KissMeData/024800/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	191000	9536549	1867	1867	1867	1867	1098
3	20250212	190900	9536549	1867	1867	1867	1867	0
4	20250212	190800	9536549	1867	1867	1867	1867	0
5	20250212	190700	9536549	1867	1867	1867	1867	0
6	20250212	190600	9536549	1867	1867	1867	1867	0
7	20250212	190500	9536549	1867	1867	1867	1867	0
8	20250212	190400	9536549	1867	1867	1867	1867	0
9	20250212	190300	9536549	1867	1867	1867	1867	0
10	20250212	190200	9536549	1867	1867	1867	1867	0
11	20250212	190100	9536549	1867	1867	1867	1867	0
12	20250212	190000	9536549	1867	1867	1867	1867	0
13	20250212	185900	9536549	1867	1867	1867	1867	0
14	20250212	185800	9536549	1867	1867	1867	1867	0
15	20250212	185700	9536549	1867	1867	1867	1867	0
16	20250212	185600	9536549	1867	1867	1867	1867	0
17	20250212	185500	9536549	1867	1867	1867	1867	0
18	20250212	185400	9536549	1867	1867	1867	1867	0
19	20250212	185300	9536549	1867	1867	1867	1867	0
20	20250212	185200	9536549	1867	1867	1867	1867	0
21	20250212	185100	9536549	1867	1867	1867	1867	0
22	20250212	185000	9536549	1867	1867	1867	1867	0
23	20250212	184900	9536549	1867	1867	1867	1867	0
24	20250212	184800	9536549	1867	1867	1867	1867	0
25	20250212	184700	9536549	1867	1867	1867	1867	0
26	20250212	184600	9536549	1867	1867	1867	1867	0
27	20250212	184500	9536549	1867	1867	1867	1867	0
28	20250212	184400	9536549	1867	1867	1867	1867	0
29	20250212	184300	9536549	1867	1867	1867	1867	0
30	20250212	184200	9536549	1867	1867	1867	1867	0
31	20250212	184100	9536549	1867	1867	1867	1867	0
32	20250212	184000	9536549	1867	1867	1867	1867	1098
33	20250212	183900	9536549	1867	1867	1867	1867	0
34	20250212	183800	9536549	1867	1867	1867	1867	0
35	20250212	183700	9536549	1867	1867	1867	1867	0
36	20250212	183600	9536549	1867	1867	1867	1867	0
37	20250212	183500	9536549	1867	1867	1867	1867	0
38	20250212	183400	9536549	1867	1867	1867	1867	0
39	20250212	183300	9536549	1867	1867	1867	1867	0
40	20250212	183200	9536549	1867	1867	1867	1867	0
41	20250212	183100	9536549	1867	1867	1867	1867	0
42	20250212	183000	9536549	1867	1867	1867	1867	0
43	20250212	182900	9536549	1867	1867	1867	1867	0
44	20250212	182800	9536549	1867	1867	1867	1867	0
45	20250212	182700	9536549	1867	1867	1867	1867	0
46	20250212	182600	9536549	1867	1867	1867	1867	0
47	20250212	182500	9536549	1867	1867	1867	1867	0
48	20250212	182400	9536549	1867	1867	1867	1867	0
49	20250212	182300	9536549	1867	1867	1867	1867	0
50	20250212	182200	9536549	1867	1867	1867	1867	0
51	20250212	182100	9536549	1867	1867	1867	1867	0
52	20250212	182000	9536549	1867	1867	1867	1867	0
53	20250212	181900	9536549	1867	1867	1867	1867	0
54	20250212	181800	9536549	1867	1867	1867	1867	0
55	20250212	181700	9536549	1867	1867	1867	1867	0
56	20250212	181600	9536549	1867	1867	1867	1867	0
57	20250212	181500	9536549	1867	1867	1867	1867	0
58	20250212	181400	9536549	1867	1867	1867	1867	0
59	20250212	181300	9536549	1867	1867	1867	1867	0
60	20250212	181200	9536549	1867	1867	1867	1867	0
61	20250212	181100	9536549	1867	1867	1867	1867	0
62	20250212	181000	9536549	1867	1867	1867	1867	1098
63	20250212	180900	9536549	1867	1867	1867	1867	0
64	20250212	180800	9536549	1867	1867	1867	1867	0
65	20250212	180700	9536549	1867	1867	1867	1867	0
66	20250212	180600	9536549	1867	1867	1867	1867	0
67	20250212	180500	9536549	1867	1867	1867	1867	0
68	20250212	180400	9536549	1867	1867	1867	1867	0
69	20250212	180300	9536549	1867	1867	1867	1867	0
70	20250212	180200	9536549	1867	1867	1867	1867	0
71	20250212	180100	9536549	1867	1867	1867	1867	0
72	20250212	180000	9536549	1867	1867	1867	1867	0
73	20250212	175900	9536549	1867	1867	1867	1867	0
74	20250212	175800	9536549	1867	1867	1867	1867	0
75	20250212	175700	9536549	1867	1867	1867	1867	0
76	20250212	175600	9536549	1867	1867	1867	1867	0
77	20250212	175500	9536549	1867	1867	1867	1867	0
78	20250212	175400	9536549	1867	1867	1867	1867	0
79	20250212	175300	9536549	1867	1867	1867	1867	0
80	20250212	175200	9536549	1867	1867	1867	1867	0
81	20250212	175100	9536549	1867	1867	1867	1867	0
82	20250212	175000	9536549	1867	1867	1867	1867	0
83	20250212	174900	9536549	1867	1867	1867	1867	0
84	20250212	174800	9536549	1867	1867	1867	1867	0
85	20250212	174700	9536549	1867	1867	1867	1867	0
86	20250212	174600	9536549	1867	1867	1867	1867	0
87	20250212	174500	9536549	1867	1867	1867	1867	0
88	20250212	174400	9536549	1867	1867	1867	1867	0
89	20250212	174300	9536549	1867	1867	1867	1867	0
90	20250212	174200	9536549	1867	1867	1867	1867	0
91	20250212	174100	9536549	1867	1867	1867	1867	0
92	20250212	174000	9536549	1867	1867	1867	1867	1098
93	20250212	173900	9536549	1867	1867	1867	1867	0
94	20250212	173800	9536549	1867	1867	1867	1867	0
95	20250212	173700	9536549	1867	1867	1867	1867	0
96	20250212	173600	9536549	1867	1867	1867	1867	0
97	20250212	173500	9536549	1867	1867	1867	1867	0
98	20250212	173400	9536549	1867	1867	1867	1867	0
99	20250212	173300	9536549	1867	1867	1867	1867	0
100	20250212	173200	9536549	1867	1867	1867	1867	0
101	20250212	173100	9536549	1867	1867	1867	1867	0
102	20250212	173000	9536549	1867	1867	1867	1867	0
103	20250212	172900	9536549	1867	1867	1867	1867	0
104	20250212	172800	9536549	1867	1867	1867	1867	0
105	20250212	172700	9536549	1867	1867	1867	1867	0
106	20250212	172600	9536549	1867	1867	1867	1867	0
107	20250212	172500	9536549	1867	1867	1867	1867	0
108	20250212	172400	9536549	1867	1867	1867	1867	0
109	20250212	172300	9536549	1867	1867	1867	1867	0
110	20250212	172200	9536549	1867	1867	1867	1867	0
111	20250212	172100	9536549	1867	1867	1867	1867	0
112	20250212	172000	9536549	1867	1867	1867	1867	0
113	20250212	171900	9536549	1867	1867	1867	1867	0
114	20250212	171800	9536549	1867	1867	1867	1867	0
115	20250212	171700	9536549	1867	1867	1867	1867	0
116	20250212	171600	9536549	1867	1867	1867	1867	0
117	20250212	171500	9536549	1867	1867	1867	1867	0
118	20250212	171400	9536549	1867	1867	1867	1867	0
119	20250212	171300	9536549	1867	1867	1867	1867	0
120	20250212	171200	9536549	1867	1867	1867	1867	0
121	20250212	171100	9536549	1867	1867	1867	1867	0
122	20250212	171000	9536549	1867	1867	1867	1867	1098
123	20250212	170900	9536549	1867	1867	1867	1867	0
124	20250212	170800	9536549	1867	1867	1867	1867	0
125	20250212	170700	9536549	1867	1867	1867	1867	0
126	20250212	170600	9536549	1867	1867	1867	1867	0
127	20250212	170500	9536549	1867	1867	1867	1867	0
128	20250212	170400	9536549	1867	1867	1867	1867	0
129	20250212	170300	9536549	1867	1867	1867	1867	0
130	20250212	170200	9536549	1867	1867	1867	1867	0
131	20250212	170100	9536549	1867	1867	1867	1867	0
132	20250212	170000	9536549	1867	1867	1867	1867	0
133	20250212	165900	9536549	1867	1867	1867	1867	0
134	20250212	165800	9536549	1867	1867	1867	1867	0
135	20250212	165700	9536549	1867	1867	1867	1867	0
136	20250212	165600	9536549	1867	1867	1867	1867	0
137	20250212	165500	9536549	1867	1867	1867	1867	0
138	20250212	165400	9536549	1867	1867	1867	1867	0
139	20250212	165300	9536549	1867	1867	1867	1867	0
140	20250212	165200	9536549	1867	1867	1867	1867	0
141	20250212	165100	9536549	1867	1867	1867	1867	0
142	20250212	165000	9536549	1867	1867	1867	1867	0
143	20250212	164900	9536549	1867	1867	1867	1867	0
144	20250212	164800	9536549	1867	1867	1867	1867	0
145	20250212	164700	9536549	1867	1867	1867	1867	0
146	20250212	164600	9536549	1867	1867	1867	1867	0
147	20250212	164500	9536549	1867	1867	1867	1867	0
148	20250212	164400	9536549	1867	1867	1867	1867	0
149	20250212	164300	9536549	1867	1867	1867	1867	0
150	20250212	164200	9536549	1867	1867	1867	1867	0
151	20250212	164100	9536549	1867	1867	1867	1867	0
152	20250212	164000	9536549	1867	1867	1867	1867	1098
153	20250212	163900	9536549	1867	1867	1867	1867	0
154	20250212	163800	9536549	1867	1867	1867	1867	0
155	20250212	163700	9536549	1867	1867	1867	1867	0
156	20250212	163600	9536549	1867	1867	1867	1867	0
157	20250212	163500	9536549	1867	1867	1867	1867	0
158	20250212	163400	9536549	1867	1867	1867	1867	0
159	20250212	163300	9536549	1867	1867	1867	1867	0
160	20250212	163200	9536549	1867	1867	1867	1867	0
161	20250212	163100	9536549	1867	1867	1867	1867	0
162	20250212	163000	9536549	1867	1867	1867	1867	0
163	20250212	162900	9536549	1867	1867	1867	1867	0
164	20250212	162800	9536549	1867	1867	1867	1867	0
165	20250212	162700	9536549	1867	1867	1867	1867	0
166	20250212	162600	9536549	1867	1867	1867	1867	0
167	20250212	162500	9536549	1867	1867	1867	1867	0
168	20250212	162400	9536549	1867	1867	1867	1867	0
169	20250212	162300	9536549	1867	1867	1867	1867	0
170	20250212	162200	9536549	1867	1867	1867	1867	0
171	20250212	162100	9536549	1867	1867	1867	1867	0
172	20250212	162000	9536549	1867	1867	1867	1867	0
173	20250212	161900	9536549	1867	1867	1867	1867	0
174	20250212	161800	9536549	1867	1867	1867	1867	0
175	20250212	161700	9536549	1867	1867	1867	1867	0
176	20250212	161600	9536549	1867	1867	1867	1867	0
177	20250212	161500	9536549	1867	1867	1867	1867	0
178	20250212	161400	9536549	1867	1867	1867	1867	0
179	20250212	161300	9536549	1867	1867	1867	1867	0
180	20250212	161200	9536549	1867	1867	1867	1867	0
181	20250212	161100	9536549	1867	1867	1867	1867	0
182	20250212	161000	9536549	1867	1867	1867	1867	1098
183	20250212	160900	9536549	1867	1867	1867	1867	0
184	20250212	160800	9536549	1867	1867	1867	1867	0
185	20250212	160700	9536549	1867	1867	1867	1867	0
186	20250212	160600	9536549	1867	1867	1867	1867	0
187	20250212	160500	9536549	1867	1867	1867	1867	0
188	20250212	160400	9536549	1867	1867	1867	1867	0
189	20250212	160300	9536549	1867	1867	1867	1867	0
190	20250212	160200	9536549	1867	1867	1867	1867	0
191	20250212	160100	9536549	1867	1867	1867	1867	0
192	20250212	160000	9536549	1867	1867	1867	1867	0
193	20250212	155900	9536549	1867	1867	1867	1867	0
194	20250212	155800	9536549	1867	1867	1867	1867	0
195	20250212	155700	9536549	1867	1867	1867	1867	0
196	20250212	155600	9536549	1867	1867	1867	1867	0
197	20250212	155500	9536549	1867	1867	1867	1867	0
198	20250212	155400	9536549	1867	1867	1867	1867	0
199	20250212	155300	9536549	1867	1867	1867	1867	0
200	20250212	155200	9536549	1867	1867	1867	1867	0
201	20250212	155100	9536549	1867	1867	1867	1867	0
202	20250212	155000	9536549	1867	1867	1867	1867	0
203	20250212	154900	9536549	1867	1867	1867	1867	0
204	20250212	154800	9536549	1867	1867	1867	1867	0
205	20250212	154700	9536549	1867	1867	1867	1867	0
206	20250212	154600	9536549	1867	1867	1867	1867	0
207	20250212	154500	9536549	1867	1867	1867	1867	0
208	20250212	154400	9536549	1867	1867	1867	1867	0
209	20250212	154300	9536549	1867	1867	1867	1867	0
210	20250212	154200	9536549	1867	1867	1867	1867	0
211	20250212	154100	9536549	1867	1867	1867	1867	0
212	20250212	154000	9536549	1867	1867	1867	1867	1098
213	20250212	153900	9536549	1867	1867	1867	1867	0
214	20250212	153800	9536549	1867	1867	1867	1867	0
215	20250212	153700	9536549	1867	1867	1867	1867	0
216	20250212	153600	9536549	1867	1867	1867	1867	0
217	20250212	153500	9536549	1867	1867	1867	1867	0
218	20250212	153400	9536549	1867	1867	1867	1867	0
219	20250212	153300	9536549	1867	1867	1867	1867	0
220	20250212	153200	9536549	1867	1867	1867	1867	0
221	20250212	153100	9536549	1867	1867	1867	1867	0
222	20250212	153000	9536549	1867	1867	1867	1867	1098
223	20250212	152900	7486583	1887	1887	1887	1887	0
224	20250212	152800	7486583	1887	1887	1887	1887	0
225	20250212	152700	7486583	1887	1887	1887	1887	0
226	20250212	152600	7486583	1887	1887	1887	1887	0
227	20250212	152500	7486583	1887	1887	1887	1887	0
228	20250212	152400	7486583	1887	1887	1887	1887	0
229	20250212	152300	7486583	1887	1887	1887	1887	0
230	20250212	152200	7486583	1887	1887	1887	1887	0
231	20250212	152100	7486583	1887	1887	1887	1887	0
232	20250212	152000	7486583	1887	1887	1887	1887	0
233	20250212	151900	7486583	1887	1887	1887	1887	0
234	20250212	151800	7486583	1887	1887	1887	1887	0
235	20250212	151700	7486583	1887	1887	1887	1887	0
236	20250212	151600	7486583	1887	1887	1887	1887	0
237	20250212	151500	7486583	1887	1887	1887	1887	0
238	20250212	151400	7486583	1887	1887	1887	1887	0
239	20250212	151300	7486583	1887	1887	1887	1887	0
240	20250212	151200	7486583	1887	1887	1887	1887	0
241	20250212	151100	7486583	1887	1887	1887	1887	0
242	20250212	151000	7486583	1887	1887	1887	1887	0
243	20250212	150900	7486583	1887	1887	1887	1887	0
244	20250212	150800	7486583	1887	1887	1887	1887	0
245	20250212	150700	7486583	1887	1887	1887	1887	0
246	20250212	150600	7486583	1887	1873	1887	1873	70
247	20250212	150500	7355421	1865	1865	1865	1865	0
248	20250212	150400	7355421	1865	1865	1865	1865	0
249	20250212	150300	7355421	1865	1867	1867	1865	841
250	20250212	150200	5786884	1867	1867	1867	1867	0
251	20250212	150100	5786884	1867	1867	1867	1867	0
252	20250212	150000	5786884	1867	1867	1867	1867	1
253	20250212	145900	5785017	1887	1887	1887	1887	0
254	20250212	145800	5785017	1887	1887	1887	1887	0
255	20250212	145700	5785017	1887	1887	1887	1887	0
256	20250212	145600	5785017	1887	1887	1887	1887	0
257	20250212	145500	5785017	1887	1887	1887	1887	0
258	20250212	145400	5785017	1887	1887	1887	1887	0
259	20250212	145300	5785017	1887	1887	1887	1887	0
260	20250212	145200	5785017	1887	1887	1887	1887	0
261	20250212	145100	5785017	1887	1887	1887	1887	0
262	20250212	145000	5785017	1887	1887	1887	1887	0
263	20250212	144900	5785017	1887	1887	1887	1887	0
264	20250212	144800	5785017	1887	1887	1887	1887	0
265	20250212	144700	5785017	1887	1887	1887	1887	0
266	20250212	144600	5785017	1887	1887	1887	1887	0
267	20250212	144500	5785017	1887	1868	1887	1867	2050
268	20250212	144400	1956883	1868	1868	1868	1868	0
269	20250212	144300	1956883	1868	1868	1868	1868	1
270	20250212	144200	1955015	1888	1888	1888	1888	0
271	20250212	144100	1955015	1888	1888	1888	1888	0
272	20250212	144000	1955015	1888	1888	1888	1888	0
273	20250212	143900	1955015	1888	1888	1888	1888	0
274	20250212	143800	1955015	1888	1888	1888	1888	0
275	20250212	143700	1955015	1888	1888	1888	1888	0
276	20250212	143600	1955015	1888	1888	1888	1888	0
277	20250212	143500	1955015	1888	1888	1888	1888	0
278	20250212	143400	1955015	1888	1888	1888	1888	0
279	20250212	143300	1955015	1888	1888	1888	1888	0
280	20250212	143200	1955015	1888	1888	1888	1888	0
281	20250212	143100	1955015	1888	1888	1888	1888	0
282	20250212	143000	1955015	1888	1888	1888	1888	0
283	20250212	142900	1955015	1888	1888	1888	1888	0
284	20250212	142800	1955015	1888	1888	1888	1888	0
285	20250212	142700	1955015	1888	1888	1888	1888	0
286	20250212	142600	1955015	1888	1888	1888	1888	0
287	20250212	142500	1955015	1888	1888	1888	1888	0
288	20250212	142400	1955015	1888	1888	1888	1888	0
289	20250212	142300	1955015	1888	1888	1888	1888	0
290	20250212	142200	1955015	1888	1888	1888	1888	0
291	20250212	142100	1955015	1888	1888	1888	1888	0
292	20250212	142000	1955015	1888	1888	1888	1888	0
293	20250212	141900	1955015	1888	1888	1888	1888	0
294	20250212	141800	1955015	1888	1888	1888	1888	0
295	20250212	141700	1955015	1888	1888	1888	1888	0
296	20250212	141600	1955015	1888	1888	1888	1888	0
297	20250212	141500	1955015	1888	1888	1888	1888	0
298	20250212	141400	1955015	1888	1888	1888	1888	0
299	20250212	141300	1955015	1888	1888	1888	1888	0
300	20250212	141200	1955015	1888	1888	1888	1888	0
301	20250212	141100	1955015	1888	1888	1888	1888	0
302	20250212	141000	1955015	1888	1888	1888	1888	0
303	20250212	140900	1955015	1888	1888	1888	1888	0
304	20250212	140800	1955015	1888	1888	1888	1888	0
305	20250212	140700	1955015	1888	1888	1888	1888	0
306	20250212	140600	1955015	1888	1888	1888	1888	0
307	20250212	140500	1955015	1888	1888	1888	1888	0
308	20250212	140400	1955015	1888	1888	1888	1888	0
309	20250212	140300	1955015	1888	1888	1888	1888	0
310	20250212	140200	1955015	1888	1888	1888	1888	0
311	20250212	140100	1955015	1888	1888	1888	1888	0
312	20250212	140000	1955015	1888	1888	1888	1888	0
313	20250212	135900	1955015	1888	1888	1888	1888	0
314	20250212	135800	1955015	1888	1888	1888	1888	0
315	20250212	135700	1955015	1888	1888	1888	1888	0
316	20250212	135600	1955015	1888	1888	1888	1888	0
317	20250212	135500	1955015	1888	1888	1888	1888	0
318	20250212	135400	1955015	1888	1888	1888	1888	0
319	20250212	135300	1955015	1888	1888	1888	1888	0
320	20250212	135200	1955015	1888	1888	1888	1888	0
321	20250212	135100	1955015	1888	1888	1888	1888	0
322	20250212	135000	1955015	1888	1888	1888	1888	0
323	20250212	134900	1955015	1888	1888	1888	1888	0
324	20250212	134800	1955015	1888	1888	1888	1888	0
325	20250212	134700	1955015	1888	1888	1888	1888	0
326	20250212	134600	1955015	1888	1888	1888	1888	0
327	20250212	134500	1955015	1888	1888	1888	1888	0
328	20250212	134400	1955015	1888	1888	1888	1888	0
329	20250212	134300	1955015	1888	1888	1888	1888	0
330	20250212	134200	1955015	1888	1888	1888	1888	0
331	20250212	134100	1955015	1888	1888	1888	1888	0
332	20250212	134000	1955015	1888	1888	1888	1888	0
333	20250212	133900	1955015	1888	1888	1888	1888	0
334	20250212	133800	1955015	1888	1888	1888	1888	0
335	20250212	133700	1955015	1888	1888	1888	1888	0
336	20250212	133600	1955015	1888	1888	1888	1888	0
337	20250212	133500	1955015	1888	1888	1888	1888	0
338	20250212	133400	1955015	1888	1888	1888	1888	0
339	20250212	133300	1955015	1888	1888	1888	1888	0
340	20250212	133200	1955015	1888	1888	1888	1888	0
341	20250212	133100	1955015	1888	1888	1888	1888	0
342	20250212	133000	1955015	1888	1888	1888	1888	0
343	20250212	132900	1955015	1888	1888	1888	1888	0
344	20250212	132800	1955015	1888	1888	1888	1888	0
345	20250212	132700	1955015	1888	1888	1888	1888	0
346	20250212	132600	1955015	1888	1888	1888	1888	0
347	20250212	132500	1955015	1888	1888	1888	1888	0
348	20250212	132400	1955015	1888	1888	1888	1888	0
349	20250212	132300	1955015	1888	1888	1888	1888	0
350	20250212	132200	1955015	1888	1888	1888	1888	0
351	20250212	132100	1955015	1888	1888	1888	1888	0
352	20250212	132000	1955015	1888	1888	1888	1888	0
353	20250212	131900	1955015	1888	1888	1888	1888	0
354	20250212	131800	1955015	1888	1888	1888	1888	0
355	20250212	131700	1955015	1888	1888	1888	1888	0
356	20250212	131600	1955015	1888	1888	1888	1888	0
357	20250212	131500	1955015	1888	1888	1888	1888	0
358	20250212	131400	1955015	1888	1888	1888	1888	0
359	20250212	131300	1955015	1888	1888	1888	1888	0
360	20250212	131200	1955015	1888	1888	1888	1888	0
361	20250212	131100	1955015	1888	1888	1888	1888	0
362	20250212	131000	1955015	1888	1888	1888	1888	0
363	20250212	130900	1955015	1888	1888	1888	1888	0
364	20250212	130800	1955015	1888	1888	1888	1888	0
365	20250212	130700	1955015	1888	1888	1888	1888	0
366	20250212	130600	1955015	1888	1888	1888	1888	0
367	20250212	130500	1955015	1888	1888	1888	1888	0
368	20250212	130400	1955015	1888	1888	1888	1888	0
369	20250212	130300	1955015	1888	1888	1888	1888	0
370	20250212	130200	1955015	1888	1888	1888	1888	0
371	20250212	130100	1955015	1888	1888	1888	1888	0
372	20250212	130000	1955015	1888	1888	1888	1888	0
373	20250212	125900	1955015	1888	1888	1888	1888	0
374	20250212	125800	1955015	1888	1888	1888	1888	0
375	20250212	125700	1955015	1888	1888	1888	1888	0
376	20250212	125600	1955015	1888	1888	1888	1888	0
377	20250212	125500	1955015	1888	1888	1888	1888	0
378	20250212	125400	1955015	1888	1888	1888	1888	0
379	20250212	125300	1955015	1888	1888	1888	1888	0
380	20250212	125200	1955015	1888	1888	1888	1888	0
381	20250212	125100	1955015	1888	1888	1888	1888	0
382	20250212	125000	1955015	1888	1888	1888	1888	0
383	20250212	124900	1955015	1888	1888	1888	1888	0
384	20250212	124800	1955015	1888	1888	1888	1888	0
385	20250212	124700	1955015	1888	1888	1888	1888	0
386	20250212	124600	1955015	1888	1888	1888	1888	0
387	20250212	124500	1955015	1888	1888	1888	1888	0
388	20250212	124400	1955015	1888	1888	1888	1888	0
389	20250212	124300	1955015	1888	1888	1888	1888	0
390	20250212	124200	1955015	1888	1888	1888	1888	0
391	20250212	124100	1955015	1888	1888	1888	1888	0
392	20250212	124000	1955015	1888	1870	1888	1870	147
393	20250212	123900	1680107	1865	1865	1865	1865	0
394	20250212	123800	1680107	1865	1871	1871	1865	170
395	20250212	123700	1362899	1875	1875	1875	1875	30
396	20250212	123600	1306649	1889	1889	1889	1889	0
397	20250212	123500	1306649	1889	1889	1889	1889	0
398	20250212	123400	1306649	1889	1889	1889	1889	0
399	20250212	123300	1306649	1889	1889	1889	1889	0
400	20250212	123200	1306649	1889	1889	1889	1889	0
401	20250212	123100	1306649	1889	1889	1889	1889	0
402	20250212	123000	1306649	1889	1889	1889	1889	0
403	20250212	122900	1306649	1889	1889	1889	1889	0
404	20250212	122800	1306649	1889	1889	1889	1889	0
405	20250212	122700	1306649	1889	1889	1889	1889	0
406	20250212	122600	1306649	1889	1889	1889	1889	0
407	20250212	122500	1306649	1889	1889	1889	1889	0
408	20250212	122400	1306649	1889	1889	1889	1889	0
409	20250212	122300	1306649	1889	1889	1889	1889	0
410	20250212	122200	1306649	1889	1889	1889	1889	0
411	20250212	122100	1306649	1889	1889	1889	1889	0
412	20250212	122000	1306649	1889	1889	1889	1889	0
413	20250212	121900	1306649	1889	1889	1889	1889	0
414	20250212	121800	1306649	1889	1889	1889	1889	0
415	20250212	121700	1306649	1889	1889	1889	1889	0
416	20250212	121600	1306649	1889	1889	1889	1889	0
417	20250212	121500	1306649	1889	1889	1889	1889	0
418	20250212	121400	1306649	1889	1889	1889	1889	0
419	20250212	121300	1306649	1889	1889	1889	1889	0
420	20250212	121200	1306649	1889	1889	1889	1889	0
421	20250212	121100	1306649	1889	1889	1889	1889	0
422	20250212	121000	1306649	1889	1889	1889	1889	0
423	20250212	120900	1306649	1889	1889	1889	1889	5
424	20250212	120800	1297204	1889	1889	1889	1889	15
425	20250212	120700	1268869	1889	1889	1889	1889	0
426	20250212	120600	1268869	1889	1889	1889	1889	0
427	20250212	120500	1268869	1889	1889	1889	1889	0
428	20250212	120400	1268869	1889	1889	1889	1889	0
429	20250212	120300	1268869	1889	1889	1889	1889	0
430	20250212	120200	1268869	1889	1889	1889	1889	0
431	20250212	120100	1268869	1889	1889	1889	1889	0
432	20250212	120000	1268869	1889	1889	1889	1889	0
433	20250212	115900	1268869	1889	1889	1889	1889	0
434	20250212	115800	1268869	1889	1889	1889	1889	0
435	20250212	115700	1268869	1889	1889	1889	1889	0
436	20250212	115600	1268869	1889	1889	1889	1889	0
437	20250212	115500	1268869	1889	1889	1889	1889	0
438	20250212	115400	1268869	1889	1889	1889	1889	0
439	20250212	115300	1268869	1889	1889	1889	1889	0
440	20250212	115200	1268869	1889	1889	1889	1889	0
441	20250212	115100	1268869	1889	1889	1889	1889	0
442	20250212	115000	1268869	1889	1889	1889	1889	0
443	20250212	114900	1268869	1889	1889	1889	1889	0
444	20250212	114800	1268869	1889	1889	1889	1889	0
445	20250212	114700	1268869	1889	1889	1889	1889	0
446	20250212	114600	1268869	1889	1889	1889	1889	0
447	20250212	114500	1268869	1889	1889	1889	1889	0
448	20250212	114400	1268869	1889	1889	1889	1889	0
449	20250212	114300	1268869	1889	1889	1889	1889	0
450	20250212	114200	1268869	1889	1889	1889	1889	0
451	20250212	114100	1268869	1889	1889	1889	1889	0
452	20250212	114000	1268869	1889	1889	1889	1889	0
453	20250212	113900	1268869	1889	1889	1889	1889	0
454	20250212	113800	1268869	1889	1889	1889	1889	0
455	20250212	113700	1268869	1889	1889	1889	1889	0
456	20250212	113600	1268869	1889	1889	1889	1889	0
457	20250212	113500	1268869	1889	1889	1889	1889	0
458	20250212	113400	1268869	1889	1889	1889	1889	0
459	20250212	113300	1268869	1889	1889	1889	1889	0
460	20250212	113200	1268869	1889	1889	1889	1889	0
461	20250212	113100	1268869	1889	1889	1889	1889	0
462	20250212	113000	1268869	1889	1889	1889	1889	0
463	20250212	112900	1268869	1889	1889	1889	1889	0
464	20250212	112800	1268869	1889	1889	1889	1889	0
465	20250212	112700	1268869	1889	1889	1889	1889	0
466	20250212	112600	1268869	1889	1889	1889	1889	0
467	20250212	112500	1268869	1889	1889	1889	1889	0
468	20250212	112400	1268869	1889	1889	1889	1889	0
469	20250212	112300	1268869	1889	1888	1889	1888	2
470	20250212	112200	1265092	1890	1890	1890	1890	0
471	20250212	112100	1265092	1890	1890	1890	1890	0
472	20250212	112000	1265092	1890	1890	1890	1890	0
473	20250212	111900	1265092	1890	1890	1890	1890	0
474	20250212	111800	1265092	1890	1890	1890	1890	0
475	20250212	111700	1265092	1890	1890	1890	1890	0
476	20250212	111600	1265092	1890	1890	1890	1890	0
477	20250212	111500	1265092	1890	1890	1890	1890	0
478	20250212	111400	1265092	1890	1890	1890	1890	0
479	20250212	111300	1265092	1890	1890	1890	1890	0
480	20250212	111200	1265092	1890	1890	1890	1890	0
481	20250212	111100	1265092	1890	1890	1890	1890	0
482	20250212	111000	1265092	1890	1890	1890	1890	0
483	20250212	110900	1265092	1890	1890	1890	1890	0
484	20250212	110800	1265092	1890	1890	1890	1890	0
485	20250212	110700	1265092	1890	1890	1890	1890	0
486	20250212	110600	1265092	1890	1890	1890	1890	0
487	20250212	110500	1265092	1890	1890	1890	1890	0
488	20250212	110400	1265092	1890	1890	1890	1890	0
489	20250212	110300	1265092	1890	1890	1890	1890	0
490	20250212	110200	1265092	1890	1890	1890	1890	0
491	20250212	110100	1265092	1890	1890	1890	1890	0
492	20250212	110000	1265092	1890	1890	1890	1890	0
493	20250212	105900	1265092	1890	1890	1890	1890	0
494	20250212	105800	1265092	1890	1890	1890	1890	0
495	20250212	105700	1265092	1890	1890	1890	1890	0
496	20250212	105600	1265092	1890	1890	1890	1890	0
497	20250212	105500	1265092	1890	1890	1890	1890	0
498	20250212	105400	1265092	1890	1890	1890	1890	0
499	20250212	105300	1265092	1890	1890	1890	1890	0
500	20250212	105200	1265092	1890	1890	1890	1890	0
501	20250212	105100	1265092	1890	1890	1890	1890	0
502	20250212	105000	1265092	1890	1890	1890	1890	0
503	20250212	104900	1265092	1890	1890	1890	1890	0
504	20250212	104800	1265092	1890	1890	1890	1890	0
505	20250212	104700	1265092	1890	1890	1890	1890	0
506	20250212	104600	1265092	1890	1890	1890	1890	0
507	20250212	104500	1265092	1890	1890	1890	1890	0
508	20250212	104400	1265092	1890	1890	1890	1890	0
509	20250212	104300	1265092	1890	1890	1890	1890	0
510	20250212	104200	1265092	1890	1890	1890	1890	100
511	20250212	104100	1076092	1890	1890	1890	1890	0
512	20250212	104000	1076092	1890	1890	1890	1890	0
513	20250212	103900	1076092	1890	1890	1890	1890	0
514	20250212	103800	1076092	1890	1890	1890	1890	0
515	20250212	103700	1076092	1890	1890	1890	1890	0
516	20250212	103600	1076092	1890	1890	1890	1890	0
517	20250212	103500	1076092	1890	1890	1890	1890	0
518	20250212	103400	1076092	1890	1890	1890	1890	0
519	20250212	103300	1076092	1890	1890	1890	1890	48
520	20250212	103200	985372	1891	1891	1891	1891	0
521	20250212	103100	985372	1891	1891	1891	1891	0
522	20250212	103000	985372	1891	1891	1891	1891	0
523	20250212	102900	985372	1891	1891	1891	1891	0
524	20250212	102800	985372	1891	1891	1891	1891	0
525	20250212	102700	985372	1891	1891	1891	1891	0
526	20250212	102600	985372	1891	1891	1891	1891	0
527	20250212	102500	985372	1891	1891	1891	1891	0
528	20250212	102400	985372	1891	1891	1891	1891	0
529	20250212	102300	985372	1891	1891	1891	1891	0
530	20250212	102200	985372	1891	1891	1891	1891	0
531	20250212	102100	985372	1891	1891	1891	1891	0
532	20250212	102000	985372	1891	1891	1891	1891	0
533	20250212	101900	985372	1891	1891	1891	1891	0
534	20250212	101800	985372	1891	1891	1891	1891	0
535	20250212	101700	985372	1891	1891	1891	1891	0
536	20250212	101600	985372	1891	1891	1891	1891	0
537	20250212	101500	985372	1891	1891	1891	1891	0
538	20250212	101400	985372	1891	1891	1891	1891	0
539	20250212	101300	985372	1891	1891	1891	1891	0
540	20250212	101200	985372	1891	1891	1891	1891	0
541	20250212	101100	985372	1891	1891	1891	1891	0
542	20250212	101000	985372	1891	1891	1891	1891	0
543	20250212	100900	985372	1891	1891	1891	1891	0
544	20250212	100800	985372	1891	1891	1891	1891	0
545	20250212	100700	985372	1891	1891	1891	1891	0
546	20250212	100600	985372	1891	1891	1891	1891	0
547	20250212	100500	985372	1891	1891	1891	1891	0
548	20250212	100400	985372	1891	1891	1891	1891	2
549	20250212	100300	981590	1895	1895	1895	1895	0
550	20250212	100200	981590	1895	1895	1895	1895	0
551	20250212	100100	981590	1895	1895	1895	1895	0
552	20250212	100000	981590	1895	1895	1895	1895	0
553	20250212	095900	981590	1895	1895	1895	1895	0
554	20250212	095800	981590	1895	1895	1895	1895	0
555	20250212	095700	981590	1895	1895	1895	1895	0
556	20250212	095600	981590	1895	1895	1895	1895	0
557	20250212	095500	981590	1895	1895	1895	1895	0
558	20250212	095400	981590	1895	1895	1895	1895	0
559	20250212	095300	981590	1895	1895	1895	1895	0
560	20250212	095200	981590	1895	1895	1895	1895	0
561	20250212	095100	981590	1895	1895	1895	1895	0
562	20250212	095000	981590	1895	1895	1895	1895	0
563	20250212	094900	981590	1895	1895	1895	1895	0
564	20250212	094800	981590	1895	1895	1895	1895	0
565	20250212	094700	981590	1895	1895	1895	1895	0
566	20250212	094600	981590	1895	1895	1895	1895	10
567	20250212	094500	962640	1895	1895	1895	1895	3
568	20250212	094400	956955	1895	1895	1895	1895	1
569	20250212	094300	955060	1900	1900	1900	1900	0
570	20250212	094200	955060	1900	1900	1900	1900	0
571	20250212	094100	955060	1900	1900	1900	1900	0
572	20250212	094000	955060	1900	1900	1900	1900	0
573	20250212	093900	955060	1900	1900	1900	1900	0
574	20250212	093800	955060	1900	1900	1900	1900	0
575	20250212	093700	955060	1900	1900	1900	1900	0
576	20250212	093600	955060	1900	1900	1900	1900	0
577	20250212	093500	955060	1900	1900	1900	1900	0
578	20250212	093400	955060	1900	1900	1900	1900	0
579	20250212	093300	955060	1900	1900	1900	1900	0
580	20250212	093200	955060	1900	1900	1900	1900	0
581	20250212	093100	955060	1900	1900	1900	1900	0
582	20250212	093000	955060	1900	1900	1900	1900	0
583	20250212	092900	955060	1900	1900	1900	1900	0
584	20250212	092800	955060	1900	1900	1900	1900	0
585	20250212	092700	955060	1900	1900	1900	1900	0
586	20250212	092600	955060	1900	1900	1900	1900	0
587	20250212	092500	955060	1900	1900	1900	1900	0
588	20250212	092400	955060	1900	1900	1900	1900	0
589	20250212	092300	955060	1900	1900	1900	1900	0
590	20250212	092200	955060	1900	1900	1900	1900	0
591	20250212	092100	955060	1900	1900	1900	1900	0
592	20250212	092000	955060	1900	1900	1900	1900	0
593	20250212	091900	955060	1900	1900	1900	1900	0
594	20250212	091800	955060	1900	1900	1900	1900	0
595	20250212	091700	955060	1900	1900	1900	1900	0
596	20250212	091600	955060	1900	1900	1900	1900	0
597	20250212	091500	955060	1900	1900	1900	1900	0
598	20250212	091400	955060	1900	1900	1900	1900	0
599	20250212	091300	955060	1900	1900	1900	1900	0
600	20250212	091200	955060	1900	1900	1900	1900	0
601	20250212	091100	955060	1900	1900	1900	1900	0
602	20250212	091000	955060	1900	1868	1900	1868	510
603	20250212	090900	1868	1868	1868	1868	1868	1
604	20250212	090800	0	1873	1873	1873	1873	0
605	20250212	090700	0	1873	1873	1873	1873	0
606	20250212	090600	0	1873	1873	1873	1873	0
607	20250212	090500	0	1873	1873	1873	1873	0
608	20250212	090400	0	1873	1873	1873	1873	0
609	20250212	090300	0	1873	1873	1873	1873	0
610	20250212	090200	0	1873	1873	1873	1873	0
611	20250212	090100	0	1873	1873	1873	1873	0
612	20250212	090000	0	1873	1873	1873	1873	0