141800	1961477771	1802	1805	1805	1802	210
405	20250224	141700	1961099110	1804	1804	1804	1804	0
406	20250224	141600	1961099110	1804	1805	1805	1804	205
407	20250224	141500	1960729235	1804	1804	1804	1804	137
408	20250224	141400	1960482087	1803	1805	1805	1803	1561
409	20250224	141300	1957666423	1805	1805	1805	1805	0
410	20250224	141200	1957666423	1805	1808	1808	1805	6657
411	20250224	141100	1945648194	1809	1809	1809	1809	0
412	20250224	141000	1945648194	1809	1809	1809	1809	22
413	20250224	140900	1945608396	1813	1813	1813	1813	0
414	20250224	140800	1945608396	1813	1812	1813	1812	40
415	20250224	140700	1945535904	1812	1812	1812	1812	5
416	20250224	140600	1945526844	1809	1809	1809	1809	0
417	20250224	140500	1945526844	1809	1812	1812	1809	205
418	20250224	140400	1945155984	1813	1813	1813	1813	1
419	20250224	140300	1945154171	1808	1813	1813	1808	1402
420	20250224	140200	1942617086	1814	1813	1814	1813	15
421	20250224	140100	1942589889	1813	1813	1813	1813	4
422	20250224	140000	1942582637	1813	1813	1813	1813	0
423	20250224	135900	1942582637	1813	1813	1813	1813	16
424	20250224	135800	1942553629	1814	1814	1814	1813	59
425	20250224	135700	1942446653	1814	1814	1814	1814	3
426	20250224	135600	1942441211	1814	1814	1814	1814	69
427	20250224	135500	1942316045	1814	1814	1814	1814	251
428	20250224	135400	1941860731	1815	1815	1815	1815	2
429	20250224	135300	1941857101	1814	1814	1814	1814	1
430	20250224	135200	1941855287	1815	1815	1815	1815	0
431	20250224	135100	1941855287	1815	1815	1815	1815	467
432	20250224	135000	1941007682	1816	1816	1816	1816	0
433	20250224	134900	1941007682	1816	1816	1816	1816	0
434	20250224	134800	1941007682	1816	1815	1816	1815	2245
435	20250224	134700	1936933005	1814	1814	1814	1813	215
436	20250224	134600	1936543195	1815	1815	1815	1815	0
437	20250224	134500	1936543195	1815	1815	1815	1815	3
438	20250224	134400	1936537750	1813	1815	1815	1813	3
439	20250224	134300	1936532307	1813	1810	1813	1810	1459
440	20250224	134200	1933891421	1813	1811	1813	1811	115
441	20250224	134100	1933683154	1813	1812	1813	1812	113
442	20250224	134000	1933478395	1815	1815	1815	1815	0
443	20250224	133900	1933478395	1815	1815	1815	1815	10
444	20250224	133800	1933460245	1815	1815	1815	1815	1
445	20250224	133700	1933458430	1817	1817	1817	1817	1
446	20250224	133600	1933456613	1809	1809	1809	1809	0
447	20250224	133500	1933456613	1809	1809	1809	1809	0
448	20250224	133400	1933456613	1809	1810	1810	1809	1224
449	20250224	133300	1931241174	1810	1810	1810	1810	200
450	20250224	133200	1930879174	1810	1811	1811	1810	2500
451	20250224	133100	1926354078	1818	1818	1818	1818	0
452	20250224	133000	1926354078	1818	1811	1818	1809	413
453	20250224	132900	1925606557	1811	1812	1812	1811	49
454	20250224	132800	1925517799	1818	1818	1818	1818	0
455	20250224	132700	1925517799	1818	1818	1818	1818	0
456	20250224	132600	1925517799	1818	1811	1818	1811	6
457	20250224	132500	1925506919	1818	1818	1818	1818	1
458	20250224	132400	1925505101	1818	1818	1818	1818	0
459	20250224	132300	1925505101	1818	1818	1818	1818	0
460	20250224	132200	1925505101	1818	1817	1818	1809	430
461	20250224	132100	1924726075	1817	1817	1817	1817	0
462	20250224	132000	1924726075	1817	1817	1817	1817	0
463	20250224	131900	1924726075	1817	1817	1817	1817	0
464	20250224	131800	1924726075	1817	1817	1817	1817	0
465	20250224	131700	1924726075	1817	1810	1817	1810	3
466	20250224	131600	1924720631	1810	1814	1817	1810	1520
467	20250224	131500	1921969353	1809	1816	1816	1809	1020
468	20250224	131400	1920122843	1816	1816	1816	1816	0
469	20250224	131300	1920122843	1816	1815	1816	1815	5
470	20250224	131200	1920113766	1815	1815	1815	1815	30
471	20250224	131100	1920059316	1815	1815	1815	1815	0
472	20250224	131000	1920059316	1815	1815	1815	1815	2
473	20250224	130900	1920055686	1813	1813	1813	1813	181
474	20250224	130800	1919727533	1815	1814	1815	1814	11
475	20250224	130700	1919707570	1814	1814	1814	1814	0
476	20250224	130600	1919707570	1814	1814	1814	1814	6
477	20250224	130500	1919696686	1814	1814	1814	1814	0
478	20250224	130400	1919696686	1814	1814	1814	1814	0
479	20250224	130300	1919696686	1814	1813	1814	1813	21
480	20250224	130200	1919658611	1813	1813	1813	1813	86
481	20250224	130100	1919502693	1813	1813	1813	1813	118
482	20250224	130000	1919288759	1814	1814	1814	1814	100
483	20250224	125900	1919107359	1814	1815	1815	1814	118
484	20250224	125800	1918893301	1814	1814	1814	1814	100
485	20250224	125700	1918711901	1817	1817	1817	1817	278
486	20250224	125600	1918206775	1817	1817	1817	1817	0
487	20250224	125500	1918206775	1817	1817	1817	1817	24
488	20250224	125400	1918163167	1817	1817	1817	1817	0
489	20250224	125300	1918163167	1817	1817	1817	1817	45
490	20250224	125200	1918081402	1817	1817	1817	1817	1037
491	20250224	125100	1916197173	1817	1817	1817	1817	0
492	20250224	125000	1916197173	1817	1817	1817	1817	1
493	20250224	124900	1916195356	1810	1810	1810	1810	0
494	20250224	124800	1916195356	1810	1810	1810	1810	100
495	20250224	124700	1916014356	1809	1810	1810	1809	4
496	20250224	124600	1916007117	1817	1817	1817	1817	0
497	20250224	124500	1916007117	1817	1809	1817	1809	2
498	20250224	124400	1916003491	1810	1810	1810	1810	331
499	20250224	124300	1915404381	1810	1814	1814	1810	191
500	20250224	124200	1915058347	1814	1814	1814	1814	479
501	20250224	124100	1914189441	1814	1814	1814	1814	9
502	20250224	124000	1914173115	1810	1810	1810	1810	0
503	20250224	123900	1914173115	1810	1811	1811	1810	267
504	20250224	123800	1913689795	1811	1813	1813	1811	31
505	20250224	123700	1913633606	1814	1814	1814	1814	200
506	20250224	123600	1913270806	1814	1814	1814	1814	0
507	20250224	123500	1913270806	1814	1814	1814	1814	0
508	20250224	123400	1913270806	1814	1822	1822	1814	1205
509	20250224	123300	1911084064	1822	1819	1822	1819	891
510	20250224	123200	1909460673	1822	1822	1822	1822	0
511	20250224	123100	1909460673	1822	1822	1822	1822	2
512	20250224	123000	1909457029	1814	1814	1814	1814	95
513	20250224	122900	1909284699	1814	1814	1814	1814	497
514	20250224	122800	1908383141	1814	1815	1815	1814	160
515	20250224	122700	1908092891	1823	1823	1823	1823	1
516	20250224	122600	1908091068	1819	1820	1820	1814	2996
517	20250224	122500	1902648617	1828	1822	1828	1820	2001
518	20250224	122400	1899006636	1821	1823	1823	1821	610
519	20250224	122300	1897895464	1833	1833	1833	1833	5
520	20250224	122200	1897886299	1833	1833	1833	1833	151
521	20250224	122100	1897609516	1833	1823	1833	1820	2066
522	20250224	122000	1893837807	1824	1824	1824	1824	34
523	20250224	121900	1893775791	1833	1833	1833	1833	0
524	20250224	121800	1893775791	1833	1833	1833	1833	0
525	20250224	121700	1893775791	1833	1833	1833	1833	0
526	20250224	121600	1893775791	1833	1833	1833	1833	1
527	20250224	121500	1893773958	1824	1825	1825	1823	3409
528	20250224	121400	1887557571	1833	1832	1833	1832	2
529	20250224	121300	1887553906	1833	1833	1833	1833	1
530	20250224	121200	1887552073	1824	1825	1825	1824	152
531	20250224	121100	1887274720	1833	1825	1833	1824	404
532	20250224	121000	1886537812	1833	1833	1833	1833	0
533	20250224	120900	1886537812	1833	1833	1833	1833	1
534	20250224	120800	1886535979	1825	1832	1833	1825	41
535	20250224	120700	1886460840	1833	1833	1833	1833	1
536	20250224	120600	1886459007	1830	1833	1833	1830	241
537	20250224	120500	1886017763	1833	1833	1833	1833	9
538	20250224	120400	1886001266	1833	1832	1834	1831	184
539	20250224	120300	1885664170	1831	1830	1835	1830	1727
540	20250224	120200	1882498442	1831	1825	1831	1825	2882
541	20250224	120100	1877226867	1827	1826	1827	1825	199
542	20250224	120000	1876863428	1827	1825	1827	1825	344
543	20250224	115900	1876235621	1825	1825	1825	1825	20
544	20250224	115800	1876199121	1827	1826	1827	1826	266
545	20250224	115700	1875713217	1817	1824	1825	1817	3
546	20250224	115600	1875707751	1817	1819	1819	1817	1927
547	20250224	115500	1872204486	1827	1819	1827	1819	437
548	20250224	115400	1871409526	1818	1818	1818	1818	0
549	20250224	115300	1871409526	1818	1818	1818	1818	0
550	20250224	115200	1871409526	1818	1818	1818	1818	0
551	20250224	115100	1871409526	1818	1818	1818	1818	1117
552	20250224	115000	1869378820	1818	1818	1818	1818	30
553	20250224	114900	1869324280	1818	1819	1819	1818	603
554	20250224	114800	1868227911	1827	1825	1827	1825	273
555	20250224	114700	1867729143	1827	1822	1827	1822	866
556	20250224	114600	1866149235	1817	1817	1817	1817	62
557	20250224	114500	1866036581	1817	1818	1818	1817	2241
558	20250224	114400	1861963445	1818	1825	1825	1818	167
559	20250224	114300	1861659725	1823	1823	1823	1823	0
560	20250224	114200	1861659725	1823	1826	1826	1823	2
561	20250224	114100	1861656076	1826	1824	1826	1824	2
562	20250224	114000	1861652426	1817	1817	1817	1817	30
563	20250224	113900	1861597916	1817	1819	1820	1817	1051
564	20250224	113800	1859687349	1819	1823	1823	1819	231
565	20250224	113700	1859266882	1821	1822	1822	1821	92
566	20250224	113600	1859099347	1826	1826	1826	1826	100
567	20250224	113500	1858916747	1826	1820	1826	1820	205
568	20250224	113400	1858542498	1825	1825	1825	1825	100
569	20250224	113300	1858359998	1825	1825	1825	1825	0
570	20250224	113200	1858359998	1825	1819	1825	1819	8
571	20250224	113100	1858345419	1825	1818	1825	1818	20
572	20250224	113000	1858308971	1825	1827	1827	1817	49
573	20250224	112900	1858219719	1816	1828	1828	1816	604
574	20250224	112800	1857115831	1829	1829	1829	1829	0
575	20250224	112700	1857115831	1829	1816	1829	1811	760
576	20250224	112600	1855735698	1825	1819	1825	1813	1402
577	20250224	112500	1853190730	1819	1815	1819	1815	222
578	20250224	112400	1852787796	1815	1815	1815	1815	0
579	20250224	112300	1852787796	1815	1815	1815	1815	0
580	20250224	112200	1852787796	1815	1816	1816	1815	99
581	20250224	112100	1852608091	1820	1815	1820	1815	10
582	20250224	112000	1852589906	1814	1819	1829	1814	953
583	20250224	111900	1850857096	1819	1819	1820	1819	52
584	20250224	111800	1850762507	1831	1819	1831	1819	857
585	20250224	111700	1849197768	1818	1820	1821	1817	3920
586	20250224	111600	1842072367	1821	1821	1821	1820	281
587	20250224	111500	1841560911	1821	1812	1821	1812	4081
588	20250224	111400	1834148967	1812	1812	1812	1810	53
589	20250224	111300	1834052933	1810	1810	1813	1810	238
590	20250224	111200	1833621896	1810	1808	1810	1808	19
591	20250224	111100	1833587541	1808	1804	1808	1804	1008
592	20250224	111000	1831769004	1808	1808	1808	1802	1768
593	20250224	110900	1828579045	1807	1805	1807	1805	564
594	20250224	110800	1827561022	1805	1804	1811	1804	81
595	20250224	110700	1827414767	1813	1803	1816	1803	109
596	20250224	110600	1827218145	1817	1805	1817	1799	12983
597	20250224	110500	1803814764	1806	1827	1827	1806	11502
598	20250224	110400	1782931226	1820	1822	1828	1820	1243
599	20250224	110300	1780667446	1826	1825	1826	1821	728
600	20250224	110200	1779340690	1825	1825	1825	1822	270
601	20250224	110100	1778848732	1822	1821	1826	1821	385
602	20250224	110000	1778147552	1821	1826	1826	1820	2011
603	20250224	105900	1774485959	1823	1820	1827	1820	1089
604	20250224	105800	1772503822	1827	1823	1828	1821	1193
605	20250224	105700	1770330118	1829	1822	1829	1822	5
606	20250224	105600	1770321001	1830	1829	1830	1822	1670
607	20250224	105500	1767277327	1830	1827	1830	1827	42
608	20250224	105400	1767200470	1822	1827	1827	1822	987
609	20250224	105300	1765399993	1827	1827	1827	1822	357
610	20250224	105200	1764749220	1827	1826	1827	1820	1591
611	20250224	105100	1761849706	1830	1831	1831	1829	941
612	20250224	105000	1760127737	1831	1827	1834	1827	1262
613	20250224	104900	1757820548	1835	1828	1837	1827	1154
614	20250224	104800	1755703126	1837	1834	1837	1820	12747
615	20250224	104700	1732435440	1839	1839	1839	1834	108
616	20250224	104600	1732237283	1839	1839	1839	1833	143
617	20250224	104500	1731974437	1839	1840	1840	1833	959
618	20250224	104400	1730215400	1840	1840	1840	1840	74
619	20250224	104300	1730079240	1839	1839	1839	1831	1580
620	20250224	104200	1727181277	1839	1839	1839	1838	665
621	20250224	104100	1725958480	1830	1831	1839	1828	1868
622	20250224	104000	1722539508	1830	1840	1841	1830	19646
623	20250224	103900	1686550647	1841	1858	1860	1841	16928
624	20250224	103800	1655226135	1858	1865	1870	1858	6638
625	20250224	103700	1642860110	1870	1866	1870	1864	832
626	20250224	103600	1641306781	1866	1871	1871	1866	2825
627	20250224	103500	1636025046	1877	1873	1877	1870	2306
628	20250224	103400	1631703494	1873	1873	1873	1870	3659
629	20250224	103300	1624857658	1870	1887	1887	1870	7670
630	20250224	103200	1610462062	1888	1887	1889	1882	8699
631	20250224	103100	1594065117	1887	1885	1900	1885	5322
632	20250224	103000	1584026364	1885	1901	1917	1884	18980
633	20250224	102900	1547901826	1905	1887	1909	1886	13240
634	20250224	102800	1522827761	1887	1911	1914	1884	36590
635	20250224	102700	1453343253	1910	1924	1930	1910	25561
636	20250224	102600	1404344074	1923	1941	1941	1918	28789
637	20250224	102500	1348852543	1947	1967	1967	1939	37845
638	20250224	102400	1275082751	1967	1972	1978	1958	38077
639	20250224	102300	1200208171	1967	1988	1991	1961	57188
640	20250224	102200	1087132553	1988	1997	2040	1981	135928
641	20250224	102100	815396555	1997	1981	2035	1961	160776
642	20250224	102000	495040823	1948	1948	1948	1948	0
643	20250224	101900	495040823	1948	1920	1948	1920	41406
644	20250224	101800	415007561	1920	1907	1920	1897	22116
645	20250224	101700	372683630	1910	1915	1918	1894	14522
646	20250224	101600	344958734	1915	1897	1918	1885	12245
647	20250224	101500	321610648	1897	1905	1907	1897	8807
648	20250224	101400	304851001	1905	1893	1905	1891	12155
649	20250224	101300	281773952	1892	1878	1892	1876	6699
650	20250224	101200	269146853	1878	1874	1880	1874	4022
651	20250224	101100	261596564	1875	1872	1875	1868	618
652	20250224	101000	260440267	1872	1873	1876	1870	2095
653	20250224	100900	256515191	1873	1860	1873	1860	3238
654	20250224	100800	250476161	1860	1858	1860	1858	600
655	20250224	100700	249360721	1859	1859	1859	1859	0
656	20250224	100600	249360721	1859	1859	1859	1859	42
657	20250224	100500	249282643	1860	1858	1867	1858	409
658	20250224	100400	248521451	1858	1856	1858	1856	373
659	20250224	100300	247828687	1858	1852	1858	1852	40
660	20250224	100200	247754430	1840	1850	1858	1840	1169
661	20250224	100100	245601808	1850	1846	1858	1841	208
662	20250224	100000	245218315	1848	1865	1868	1848	1506
663	20250224	095900	242407948	1865	1853	1868	1850	2603
664	20250224	095800	237566258	1859	1847	1867	1841	1429
665	20250224	095700	234918869	1847	1847	1847	1831	598
666	20250224	095600	233822027	1847	1842	1854	1826	6459
667	20250224	095500	221940824	1845	1860	1860	1845	2178
668	20250224	095400	217920770	1861	1866	1866	1848	1022
669	20250224	095300	216030300	1866	1867	1867	1849	1621
670	20250224	095200	213030913	1867	1878	1878	1848	1649
671	20250224	095100	209965206	1878	1876	1880	1876	3351
672	20250224	095000	203669215	1876	1874	1879	1866	7153
673	20250224	094900	190256337	1874	1867	1878	1845	7717
674	20250224	094800	175917428	1867	1892	1907	1848	27276
675	20250224	094700	124380470	1894	1858	1899	1854	16658
676	20250224	094600	93199308	1858	1855	1863	1843	2994
677	20250224	094500	87650276	1856	1843	1856	1843	1266
678	20250224	094400	85311723	1843	1844	1846	1843	509
679	20250224	094300	84373209	1845	1845	1845	1828	735
680	20250224	094200	83017433	1845	1836	1845	1834	617
681	20250224	094100	81879849	1834	1826	1834	1824	791
682	20250224	094000	80435559	1827	1827	1827	1827	16
683	20250224	093900	80406327	1815	1830	1830	1815	914
684	20250224	093800	78739413	1830	1830	1830	1830	780
685	20250224	093700	77312013	1830	1824	1830	1824	1230
686	20250224	093600	75067919	1824	1823	1824	1822	174
687	20250224	093500	74750577	1824	1824	1824	1823	79
688	20250224	093400	74606500	1824	1823	1824	1822	185
689	20250224	093300	74269215	1824	1825	1825	1824	171
690	20250224	093200	73957221	1825	1816	1825	1814	230
691	20250224	093100	73538027	1828	1828	1828	1828	200
692	20250224	093000	73172427	1828	1828	1828	1828	4
693	20250224	092900	73165115	1820	1827	1844	1820	1239
694	20250224	092800	70904643	1830	1862	1863	1830	2397
695	20250224	092700	66481627	1863	1855	1864	1851	2992
696	20250224	092600	60920240	1855	1849	1855	1849	4410
697	20250224	092500	52753866	1849	1831	1852	1830	1430
698	20250224	092400	50119462	1832	1842	1842	1832	714
699	20250224	092300	48807566	1849	1850	1850	1844	1308
700	20250224	092200	46389711	1851	1849	1853	1847	557
701	20250224	092100	45359754	1854	1855	1855	1839	434
702	20250224	092000	44558337	1855	1858	1858	1839	1361
703	20250224	091900	42041811	1858	1843	1860	1843	3713
704	20250224	091800	35170794	1842	1835	1842	1830	4731
705	20250224	091700	26479004	1836	1822	1839	1820	4218
706	20250224	091600	18764425	1822	1786	1824	1786	6142
707	20250224	091500	7728532	1786	1785	1786	1784	1382
708	20250224	091400	5262028	1785	1779	1785	1779	250
709	20250224	091300	4816583	1773	1773	1773	1773	0
710	20250224	091200	4816583	1773	1773	1773	1773	0
711	20250224	091100	4816583	1773	1773	1773	1773	0
712	20250224	091000	4816583	1773	1773	1773	1773	0
713	20250224	090900	4816583	1773	1773	1773	1773	56
714	20250224	090800	4717295	1776	1780	1780	1776	78
715	20250224	090700	4578615	1779	1779	1779	1779	169
716	20250224	090600	4277964	1779	1779	1779	1779	1
717	20250224	090500	4276185	1779	1770	1785	1770	800
718	20250224	090400	2857883	1770	1770	1770	1770	0
719	20250224	090300	2857883	1770	1770	1770	1770	0
720	20250224	090200	2857883	1770	1770	1770	1770	274
721	20250224	090100	2372903	1770	1770	1770	1770	0
722	20250224	090000	2372903	1770	1771	1771	1770	1340