KissMeData/060540/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194400	111306012	1600	1600	1600	1600	931
3	20250224	194300	111306012	1600	1600	1600	1600	0
4	20250224	194200	111306012	1600	1600	1600	1600	0
5	20250224	194100	111306012	1600	1600	1600	1600	0
6	20250224	194000	111306012	1600	1600	1600	1600	0
7	20250224	193900	111306012	1600	1600	1600	1600	0
8	20250224	193800	111306012	1600	1600	1600	1600	0
9	20250224	193700	111306012	1600	1600	1600	1600	0
10	20250224	193600	111306012	1600	1600	1600	1600	0
11	20250224	193500	111306012	1600	1600	1600	1600	0
12	20250224	193400	111306012	1600	1600	1600	1600	0
13	20250224	193300	111306012	1600	1600	1600	1600	0
14	20250224	193200	111306012	1600	1600	1600	1600	0
15	20250224	193100	111306012	1600	1600	1600	1600	0
16	20250224	193000	111306012	1600	1600	1600	1600	0
17	20250224	192900	111306012	1600	1600	1600	1600	0
18	20250224	192800	111306012	1600	1600	1600	1600	0
19	20250224	192700	111306012	1600	1600	1600	1600	0
20	20250224	192600	111306012	1600	1600	1600	1600	0
21	20250224	192500	111306012	1600	1600	1600	1600	0
22	20250224	192400	111306012	1600	1600	1600	1600	0
23	20250224	192300	111306012	1600	1600	1600	1600	0
24	20250224	192200	111306012	1600	1600	1600	1600	0
25	20250224	192100	111306012	1600	1600	1600	1600	0
26	20250224	192000	111306012	1600	1600	1600	1600	0
27	20250224	191900	111306012	1600	1600	1600	1600	0
28	20250224	191800	111306012	1600	1600	1600	1600	0
29	20250224	191700	111306012	1600	1600	1600	1600	0
30	20250224	191600	111306012	1600	1600	1600	1600	0
31	20250224	191500	111306012	1600	1600	1600	1600	0
32	20250224	191400	111306012	1600	1600	1600	1600	931
33	20250224	191300	111306012	1600	1600	1600	1600	0
34	20250224	191200	111306012	1600	1600	1600	1600	0
35	20250224	191100	111306012	1600	1600	1600	1600	0
36	20250224	191000	111306012	1600	1600	1600	1600	0
37	20250224	190900	111306012	1600	1600	1600	1600	0
38	20250224	190800	111306012	1600	1600	1600	1600	0
39	20250224	190700	111306012	1600	1600	1600	1600	0
40	20250224	190600	111306012	1600	1600	1600	1600	0
41	20250224	190500	111306012	1600	1600	1600	1600	0
42	20250224	190400	111306012	1600	1600	1600	1600	0
43	20250224	190300	111306012	1600	1600	1600	1600	0
44	20250224	190200	111306012	1600	1600	1600	1600	0
45	20250224	190100	111306012	1600	1600	1600	1600	0
46	20250224	190000	111306012	1600	1600	1600	1600	0
47	20250224	185900	111306012	1600	1600	1600	1600	0
48	20250224	185800	111306012	1600	1600	1600	1600	0
49	20250224	185700	111306012	1600	1600	1600	1600	0
50	20250224	185600	111306012	1600	1600	1600	1600	0
51	20250224	185500	111306012	1600	1600	1600	1600	0
52	20250224	185400	111306012	1600	1600	1600	1600	0
53	20250224	185300	111306012	1600	1600	1600	1600	0
54	20250224	185200	111306012	1600	1600	1600	1600	0
55	20250224	185100	111306012	1600	1600	1600	1600	0
56	20250224	185000	111306012	1600	1600	1600	1600	0
57	20250224	184900	111306012	1600	1600	1600	1600	0
58	20250224	184800	111306012	1600	1600	1600	1600	0
59	20250224	184700	111306012	1600	1600	1600	1600	0
60	20250224	184600	111306012	1600	1600	1600	1600	0
61	20250224	184500	111306012	1600	1600	1600	1600	0
62	20250224	184400	111306012	1600	1600	1600	1600	931
63	20250224	184300	111306012	1600	1600	1600	1600	0
64	20250224	184200	111306012	1600	1600	1600	1600	0
65	20250224	184100	111306012	1600	1600	1600	1600	0
66	20250224	184000	111306012	1600	1600	1600	1600	0
67	20250224	183900	111306012	1600	1600	1600	1600	0
68	20250224	183800	111306012	1600	1600	1600	1600	0
69	20250224	183700	111306012	1600	1600	1600	1600	0
70	20250224	183600	111306012	1600	1600	1600	1600	0
71	20250224	183500	111306012	1600	1600	1600	1600	0
72	20250224	183400	111306012	1600	1600	1600	1600	0
73	20250224	183300	111306012	1600	1600	1600	1600	0
74	20250224	183200	111306012	1600	1600	1600	1600	0
75	20250224	183100	111306012	1600	1600	1600	1600	0
76	20250224	183000	111306012	1600	1600	1600	1600	0
77	20250224	182900	111306012	1600	1600	1600	1600	0
78	20250224	182800	111306012	1600	1600	1600	1600	0
79	20250224	182700	111306012	1600	1600	1600	1600	0
80	20250224	182600	111306012	1600	1600	1600	1600	0
81	20250224	182500	111306012	1600	1600	1600	1600	0
82	20250224	182400	111306012	1600	1600	1600	1600	0
83	20250224	182300	111306012	1600	1600	1600	1600	0
84	20250224	182200	111306012	1600	1600	1600	1600	0
85	20250224	182100	111306012	1600	1600	1600	1600	0
86	20250224	182000	111306012	1600	1600	1600	1600	0
87	20250224	181900	111306012	1600	1600	1600	1600	0
88	20250224	181800	111306012	1600	1600	1600	1600	0
89	20250224	181700	111306012	1600	1600	1600	1600	0
90	20250224	181600	111306012	1600	1600	1600	1600	0
91	20250224	181500	111306012	1600	1600	1600	1600	0
92	20250224	181400	111306012	1600	1600	1600	1600	931
93	20250224	181300	111306012	1600	1600	1600	1600	0
94	20250224	181200	111306012	1600	1600	1600	1600	0
95	20250224	181100	111306012	1600	1600	1600	1600	0
96	20250224	181000	111306012	1600	1600	1600	1600	0
97	20250224	180900	111306012	1600	1600	1600	1600	0
98	20250224	180800	111306012	1600	1600	1600	1600	0
99	20250224	180700	111306012	1600	1600	1600	1600	0
100	20250224	180600	111306012	1600	1600	1600	1600	0
101	20250224	180500	111306012	1600	1600	1600	1600	0
102	20250224	180400	111306012	1600	1600	1600	1600	0
103	20250224	180300	111306012	1600	1600	1600	1600	0
104	20250224	180200	111306012	1600	1600	1600	1600	0
105	20250224	180100	111306012	1600	1600	1600	1600	0
106	20250224	180000	111306012	1600	1600	1600	1600	0
107	20250224	175900	111306012	1600	1600	1600	1600	0
108	20250224	175800	111306012	1600	1600	1600	1600	0
109	20250224	175700	111306012	1600	1600	1600	1600	0
110	20250224	175600	111306012	1600	1600	1600	1600	0
111	20250224	175500	111306012	1600	1600	1600	1600	0
112	20250224	175400	111306012	1600	1600	1600	1600	0
113	20250224	175300	111306012	1600	1600	1600	1600	0
114	20250224	175200	111306012	1600	1600	1600	1600	0
115	20250224	175100	111306012	1600	1600	1600	1600	0
116	20250224	175000	111306012	1600	1600	1600	1600	0
117	20250224	174900	111306012	1600	1600	1600	1600	0
118	20250224	174800	111306012	1600	1600	1600	1600	0
119	20250224	174700	111306012	1600	1600	1600	1600	0
120	20250224	174600	111306012	1600	1600	1600	1600	0
121	20250224	174500	111306012	1600	1600	1600	1600	0
122	20250224	174400	111306012	1600	1600	1600	1600	931
123	20250224	174300	111306012	1600	1600	1600	1600	0
124	20250224	174200	111306012	1600	1600	1600	1600	0
125	20250224	174100	111306012	1600	1600	1600	1600	0
126	20250224	174000	111306012	1600	1600	1600	1600	0
127	20250224	173900	111306012	1600	1600	1600	1600	0
128	20250224	173800	111306012	1600	1600	1600	1600	0
129	20250224	173700	111306012	1600	1600	1600	1600	0
130	20250224	173600	111306012	1600	1600	1600	1600	0
131	20250224	173500	111306012	1600	1600	1600	1600	0
132	20250224	173400	111306012	1600	1600	1600	1600	0
133	20250224	173300	111306012	1600	1600	1600	1600	0
134	20250224	173200	111306012	1600	1600	1600	1600	0
135	20250224	173100	111306012	1600	1600	1600	1600	0
136	20250224	173000	111306012	1600	1600	1600	1600	0
137	20250224	172900	111306012	1600	1600	1600	1600	0
138	20250224	172800	111306012	1600	1600	1600	1600	0
139	20250224	172700	111306012	1600	1600	1600	1600	0
140	20250224	172600	111306012	1600	1600	1600	1600	0
141	20250224	172500	111306012	1600	1600	1600	1600	0
142	20250224	172400	111306012	1600	1600	1600	1600	0
143	20250224	172300	111306012	1600	1600	1600	1600	0
144	20250224	172200	111306012	1600	1600	1600	1600	0
145	20250224	172100	111306012	1600	1600	1600	1600	0
146	20250224	172000	111306012	1600	1600	1600	1600	0
147	20250224	171900	111306012	1600	1600	1600	1600	0
148	20250224	171800	111306012	1600	1600	1600	1600	0
149	20250224	171700	111306012	1600	1600	1600	1600	0
150	20250224	171600	111306012	1600	1600	1600	1600	0
151	20250224	171500	111306012	1600	1600	1600	1600	0
152	20250224	171400	111306012	1600	1600	1600	1600	931
153	20250224	171300	111306012	1600	1600	1600	1600	0
154	20250224	171200	111306012	1600	1600	1600	1600	0
155	20250224	171100	111306012	1600	1600	1600	1600	0
156	20250224	171000	111306012	1600	1600	1600	1600	0
157	20250224	170900	111306012	1600	1600	1600	1600	0
158	20250224	170800	111306012	1600	1600	1600	1600	0
159	20250224	170700	111306012	1600	1600	1600	1600	0
160	20250224	170600	111306012	1600	1600	1600	1600	0
161	20250224	170500	111306012	1600	1600	1600	1600	0
162	20250224	170400	111306012	1600	1600	1600	1600	0
163	20250224	170300	111306012	1600	1600	1600	1600	0
164	20250224	170200	111306012	1600	1600	1600	1600	0
165	20250224	170100	111306012	1600	1600	1600	1600	0
166	20250224	170000	111306012	1600	1600	1600	1600	0
167	20250224	165900	111306012	1600	1600	1600	1600	0
168	20250224	165800	111306012	1600	1600	1600	1600	0
169	20250224	165700	111306012	1600	1600	1600	1600	0
170	20250224	165600	111306012	1600	1600	1600	1600	0
171	20250224	165500	111306012	1600	1600	1600	1600	0
172	20250224	165400	111306012	1600	1600	1600	1600	0
173	20250224	165300	111306012	1600	1600	1600	1600	0
174	20250224	165200	111306012	1600	1600	1600	1600	0
175	20250224	165100	111306012	1600	1600	1600	1600	0
176	20250224	165000	111306012	1600	1600	1600	1600	0
177	20250224	164900	111306012	1600	1600	1600	1600	0
178	20250224	164800	111306012	1600	1600	1600	1600	0
179	20250224	164700	111306012	1600	1600	1600	1600	0
180	20250224	164600	111306012	1600	1600	1600	1600	0
181	20250224	164500	111306012	1600	1600	1600	1600	0
182	20250224	164400	111306012	1600	1600	1600	1600	931
183	20250224	164300	111306012	1600	1600	1600	1600	0
184	20250224	164200	111306012	1600	1600	1600	1600	0
185	20250224	164100	111306012	1600	1600	1600	1600	0
186	20250224	164000	111306012	1600	1600	1600	1600	0
187	20250224	163900	111306012	1600	1600	1600	1600	0
188	20250224	163800	111306012	1600	1600	1600	1600	0
189	20250224	163700	111306012	1600	1600	1600	1600	0
190	20250224	163600	111306012	1600	1600	1600	1600	0
191	20250224	163500	111306012	1600	1600	1600	1600	0
192	20250224	163400	111306012	1600	1600	1600	1600	0
193	20250224	163300	111306012	1600	1600	1600	1600	0
194	20250224	163200	111306012	1600	1600	1600	1600	0
195	20250224	163100	111306012	1600	1600	1600	1600	0
196	20250224	163000	111306012	1600	1600	1600	1600	0
197	20250224	162900	111306012	1600	1600	1600	1600	0
198	20250224	162800	111306012	1600	1600	1600	1600	0
199	20250224	162700	111306012	1600	1600	1600	1600	0
200	20250224	162600	111306012	1600	1600	1600	1600	0
201	20250224	162500	111306012	1600	1600	1600	1600	0
202	20250224	162400	111306012	1600	1600	1600	1600	0
203	20250224	162300	111306012	1600	1600	1600	1600	0
204	20250224	162200	111306012	1600	1600	1600	1600	0
205	20250224	162100	111306012	1600	1600	1600	1600	0
206	20250224	162000	111306012	1600	1600	1600	1600	0
207	20250224	161900	111306012	1600	1600	1600	1600	0
208	20250224	161800	111306012	1600	1600	1600	1600	0
209	20250224	161700	111306012	1600	1600	1600	1600	0
210	20250224	161600	111306012	1600	1600	1600	1600	0
211	20250224	161500	111306012	1600	1600	1600	1600	0
212	20250224	161400	111306012	1600	1600	1600	1600	931
213	20250224	161300	111306012	1600	1600	1600	1600	0
214	20250224	161200	111306012	1600	1600	1600	1600	0
215	20250224	161100	111306012	1600	1600	1600	1600	0
216	20250224	161000	111306012	1600	1600	1600	1600	0
217	20250224	160900	111306012	1600	1600	1600	1600	0
218	20250224	160800	111306012	1600	1600	1600	1600	0
219	20250224	160700	111306012	1600	1600	1600	1600	0
220	20250224	160600	111306012	1600	1600	1600	1600	0
221	20250224	160500	111306012	1600	1600	1600	1600	0
222	20250224	160400	111306012	1600	1600	1600	1600	0
223	20250224	160300	111306012	1600	1600	1600	1600	0
224	20250224	160200	111306012	1600	1600	1600	1600	0
225	20250224	160100	111306012	1600	1600	1600	1600	0
226	20250224	160000	111306012	1600	1600	1600	1600	0
227	20250224	155900	111306012	1600	1600	1600	1600	0
228	20250224	155800	111306012	1600	1600	1600	1600	0
229	20250224	155700	111306012	1600	1600	1600	1600	0
230	20250224	155600	111306012	1600	1600	1600	1600	0
231	20250224	155500	111306012	1600	1600	1600	1600	0
232	20250224	155400	111306012	1600	1600	1600	1600	0
233	20250224	155300	111306012	1600	1600	1600	1600	0
234	20250224	155200	111306012	1600	1600	1600	1600	0
235	20250224	155100	111306012	1600	1600	1600	1600	0
236	20250224	155000	111306012	1600	1600	1600	1600	0
237	20250224	154900	111306012	1600	1600	1600	1600	0
238	20250224	154800	111306012	1600	1600	1600	1600	0
239	20250224	154700	111306012	1600	1600	1600	1600	0
240	20250224	154600	111306012	1600	1600	1600	1600	0
241	20250224	154500	111306012	1600	1600	1600	1600	0
242	20250224	154400	111306012	1600	1600	1600	1600	931
243	20250224	154300	111306012	1600	1600	1600	1600	0
244	20250224	154200	111306012	1600	1600	1600	1600	0
245	20250224	154100	111306012	1600	1600	1600	1600	0
246	20250224	154000	111306012	1600	1600	1600	1600	0
247	20250224	153900	111306012	1600	1600	1600	1600	0
248	20250224	153800	111306012	1600	1600	1600	1600	0
249	20250224	153700	111306012	1600	1600	1600	1600	0
250	20250224	153600	111306012	1600	1600	1600	1600	0
251	20250224	153500	111306012	1600	1600	1600	1600	0
252	20250224	153400	111306012	1600	1600	1600	1600	0
253	20250224	153300	111306012	1600	1600	1600	1600	0
254	20250224	153200	111306012	1600	1600	1600	1600	0
255	20250224	153100	111306012	1600	1600	1600	1600	0
256	20250224	153000	111306012	1600	1600	1600	1600	931
257	20250224	152900	109816412	1605	1605	1605	1605	0
258	20250224	152800	109816412	1605	1605	1605	1605	0
259	20250224	152700	109816412	1605	1605	1605	1605	0
260	20250224	152600	109816412	1605	1605	1605	1605	0
261	20250224	152500	109816412	1605	1605	1605	1605	0
262	20250224	152400	109816412	1605	1605	1605	1605	0
263	20250224	152300	109816412	1605	1605	1605	1605	0
264	20250224	152200	109816412	1605	1605	1605	1605	0
265	20250224	152100	109816412	1605	1605	1605	1605	0
266	20250224	152000	109816412	1605	1605	1605	1605	0
267	20250224	151900	109816412	1605	1605	1605	1605	0
268	20250224	151800	109816412	1605	1604	1605	1604	144
269	20250224	151700	109585295	1605	1605	1605	1605	2065
270	20250224	151600	106270970	1612	1612	1612	1612	0
271	20250224	151500	106270970	1612	1612	1612	1612	0
272	20250224	151400	106270970	1612	1612	1612	1612	0
273	20250224	151300	106270970	1612	1612	1612	1605	302
274	20250224	151200	105786246	1606	1606	1606	1606	200
275	20250224	151100	105465046	1612	1612	1612	1612	2
276	20250224	151000	105461822	1605	1605	1605	1605	100
277	20250224	150900	105301322	1611	1606	1611	1605	705
278	20250224	150800	104169163	1611	1611	1611	1611	0
279	20250224	150700	104169163	1611	1611	1611	1611	0
280	20250224	150600	104169163	1611	1611	1611	1611	0
281	20250224	150500	104169163	1611	1611	1611	1611	0
282	20250224	150400	104169163	1611	1611	1611	1611	0
283	20250224	150300	104169163	1611	1611	1611	1611	0
284	20250224	150200	104169163	1611	1611	1611	1611	0
285	20250224	150100	104169163	1611	1611	1611	1611	0
286	20250224	150000	104169163	1611	1611	1611	1611	0
287	20250224	145900	104169163	1611	1611	1611	1611	0
288	20250224	145800	104169163	1611	1611	1611	1611	641
289	20250224	145700	103136512	1611	1611	1611	1611	0
290	20250224	145600	103136512	1611	1611	1611	1611	0
291	20250224	145500	103136512	1611	1611	1611	1611	0
292	20250224	145400	103136512	1611	1611	1611	1611	0
293	20250224	145300	103136512	1611	1611	1611	1611	0
294	20250224	145200	103136512	1611	1611	1611	1611	0
295	20250224	145100	103136512	1611	1611	1611	1611	0
296	20250224	145000	103136512	1611	1611	1611	1611	0
297	20250224	144900	103136512	1611	1611	1611	1611	1
298	20250224	144800	103134901	1603	1603	1603	1603	0
299	20250224	144700	103134901	1603	1603	1603	1603	0
300	20250224	144600	103134901	1603	1603	1603	1603	0
301	20250224	144500	103134901	1603	1603	1603	1603	0
302	20250224	144400	103134901	1603	1605	1605	1603	1900
303	20250224	144300	100088067	1611	1611	1611	1611	0
304	20250224	144200	100088067	1611	1611	1611	1611	0
305	20250224	144100	100088067	1611	1611	1611	1611	0
306	20250224	144000	100088067	1611	1611	1611	1611	0
307	20250224	143900	100088067	1611	1611	1611	1611	0
308	20250224	143800	100088067	1611	1611	1611	1611	0
309	20250224	143700	100088067	1611	1611	1611	1611	0
310	20250224	143600	100088067	1611	1611	1611	1611	1
311	20250224	143500	100086456	1606	1606	1606	1606	37
312	20250224	143400	100027034	1605	1606	1606	1605	3300
313	20250224	143300	94728400	1607	1607	1607	1607	0
314	20250224	143200	94728400	1607	1607	1607	1607	65
315	20250224	143100	94623945	1606	1606	1606	1606	0
316	20250224	143000	94623945	1606	1606	1606	1606	0
317	20250224	142900	94623945	1606	1606	1606	1606	0
318	20250224	142800	94623945	1606	1606	1606	1606	0
319	20250224	142700	94623945	1606	1606	1606	1606	0
320	20250224	142600	94623945	1606	1606	1606	1606	0
321	20250224	142500	94623945	1606	1606	1606	1606	0
322	20250224	142400	94623945	1606	1606	1606	1606	0
323	20250224	142300	94623945	1606	1606	1606	1606	0
324	20250224	142200	94623945	1606	1606	1606	1606	241
325	20250224	142100	94236899	1611	1611	1611	1611	0
326	20250224	142000	94236899	1611	1611	1611	1611	0
327	20250224	141900	94236899	1611	1611	1611	1611	0
328	20250224	141800	94236899	1611	1611	1611	1611	0
329	20250224	141700	94236899	1611	1611	1611	1611	0
330	20250224	141600	94236899	1611	1611	1611	1611	0
331	20250224	141500	94236899	1611	1610	1611	1610	669
332	20250224	141400	93159740	1610	1610	1610	1610	0
333	20250224	141300	93159740	1610	1610	1610	1610	1
334	20250224	141200	93158130	1604	1604	1604	1604	1
335	20250224	141100	93156526	1604	1604	1604	1604	10
336	20250224	141000	93140486	1609	1609	1609	1609	0
337	20250224	140900	93140486	1609	1609	1609	1609	0
338	20250224	140800	93140486	1609	1609	1609	1609	0
339	20250224	140700	93140486	1609	1609	1609	1609	0
340	20250224	140600	93140486	1609	1609	1609	1609	7
341	20250224	140500	93129223	1603	1603	1603	1603	0
342	20250224	140400	93129223	1603	1603	1603	1603	0
343	20250224	140300	93129223	1603	1603	1603	1603	0
344	20250224	140200	93129223	1603	1603	1603	1603	0
345	20250224	140100	93129223	1603	1605	1605	1603	1260
346	20250224	140000	91108010	1609	1609	1609	1609	0
347	20250224	135900	91108010	1609	1609	1609	1609	0
348	20250224	135800	91108010	1609	1609	1609	1609	0
349	20250224	135700	91108010	1609	1609	1609	1609	0
350	20250224	135600	91108010	1609	1609	1609	1609	0
351	20250224	135500	91108010	1609	1609	1609	1609	0
352	20250224	135400	91108010	1609	1609	1609	1609	4
353	20250224	135300	91101574	1604	1604	1604	1604	1000
354	20250224	135200	89497574	1602	1602	1602	1602	0
355	20250224	135100	89497574	1602	1602	1602	1602	0
356	20250224	135000	89497574	1602	1602	1602	1602	0
357	20250224	134900	89497574	1602	1602	1602	1602	0
358	20250224	134800	89497574	1602	1602	1602	1602	0
359	20250224	134700	89497574	1602	1602	1602	1602	16
360	20250224	134600	89471942	1610	1610	1610	1610	0
361	20250224	134500	89471942	1610	1610	1610	1610	0
362	20250224	134400	89471942	1610	1610	1610	1610	0
363	20250224	134300	89471942	1610	1610	1610	1610	0
364	20250224	134200	89471942	1610	1610	1610	1610	0
365	20250224	134100	89471942	1610	1610	1610	1610	0
366	20250224	134000	89471942	1610	1610	1610	1610	0
367	20250224	133900	89471942	1610	1610	1610	1610	19
368	20250224	133800	89441352	1610	1610	1610	1610	0
369	20250224	133700	89441352	1610	1610	1610	1610	0
370	20250224	133600	89441352	1610	1610	1610	1610	0
371	20250224	133500	89441352	1610	1610	1610	1610	0
372	20250224	133400	89441352	1610	1607	1610	1607	480
373	20250224	133300	88669064	1608	1608	1608	1608	0
374	20250224	133200	88669064	1608	1608	1608	1608	0
375	20250224	133100	88669064	1608	1608	1608	1608	0
376	20250224	133000	88669064	1608	1608	1608	1608	0
377	20250224	132900	88669064	1608	1608	1608	1608	0
378	20250224	132800	88669064	1608	1608	1608	1608	0
379	20250224	132700	88669064	1608	1608	1608	1608	0
380	20250224	132600	88669064	1608	1608	1608	1608	0
381	20250224	132500	88669064	1608	1608	1608	1608	0
382	20250224	132400	88669064	1608	1608	1608	1608	0
383	20250224	132300	88669064	1608	1608	1608	1608	0
384	20250224	132200	88669064	1608	1608	1608	1608	0
385	20250224	132100	88669064	1608	1608	1608	1608	0
386	20250224	132000	88669064	1608	1608	1608	1608	0
387	20250224	131900	88669064	1608	1608	1608	1608	0
388	20250224	131800	88669064	1608	1608	1608	1608	0
389	20250224	131700	88669064	1608	1608	1608	1608	0
390	20250224	131600	88669064	1608	1608	1608	1608	0
391	20250224	131500	88669064	1608	1608	1608	1608	0
392	20250224	131400	88669064	1608	1608	1608	1608	0
393	20250224	131300	88669064	1608	1608	1608	1608	0
394	20250224	131200	88669064	1608	1608	1608	1608	0
395	20250224	131100	88669064	1608	1608	1608	1608	0
396	20250224	131000	88669064	1608	1608	1608	1608	0
397	20250224	130900	88669064	1608	1608	1608	1608	0
398	20250224	130800	88669064	1608	1608	1608	1608	0
399	20250224	130700	88669064	1608	1608	1608	1608	0
400	20250224	130600	88669064	1608	1608	1608	1608	0
401	20250224	130500	88669064	1608	1608	1608	1608	0
402	20250224	130400	88669064	1608	1608	1608	1608	0
403	20250224	130300	88669064	1608	1608	1608	1608	0
404	20250224	130200	88669064	1608	1608	1608	1608	0
405	20250224	130100	88669064	1608	1608	1608	1608	0
406	20250224	130000	88669064	1608	1608	1608	1608	0
407	20250224	125900	88669064	1608	1608	1608	1608	0
408	20250224	125800	88669064	1608	1608	1608	1608	0
409	20250224	125700	88669064	1608	1608	1608	1608	0
410	20250224	125600	88669064	1608	1608	1608	1608	0
411	20250224	125500	88669064	1608	1608	1608	1608	0
412	20250224	125400	88669064	1608	1608	1608	1608	0
413	20250224	125300	88669064	1608	1608	1608	1608	0
414	20250224	125200	88669064	1608	1608	1608	1608	0
415	20250224	125100	88669064	1608	1608	1608	1608	0
416	20250224	125000	88669064	1608	1608	1608	1608	49
417	20250224	124900	88590272	1599	1599	1599	1599	0
418	20250224	124800	88590272	1599	1600	1600	1599	3000
419	20250224	124700	83793133	1608	1608	1608	1608	0
420	20250224	124600	83793133	1608	1608	1608	1608	0
421	20250224	124500	83793133	1608	1608	1608	1608	0
422	20250224	124400	83793133	1608	1608	1608	1608	0
423	20250224	124300	83793133	1608	1608	1608	1608	0
424	20250224	124200	83793133	1608	1608	1608	1608	0
425	20250224	124100	83793133	1608	1608	1608	1608	0
426	20250224	124000	83793133	1608	1608	1608	1608	0
427	20250224	123900	83793133	1608	1608	1608	1608	0
428	20250224	123800	83793133	1608	1608	1608	1608	1
429	20250224	123700	83791525	1607	1607	1607	1607	0
430	20250224	123600	83791525	1607	1606	1607	1606	2503
431	20250224	123500	79771697	1606	1606	1606	1606	0
432	20250224	123400	79771697	1606	1606	1606	1606	1
433	20250224	123300	79770091	1600	1600	1600	1600	0
434	20250224	123200	79770091	1600	1600	1600	1600	0
435	20250224	123100	79770091	1600	1600	1600	1600	0
436	20250224	123000	79770091	1600	1600	1600	1600	0
437	20250224	122900	79770091	1600	1600	1600	1600	0
438	20250224	122800	79770091	1600	1600	1600	1600	1501
439	20250224	122700	77368491	1605	1605	1605	1605	0
440	20250224	122600	77368491	1605	1605	1605	1605	0
441	20250224	122500	77368491	1605	1599	1605	1599	2088
442	20250224	122400	74029395	1603	1603	1603	1603	0
443	20250224	122300	74029395	1603	1603	1603	1603	0
444	20250224	122200	74029395	1603	1603	1603	1603	0
445	20250224	122100	74029395	1603	1603	1603	1603	0
446	20250224	122000	74029395	1603	1603	1603	1603	0
447	20250224	121900	74029395	1603	1601	1603	1601	1880
448	20250224	121800	71018095	1601	1601	1601	1601	100
449	20250224	121700	70857995	1601	1601	1601	1601	0
450	20250224	121600	70857995	1601	1601	1601	1601	1
451	20250224	121500	70856394	1599	1599	1599	1599	0
452	20250224	121400	70856394	1599	1599	1599	1599	0
453	20250224	121300	70856394	1599	1599	1599	1599	0
454	20250224	121200	70856394	1599	1599	1599	1599	0
455	20250224	121100	70856394	1599	1599	1599	1599	75
456	20250224	121000	70736469	1600	1600	1600	1600	0
457	20250224	120900	70736469	1600	1600	1600	1600	0
458	20250224	120800	70736469	1600	1600	1600	1600	289
459	20250224	120700	70274069	1600	1600	1600	1600	0
460	20250224	120600	70274069	1600	1600	1600	1600	0
461	20250224	120500	70274069	1600	1600	1600	1600	0
462	20250224	120400	70274069	1600	1600	1600	1600	3
463	20250224	120300	70269269	1596	1596	1596	1596	0
464	20250224	120200	70269269	1596	1596	1596	1596	1188
465	20250224	120100	68373221	1600	1600	1600	1600	0
466	20250224	120000	68373221	1600	1600	1600	1600	0
467	20250224	115900	68373221	1600	1600	1600	1600	0
468	20250224	115800	68373221	1600	1600	1600	1600	0
469	20250224	115700	68373221	1600	1600	1600	1600	0
470	20250224	115600	68373221	1600	1600	1600	1600	0
471	20250224	115500	68373221	1600	1600	1600	1600	0
472	20250224	115400	68373221	1600	1600	1600	1600	0
473	20250224	115300	68373221	1600	1600	1600	1600	0
474	20250224	115200	68373221	1600	1600	1600	1600	0
475	20250224	115100	68373221	1600	1600	1600	1600	0
476	20250224	115000	68373221	1600	1600	1600	1600	1
477	20250224	114900	68371621	1599	1599	1599	1599	0
478	20250224	114800	68371621	1599	1599	1599	1599	10
479	20250224	114700	68355631	1598	1598	1598	1598	10
480	20250224	114600	68339651	1597	1596	1597	1596	24
481	20250224	114500	68301331	1595	1595	1595	1595	0
482	20250224	114400	68301331	1595	1594	1595	1594	20
483	20250224	114300	68269440	1594	1593	1594	1593	11
484	20250224	114200	68251916	1592	1592	1592	1592	0
485	20250224	114100	68251916	1592	1593	1594	1592	40
486	20250224	114000	68188196	1594	1594	1594	1594	0
487	20250224	113900	68188196	1594	1594	1594	1594	0
488	20250224	113800	68188196	1594	1593	1594	1593	310
489	20250224	113700	67694356	1593	1593	1593	1593	0
490	20250224	113600	67694356	1593	1593	1593	1593	0
491	20250224	113500	67694356	1593	1593	1593	1593	0
492	20250224	113400	67694356	1593	1593	1593	1593	0
493	20250224	113300	67694356	1593	1593	1593	1593	0
494	20250224	113200	67694356	1593	1593	1593	1593	0
495	20250224	113100	67694356	1593	1593	1593	1593	0
496	20250224	113000	67694356	1593	1593	1593	1593	1
497	20250224	112900	67692763	1588	1588	1588	1588	11
498	20250224	112800	67675295	1593	1593	1593	1593	0
499	20250224	112700	67675295	1593	1593	1593	1593	0
500	20250224	112600	67675295	1593	1593	1593	1593	0
501	20250224	112500	67675295	1593	1593	1593	1593	1
502	20250224	112400	67673702	1585	1585	1585	1585	848
503	20250224	112300	66329622	1585	1586	1586	1585	2000
504	20250224	112200	63159521	1595	1595	1595	1595	0
505	20250224	112100	63159521	1595	1595	1595	1595	0
506	20250224	112000	63159521	1595	1595	1595	1595	0
507	20250224	111900	63159521	1595	1595	1595	1595	0
508	20250224	111800	63159521	1595	1595	1595	1595	0
509	20250224	111700	63159521	1595	1585	1595	1585	86
510	20250224	111600	63023201	1585	1587	1587	1585	591
511	20250224	111500	62086210	1595	1595	1595	1595	0
512	20250224	111400	62086210	1595	1595	1595	1595	0
513	20250224	111300	62086210	1595	1591	1595	1591	5
514	20250224	111200	62078245	1591	1591	1591	1591	0
515	20250224	111100	62078245	1591	1591	1591	1591	0
516	20250224	111000	62078245	1591	1591	1591	1591	0
517	20250224	110900	62078245	1591	1585	1591	1585	1001
518	20250224	110800	60491654	1585	1585	1585	1585	20
519	20250224	110700	60459954	1589	1589	1589	1589	1
520	20250224	110600	60458365	1585	1585	1585	1585	7
521	20250224	110500	60447270	1585	1586	1586	1585	2002
522	20250224	110400	57274035	1596	1596	1596	1596	0
523	20250224	110300	57274035	1596	1596	1596	1596	0
524	20250224	110200	57274035	1596	1596	1596	1596	0
525	20250224	110100	57274035	1596	1596	1596	1596	1
526	20250224	110000	57272439	1586	1586	1586	1586	50
527	20250224	105900	57193139	1598	1598	1598	1598	0
528	20250224	105800	57193139	1598	1598	1598	1598	1
529	20250224	105700	57191541	1585	1585	1585	1585	0
530	20250224	105600	57191541	1585	1585	1585	1585	2
531	20250224	105500	57188371	1600	1600	1600	1600	0
532	20250224	105400	57188371	1600	1600	1600	1600	12
533	20250224	105300	57169171	1600	1600	1600	1600	0
534	20250224	105200	57169171	1600	1600	1600	1600	0
535	20250224	105100	57169171	1600	1600	1600	1600	0
536	20250224	105000	57169171	1600	1600	1600	1600	0
537	20250224	104900	57169171	1600	1600	1600	1600	0
538	20250224	104800	57169171	1600	1600	1600	1600	0
539	20250224	104700	57169171	1600	1600	1600	1600	0
540	20250224	104600	57169171	1600	1600	1600	1600	0
541	20250224	104500	57169171	1600	1600	1600	1600	0
542	20250224	104400	57169171	1600	1589	1600	1589	622
543	20250224	104300	56180802	1589	1589	1589	1589	20
544	20250224	104200	56149022	1601	1601	1601	1601	0
545	20250224	104100	56149022	1601	1601	1601	1601	0
546	20250224	104000	56149022	1601	1601	1601	1601	0
547	20250224	103900	56149022	1601	1601	1601	1601	0
548	20250224	103800	56149022	1601	1601	1601	1601	0
549	20250224	103700	56149022	1601	1601	1601	1601	0
550	20250224	103600	56149022	1601	1601	1601	1601	0
551	20250224	103500	56149022	1601	1601	1601	1601	0
552	20250224	103400	56149022	1601	1601	1601	1601	0
553	20250224	103300	56149022	1601	1601	1601	1601	0
554	20250224	103200	56149022	1601	1601	1601	1601	1
555	20250224	103100	56147421	1589	1589	1589	1589	89
556	20250224	103000	56006000	1601	1601	1601	1601	0
557	20250224	102900	56006000	1601	1601	1601	1601	0
558	20250224	102800	56006000	1601	1601	1601	1601	0
559	20250224	102700	56006000	1601	1601	1601	1601	0
560	20250224	102600	56006000	1601	1601	1601	1601	0
561	20250224	102500	56006000	1601	1601	1601	1601	0
562	20250224	102400	56006000	1601	1601	1601	1601	1
563	20250224	102300	56004399	1590	1590	1590	1590	0
564	20250224	102200	56004399	1590	1591	1591	1590	5000
565	20250224	102100	48052473	1602	1602	1602	1602	3
566	20250224	102000	48047667	1602	1602	1602	1602	0
567	20250224	101900	48047667	1602	1602	1602	1602	0
568	20250224	101800	48047667	1602	1602	1602	1602	47
569	20250224	101700	47972373	1602	1602	1602	1602	0
570	20250224	101600	47972373	1602	1602	1602	1602	0
571	20250224	101500	47972373	1602	1602	1602	1602	0
572	20250224	101400	47972373	1602	1602	1602	1602	0
573	20250224	101300	47972373	1602	1602	1602	1602	0
574	20250224	101200	47972373	1602	1602	1602	1602	1
575	20250224	101100	47970771	1590	1590	1590	1590	0
576	20250224	101000	47970771	1590	1590	1590	1590	32
577	20250224	100900	47919891	1602	1602	1602	1602	0
578	20250224	100800	47919891	1602	1602	1602	1602	0
579	20250224	100700	47919891	1602	1602	1602	1602	0
580	20250224	100600	47919891	1602	1602	1602	1602	0
581	20250224	100500	47919891	1602	1602	1602	1602	0
582	20250224	100400	47919891	1602	1602	1602	1602	101
583	20250224	100300	47758089	1603	1603	1603	1603	0
584	20250224	100200	47758089	1603	1603	1603	1603	1
585	20250224	100100	47756486	1595	1596	1596	1595	1409
586	20250224	100000	45508056	1596	1597	1597	1596	872
587	20250224	095900	44116244	1603	1603	1603	1603	0
588	20250224	095800	44116244	1603	1603	1603	1603	0
589	20250224	095700	44116244	1603	1603	1603	1603	0
590	20250224	095600	44116244	1603	1603	1603	1603	0
591	20250224	095500	44116244	1603	1603	1603	1603	0
592	20250224	095400	44116244	1603	1603	1603	1603	1
593	20250224	095300	44114641	1596	1596	1596	1596	400
594	20250224	095200	43476241	1603	1603	1603	1603	0
595	20250224	095100	43476241	1603	1603	1603	1603	12
596	20250224	095000	43457005	1591	1591	1591	1591	0
597	20250224	094900	43457005	1591	1591	1591	1591	0
598	20250224	094800	43457005	1591	1591	1591	1591	0
599	20250224	094700	43457005	1591	1594	1594	1591	5000
600	20250224	094600	35500940	1595	1596	1596	1594	5020
601	20250224	094500	27493991	1603	1603	1603	1603	1
602	20250224	094400	27492388	1595	1595	1595	1595	330
603	20250224	094300	26966038	1603	1603	1603	1603	0
604	20250224	094200	26966038	1603	1603	1603	1603	0
605	20250224	094100	26966038	1603	1600	1603	1600	154
606	20250224	094000	26719629	1600	1596	1600	1596	681
607	20250224	093900	25632749	1596	1580	1596	1580	376
608	20250224	093800	25038637	1599	1599	1599	1599	0
609	20250224	093700	25038637	1599	1599	1599	1599	0
610	20250224	093600	25038637	1599	1599	1599	1599	0
611	20250224	093500	25038637	1599	1599	1599	1599	0
612	20250224	093400	25038637	1599	1599	1599	1599	0
613	20250224	093300	25038637	1599	1599	1599	1599	0
614	20250224	093200	25038637	1599	1599	1599	1599	0
615	20250224	093100	25038637	1599	1597	1599	1597	3000
616	20250224	093000	20242529	1599	1599	1599	1599	0
617	20250224	092900	20242529	1599	1599	1599	1599	0
618	20250224	092800	20242529	1599	1599	1599	1599	10
619	20250224	092700	20226539	1602	1604	1604	1569	9
620	20250224	092600	20212148	1551	1591	1591	1550	6219
621	20250224	092500	10430791	1608	1608	1608	1608	0
622	20250224	092400	10430791	1608	1608	1608	1608	0
623	20250224	092300	10430791	1608	1601	1608	1590	846
624	20250224	092200	9081775	1610	1610	1610	1610	9
625	20250224	092100	9067285	1611	1601	1611	1601	1003
626	20250224	092000	7461453	1611	1611	1611	1611	0
627	20250224	091900	7461453	1611	1604	1611	1604	1041
628	20250224	091800	5791675	1611	1604	1611	1601	1883
629	20250224	091700	2773729	1613	1613	1613	1613	2
630	20250224	091600	2770503	1604	1612	1613	1604	3
631	20250224	091500	2765674	1613	1595	1613	1595	449
632	20250224	091400	2049376	1597	1597	1597	1597	0
633	20250224	091300	2049376	1597	1597	1597	1597	0
634	20250224	091200	2049376	1597	1597	1597	1597	0
635	20250224	091100	2049376	1597	1597	1597	1597	0
636	20250224	091000	2049376	1597	1595	1597	1595	152
637	20250224	090900	1806932	1597	1597	1597	1597	0
638	20250224	090800	1806932	1597	1597	1597	1597	0
639	20250224	090700	1806932	1597	1597	1597	1597	0
640	20250224	090600	1806932	1597	1597	1597	1597	0
641	20250224	090500	1806932	1597	1597	1597	1597	2
642	20250224	090400	1803738	1590	1590	1590	1590	50
643	20250224	090300	1724238	1595	1595	1595	1595	0
644	20250224	090200	1724238	1595	1595	1595	1595	0
645	20250224	090100	1724238	1595	1595	1595	1595	246
646	20250224	090000	1331868	1597	1595	1597	1595	835