KissMeData/024070/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191000	23696419	1881	1881	1881	1881	404
3	20250221	190900	23696419	1881	1881	1881	1881	0
4	20250221	190800	23696419	1881	1881	1881	1881	0
5	20250221	190700	23696419	1881	1881	1881	1881	0
6	20250221	190600	23696419	1881	1881	1881	1881	0
7	20250221	190500	23696419	1881	1881	1881	1881	0
8	20250221	190400	23696419	1881	1881	1881	1881	0
9	20250221	190300	23696419	1881	1881	1881	1881	0
10	20250221	190200	23696419	1881	1881	1881	1881	0
11	20250221	190100	23696419	1881	1881	1881	1881	0
12	20250221	190000	23696419	1881	1881	1881	1881	0
13	20250221	185900	23696419	1881	1881	1881	1881	0
14	20250221	185800	23696419	1881	1881	1881	1881	0
15	20250221	185700	23696419	1881	1881	1881	1881	0
16	20250221	185600	23696419	1881	1881	1881	1881	0
17	20250221	185500	23696419	1881	1881	1881	1881	0
18	20250221	185400	23696419	1881	1881	1881	1881	0
19	20250221	185300	23696419	1881	1881	1881	1881	0
20	20250221	185200	23696419	1881	1881	1881	1881	0
21	20250221	185100	23696419	1881	1881	1881	1881	0
22	20250221	185000	23696419	1881	1881	1881	1881	0
23	20250221	184900	23696419	1881	1881	1881	1881	0
24	20250221	184800	23696419	1881	1881	1881	1881	0
25	20250221	184700	23696419	1881	1881	1881	1881	0
26	20250221	184600	23696419	1881	1881	1881	1881	0
27	20250221	184500	23696419	1881	1881	1881	1881	0
28	20250221	184400	23696419	1881	1881	1881	1881	0
29	20250221	184300	23696419	1881	1881	1881	1881	0
30	20250221	184200	23696419	1881	1881	1881	1881	0
31	20250221	184100	23696419	1881	1881	1881	1881	0
32	20250221	184000	23696419	1881	1881	1881	1881	404
33	20250221	183900	23696419	1881	1881	1881	1881	0
34	20250221	183800	23696419	1881	1881	1881	1881	0
35	20250221	183700	23696419	1881	1881	1881	1881	0
36	20250221	183600	23696419	1881	1881	1881	1881	0
37	20250221	183500	23696419	1881	1881	1881	1881	0
38	20250221	183400	23696419	1881	1881	1881	1881	0
39	20250221	183300	23696419	1881	1881	1881	1881	0
40	20250221	183200	23696419	1881	1881	1881	1881	0
41	20250221	183100	23696419	1881	1881	1881	1881	0
42	20250221	183000	23696419	1881	1881	1881	1881	0
43	20250221	182900	23696419	1881	1881	1881	1881	0
44	20250221	182800	23696419	1881	1881	1881	1881	0
45	20250221	182700	23696419	1881	1881	1881	1881	0
46	20250221	182600	23696419	1881	1881	1881	1881	0
47	20250221	182500	23696419	1881	1881	1881	1881	0
48	20250221	182400	23696419	1881	1881	1881	1881	0
49	20250221	182300	23696419	1881	1881	1881	1881	0
50	20250221	182200	23696419	1881	1881	1881	1881	0
51	20250221	182100	23696419	1881	1881	1881	1881	0
52	20250221	182000	23696419	1881	1881	1881	1881	0
53	20250221	181900	23696419	1881	1881	1881	1881	0
54	20250221	181800	23696419	1881	1881	1881	1881	0
55	20250221	181700	23696419	1881	1881	1881	1881	0
56	20250221	181600	23696419	1881	1881	1881	1881	0
57	20250221	181500	23696419	1881	1881	1881	1881	0
58	20250221	181400	23696419	1881	1881	1881	1881	0
59	20250221	181300	23696419	1881	1881	1881	1881	0
60	20250221	181200	23696419	1881	1881	1881	1881	0
61	20250221	181100	23696419	1881	1881	1881	1881	0
62	20250221	181000	23696419	1881	1881	1881	1881	404
63	20250221	180900	23696419	1881	1881	1881	1881	0
64	20250221	180800	23696419	1881	1881	1881	1881	0
65	20250221	180700	23696419	1881	1881	1881	1881	0
66	20250221	180600	23696419	1881	1881	1881	1881	0
67	20250221	180500	23696419	1881	1881	1881	1881	0
68	20250221	180400	23696419	1881	1881	1881	1881	0
69	20250221	180300	23696419	1881	1881	1881	1881	0
70	20250221	180200	23696419	1881	1881	1881	1881	0
71	20250221	180100	23696419	1881	1881	1881	1881	0
72	20250221	180000	23696419	1881	1881	1881	1881	0
73	20250221	175900	23696419	1881	1881	1881	1881	0
74	20250221	175800	23696419	1881	1881	1881	1881	0
75	20250221	175700	23696419	1881	1881	1881	1881	0
76	20250221	175600	23696419	1881	1881	1881	1881	0
77	20250221	175500	23696419	1881	1881	1881	1881	0
78	20250221	175400	23696419	1881	1881	1881	1881	0
79	20250221	175300	23696419	1881	1881	1881	1881	0
80	20250221	175200	23696419	1881	1881	1881	1881	0
81	20250221	175100	23696419	1881	1881	1881	1881	0
82	20250221	175000	23696419	1881	1881	1881	1881	0
83	20250221	174900	23696419	1881	1881	1881	1881	0
84	20250221	174800	23696419	1881	1881	1881	1881	0
85	20250221	174700	23696419	1881	1881	1881	1881	0
86	20250221	174600	23696419	1881	1881	1881	1881	0
87	20250221	174500	23696419	1881	1881	1881	1881	0
88	20250221	174400	23696419	1881	1881	1881	1881	0
89	20250221	174300	23696419	1881	1881	1881	1881	0
90	20250221	174200	23696419	1881	1881	1881	1881	0
91	20250221	174100	23696419	1881	1881	1881	1881	0
92	20250221	174000	23696419	1881	1881	1881	1881	404
93	20250221	173900	23696419	1881	1881	1881	1881	0
94	20250221	173800	23696419	1881	1881	1881	1881	0
95	20250221	173700	23696419	1881	1881	1881	1881	0
96	20250221	173600	23696419	1881	1881	1881	1881	0
97	20250221	173500	23696419	1881	1881	1881	1881	0
98	20250221	173400	23696419	1881	1881	1881	1881	0
99	20250221	173300	23696419	1881	1881	1881	1881	0
100	20250221	173200	23696419	1881	1881	1881	1881	0
101	20250221	173100	23696419	1881	1881	1881	1881	0
102	20250221	173000	23696419	1881	1881	1881	1881	0
103	20250221	172900	23696419	1881	1881	1881	1881	0
104	20250221	172800	23696419	1881	1881	1881	1881	0
105	20250221	172700	23696419	1881	1881	1881	1881	0
106	20250221	172600	23696419	1881	1881	1881	1881	0
107	20250221	172500	23696419	1881	1881	1881	1881	0
108	20250221	172400	23696419	1881	1881	1881	1881	0
109	20250221	172300	23696419	1881	1881	1881	1881	0
110	20250221	172200	23696419	1881	1881	1881	1881	0
111	20250221	172100	23696419	1881	1881	1881	1881	0
112	20250221	172000	23696419	1881	1881	1881	1881	0
113	20250221	171900	23696419	1881	1881	1881	1881	0
114	20250221	171800	23696419	1881	1881	1881	1881	0
115	20250221	171700	23696419	1881	1881	1881	1881	0
116	20250221	171600	23696419	1881	1881	1881	1881	0
117	20250221	171500	23696419	1881	1881	1881	1881	0
118	20250221	171400	23696419	1881	1881	1881	1881	0
119	20250221	171300	23696419	1881	1881	1881	1881	0
120	20250221	171200	23696419	1881	1881	1881	1881	0
121	20250221	171100	23696419	1881	1881	1881	1881	0
122	20250221	171000	23696419	1881	1881	1881	1881	404
123	20250221	170900	23696419	1881	1881	1881	1881	0
124	20250221	170800	23696419	1881	1881	1881	1881	0
125	20250221	170700	23696419	1881	1881	1881	1881	0
126	20250221	170600	23696419	1881	1881	1881	1881	0
127	20250221	170500	23696419	1881	1881	1881	1881	0
128	20250221	170400	23696419	1881	1881	1881	1881	0
129	20250221	170300	23696419	1881	1881	1881	1881	0
130	20250221	170200	23696419	1881	1881	1881	1881	0
131	20250221	170100	23696419	1881	1881	1881	1881	0
132	20250221	170000	23696419	1881	1881	1881	1881	0
133	20250221	165900	23696419	1881	1881	1881	1881	0
134	20250221	165800	23696419	1881	1881	1881	1881	0
135	20250221	165700	23696419	1881	1881	1881	1881	0
136	20250221	165600	23696419	1881	1881	1881	1881	0
137	20250221	165500	23696419	1881	1881	1881	1881	0
138	20250221	165400	23696419	1881	1881	1881	1881	0
139	20250221	165300	23696419	1881	1881	1881	1881	0
140	20250221	165200	23696419	1881	1881	1881	1881	0
141	20250221	165100	23696419	1881	1881	1881	1881	0
142	20250221	165000	23696419	1881	1881	1881	1881	0
143	20250221	164900	23696419	1881	1881	1881	1881	0
144	20250221	164800	23696419	1881	1881	1881	1881	0
145	20250221	164700	23696419	1881	1881	1881	1881	0
146	20250221	164600	23696419	1881	1881	1881	1881	0
147	20250221	164500	23696419	1881	1881	1881	1881	0
148	20250221	164400	23696419	1881	1881	1881	1881	0
149	20250221	164300	23696419	1881	1881	1881	1881	0
150	20250221	164200	23696419	1881	1881	1881	1881	0
151	20250221	164100	23696419	1881	1881	1881	1881	0
152	20250221	164000	23696419	1881	1881	1881	1881	404
153	20250221	163900	23696419	1881	1881	1881	1881	0
154	20250221	163800	23696419	1881	1881	1881	1881	0
155	20250221	163700	23696419	1881	1881	1881	1881	0
156	20250221	163600	23696419	1881	1881	1881	1881	0
157	20250221	163500	23696419	1881	1881	1881	1881	0
158	20250221	163400	23696419	1881	1881	1881	1881	0
159	20250221	163300	23696419	1881	1881	1881	1881	0
160	20250221	163200	23696419	1881	1881	1881	1881	0
161	20250221	163100	23696419	1881	1881	1881	1881	0
162	20250221	163000	23696419	1881	1881	1881	1881	0
163	20250221	162900	23696419	1881	1881	1881	1881	0
164	20250221	162800	23696419	1881	1881	1881	1881	0
165	20250221	162700	23696419	1881	1881	1881	1881	0
166	20250221	162600	23696419	1881	1881	1881	1881	0
167	20250221	162500	23696419	1881	1881	1881	1881	0
168	20250221	162400	23696419	1881	1881	1881	1881	0
169	20250221	162300	23696419	1881	1881	1881	1881	0
170	20250221	162200	23696419	1881	1881	1881	1881	0
171	20250221	162100	23696419	1881	1881	1881	1881	0
172	20250221	162000	23696419	1881	1881	1881	1881	0
173	20250221	161900	23696419	1881	1881	1881	1881	0
174	20250221	161800	23696419	1881	1881	1881	1881	0
175	20250221	161700	23696419	1881	1881	1881	1881	0
176	20250221	161600	23696419	1881	1881	1881	1881	0
177	20250221	161500	23696419	1881	1881	1881	1881	0
178	20250221	161400	23696419	1881	1881	1881	1881	0
179	20250221	161300	23696419	1881	1881	1881	1881	0
180	20250221	161200	23696419	1881	1881	1881	1881	0
181	20250221	161100	23696419	1881	1881	1881	1881	0
182	20250221	161000	23696419	1881	1881	1881	1881	404
183	20250221	160900	23696419	1881	1881	1881	1881	0
184	20250221	160800	23696419	1881	1881	1881	1881	0
185	20250221	160700	23696419	1881	1881	1881	1881	0
186	20250221	160600	23696419	1881	1881	1881	1881	0
187	20250221	160500	23696419	1881	1881	1881	1881	0
188	20250221	160400	23696419	1881	1881	1881	1881	0
189	20250221	160300	23696419	1881	1881	1881	1881	0
190	20250221	160200	23696419	1881	1881	1881	1881	0
191	20250221	160100	23696419	1881	1881	1881	1881	0
192	20250221	160000	23696419	1881	1881	1881	1881	0
193	20250221	155900	23696419	1881	1881	1881	1881	0
194	20250221	155800	23696419	1881	1881	1881	1881	0
195	20250221	155700	23696419	1881	1881	1881	1881	0
196	20250221	155600	23696419	1881	1881	1881	1881	0
197	20250221	155500	23696419	1881	1881	1881	1881	0
198	20250221	155400	23696419	1881	1881	1881	1881	0
199	20250221	155300	23696419	1881	1881	1881	1881	0
200	20250221	155200	23696419	1881	1881	1881	1881	0
201	20250221	155100	23696419	1881	1881	1881	1881	0
202	20250221	155000	23696419	1881	1881	1881	1881	0
203	20250221	154900	23696419	1881	1881	1881	1881	0
204	20250221	154800	23696419	1881	1881	1881	1881	0
205	20250221	154700	23696419	1881	1881	1881	1881	0
206	20250221	154600	23696419	1881	1881	1881	1881	0
207	20250221	154500	23696419	1881	1881	1881	1881	0
208	20250221	154400	23696419	1881	1881	1881	1881	0
209	20250221	154300	23696419	1881	1881	1881	1881	0
210	20250221	154200	23696419	1881	1881	1881	1881	0
211	20250221	154100	23696419	1881	1881	1881	1881	0
212	20250221	154000	23696419	1881	1881	1881	1881	404
213	20250221	153900	23696419	1881	1881	1881	1881	0
214	20250221	153800	23696419	1881	1881	1881	1881	0
215	20250221	153700	23696419	1881	1881	1881	1881	0
216	20250221	153600	23696419	1881	1881	1881	1881	0
217	20250221	153500	23696419	1881	1881	1881	1881	0
218	20250221	153400	23696419	1881	1881	1881	1881	0
219	20250221	153300	23696419	1881	1881	1881	1881	0
220	20250221	153200	23696419	1881	1881	1881	1881	0
221	20250221	153100	23696419	1881	1881	1881	1881	0
222	20250221	153000	23696419	1881	1881	1881	1881	404
223	20250221	152900	22936495	1895	1895	1895	1895	0
224	20250221	152800	22936495	1895	1895	1895	1895	0
225	20250221	152700	22936495	1895	1895	1895	1895	0
226	20250221	152600	22936495	1895	1895	1895	1895	0
227	20250221	152500	22936495	1895	1895	1895	1895	0
228	20250221	152400	22936495	1895	1895	1895	1895	0
229	20250221	152300	22936495	1895	1895	1895	1895	0
230	20250221	152200	22936495	1895	1895	1895	1895	0
231	20250221	152100	22936495	1895	1895	1895	1895	0
232	20250221	152000	22936495	1895	1895	1895	1895	0
233	20250221	151900	22936495	1895	1895	1895	1895	0
234	20250221	151800	22936495	1895	1895	1895	1895	0
235	20250221	151700	22936495	1895	1895	1895	1895	100
236	20250221	151600	22746995	1895	1895	1895	1895	0
237	20250221	151500	22746995	1895	1895	1895	1895	0
238	20250221	151400	22746995	1895	1895	1895	1895	0
239	20250221	151300	22746995	1895	1895	1895	1895	50
240	20250221	151200	22652245	1895	1895	1895	1895	0
241	20250221	151100	22652245	1895	1889	1895	1889	3
242	20250221	151000	22646572	1889	1889	1889	1889	2
243	20250221	150900	22642794	1895	1895	1895	1895	0
244	20250221	150800	22642794	1895	1895	1895	1895	0
245	20250221	150700	22642794	1895	1895	1895	1895	0
246	20250221	150600	22642794	1895	1895	1895	1895	27
247	20250221	150500	22591629	1895	1895	1895	1895	500
248	20250221	150400	21644129	1895	1895	1895	1895	0
249	20250221	150300	21644129	1895	1895	1895	1895	0
250	20250221	150200	21644129	1895	1895	1895	1895	0
251	20250221	150100	21644129	1895	1895	1895	1895	0
252	20250221	150000	21644129	1895	1895	1895	1895	0
253	20250221	145900	21644129	1895	1895	1895	1895	0
254	20250221	145800	21644129	1895	1895	1895	1895	0
255	20250221	145700	21644129	1895	1895	1895	1895	0
256	20250221	145600	21644129	1895	1895	1895	1895	0
257	20250221	145500	21644129	1895	1895	1895	1895	0
258	20250221	145400	21644129	1895	1895	1895	1895	0
259	20250221	145300	21644129	1895	1895	1895	1895	916
260	20250221	145200	19908309	1890	1890	1890	1890	0
261	20250221	145100	19908309	1890	1890	1890	1890	0
262	20250221	145000	19908309	1890	1890	1890	1890	0
263	20250221	144900	19908309	1890	1890	1890	1890	0
264	20250221	144800	19908309	1890	1890	1890	1890	0
265	20250221	144700	19908309	1890	1890	1890	1890	0
266	20250221	144600	19908309	1890	1890	1890	1890	0
267	20250221	144500	19908309	1890	1890	1890	1890	0
268	20250221	144400	19908309	1890	1890	1890	1890	0
269	20250221	144300	19908309	1890	1890	1890	1890	0
270	20250221	144200	19908309	1890	1890	1890	1890	0
271	20250221	144100	19908309	1890	1890	1890	1890	0
272	20250221	144000	19908309	1890	1890	1890	1890	0
273	20250221	143900	19908309	1890	1890	1890	1890	0
274	20250221	143800	19908309	1890	1890	1890	1890	0
275	20250221	143700	19908309	1890	1890	1890	1890	5
276	20250221	143600	19898859	1890	1890	1890	1890	5
277	20250221	143500	19889409	1889	1889	1889	1889	0
278	20250221	143400	19889409	1889	1889	1889	1889	16
279	20250221	143300	19859185	1889	1889	1889	1889	0
280	20250221	143200	19859185	1889	1889	1889	1889	1
281	20250221	143100	19857296	1895	1895	1895	1895	0
282	20250221	143000	19857296	1895	1895	1895	1895	0
283	20250221	142900	19857296	1895	1895	1895	1895	0
284	20250221	142800	19857296	1895	1895	1895	1895	0
285	20250221	142700	19857296	1895	1895	1895	1895	0
286	20250221	142600	19857296	1895	1895	1895	1895	0
287	20250221	142500	19857296	1895	1895	1895	1895	0
288	20250221	142400	19857296	1895	1895	1895	1895	0
289	20250221	142300	19857296	1895	1895	1895	1895	0
290	20250221	142200	19857296	1895	1895	1895	1895	0
291	20250221	142100	19857296	1895	1895	1895	1895	0
292	20250221	142000	19857296	1895	1895	1895	1895	0
293	20250221	141900	19857296	1895	1895	1895	1895	0
294	20250221	141800	19857296	1895	1895	1895	1895	0
295	20250221	141700	19857296	1895	1895	1895	1895	0
296	20250221	141600	19857296	1895	1895	1895	1895	0
297	20250221	141500	19857296	1895	1895	1895	1895	0
298	20250221	141400	19857296	1895	1895	1895	1895	0
299	20250221	141300	19857296	1895	1895	1895	1895	0
300	20250221	141200	19857296	1895	1895	1895	1895	0
301	20250221	141100	19857296	1895	1895	1895	1895	0
302	20250221	141000	19857296	1895	1895	1895	1895	0
303	20250221	140900	19857296	1895	1895	1895	1895	0
304	20250221	140800	19857296	1895	1895	1895	1895	0
305	20250221	140700	19857296	1895	1895	1895	1895	0
306	20250221	140600	19857296	1895	1895	1895	1895	0
307	20250221	140500	19857296	1895	1895	1895	1895	0
308	20250221	140400	19857296	1895	1895	1895	1895	0
309	20250221	140300	19857296	1895	1895	1895	1895	0
310	20250221	140200	19857296	1895	1895	1895	1895	0
311	20250221	140100	19857296	1895	1895	1895	1895	0
312	20250221	140000	19857296	1895	1895	1895	1895	0
313	20250221	135900	19857296	1895	1895	1895	1895	0
314	20250221	135800	19857296	1895	1895	1895	1895	0
315	20250221	135700	19857296	1895	1895	1895	1895	0
316	20250221	135600	19857296	1895	1895	1895	1895	0
317	20250221	135500	19857296	1895	1895	1895	1895	0
318	20250221	135400	19857296	1895	1895	1895	1895	0
319	20250221	135300	19857296	1895	1895	1895	1895	0
320	20250221	135200	19857296	1895	1895	1895	1895	0
321	20250221	135100	19857296	1895	1895	1895	1895	10
322	20250221	135000	19838346	1895	1895	1895	1895	0
323	20250221	134900	19838346	1895	1895	1895	1895	0
324	20250221	134800	19838346	1895	1895	1895	1895	0
325	20250221	134700	19838346	1895	1895	1895	1895	0
326	20250221	134600	19838346	1895	1895	1895	1895	0
327	20250221	134500	19838346	1895	1895	1895	1895	0
328	20250221	134400	19838346	1895	1895	1895	1895	0
329	20250221	134300	19838346	1895	1895	1895	1895	0
330	20250221	134200	19838346	1895	1895	1895	1895	0
331	20250221	134100	19838346	1895	1895	1895	1895	0
332	20250221	134000	19838346	1895	1895	1895	1895	0
333	20250221	133900	19838346	1895	1895	1895	1895	1
334	20250221	133800	19836451	1886	1886	1886	1886	0
335	20250221	133700	19836451	1886	1886	1886	1886	0
336	20250221	133600	19836451	1886	1886	1886	1886	0
337	20250221	133500	19836451	1886	1886	1886	1886	211
338	20250221	133400	19438505	1886	1886	1886	1886	0
339	20250221	133300	19438505	1886	1886	1886	1886	0
340	20250221	133200	19438505	1886	1886	1886	1886	0
341	20250221	133100	19438505	1886	1886	1886	1886	0
342	20250221	133000	19438505	1886	1886	1886	1886	0
343	20250221	132900	19438505	1886	1886	1886	1886	0
344	20250221	132800	19438505	1886	1886	1886	1886	0
345	20250221	132700	19438505	1886	1886	1886	1886	0
346	20250221	132600	19438505	1886	1886	1886	1886	17
347	20250221	132500	19406443	1880	1880	1880	1880	0
348	20250221	132400	19406443	1880	1880	1880	1880	0
349	20250221	132300	19406443	1880	1880	1880	1880	0
350	20250221	132200	19406443	1880	1880	1880	1880	0
351	20250221	132100	19406443	1880	1880	1880	1880	0
352	20250221	132000	19406443	1880	1880	1880	1880	0
353	20250221	131900	19406443	1880	1880	1880	1880	0
354	20250221	131800	19406443	1880	1880	1880	1880	0
355	20250221	131700	19406443	1880	1880	1880	1880	0
356	20250221	131600	19406443	1880	1880	1880	1880	0
357	20250221	131500	19406443	1880	1880	1880	1880	0
358	20250221	131400	19406443	1880	1880	1880	1880	0
359	20250221	131300	19406443	1880	1880	1880	1880	0
360	20250221	131200	19406443	1880	1880	1880	1880	0
361	20250221	131100	19406443	1880	1880	1880	1880	0
362	20250221	131000	19406443	1880	1880	1880	1880	0
363	20250221	130900	19406443	1880	1880	1880	1880	0
364	20250221	130800	19406443	1880	1880	1880	1880	0
365	20250221	130700	19406443	1880	1880	1880	1880	0
366	20250221	130600	19406443	1880	1880	1880	1880	0
367	20250221	130500	19406443	1880	1884	1884	1880	641
368	20250221	130400	18201150	1884	1885	1885	1884	1900
369	20250221	130300	14620766	1886	1886	1886	1886	0
370	20250221	130200	14620766	1886	1886	1886	1886	0
371	20250221	130100	14620766	1886	1886	1886	1886	0
372	20250221	130000	14620766	1886	1886	1886	1886	0
373	20250221	125900	14620766	1886	1886	1886	1886	0
374	20250221	125800	14620766	1886	1886	1886	1886	0
375	20250221	125700	14620766	1886	1886	1886	1886	0
376	20250221	125600	14620766	1886	1886	1886	1886	0
377	20250221	125500	14620766	1886	1886	1886	1886	0
378	20250221	125400	14620766	1886	1886	1886	1886	0
379	20250221	125300	14620766	1886	1886	1886	1886	410
380	20250221	125200	13847506	1885	1885	1885	1885	28
381	20250221	125100	13794726	1885	1885	1885	1885	2
382	20250221	125000	13790956	1886	1886	1886	1886	0
383	20250221	124900	13790956	1886	1900	1900	1886	583
384	20250221	124800	12691250	1886	1886	1886	1886	0
385	20250221	124700	12691250	1886	1886	1886	1886	0
386	20250221	124600	12691250	1886	1886	1886	1886	0
387	20250221	124500	12691250	1886	1886	1886	1886	0
388	20250221	124400	12691250	1886	1886	1886	1886	100
389	20250221	124300	12502650	1900	1900	1900	1900	0
390	20250221	124200	12502650	1900	1900	1900	1900	0
391	20250221	124100	12502650	1900	1900	1900	1900	0
392	20250221	124000	12502650	1900	1900	1900	1900	0
393	20250221	123900	12502650	1900	1900	1900	1900	0
394	20250221	123800	12502650	1900	1900	1900	1900	0
395	20250221	123700	12502650	1900	1900	1900	1900	0
396	20250221	123600	12502650	1900	1900	1900	1900	0
397	20250221	123500	12502650	1900	1900	1900	1900	0
398	20250221	123400	12502650	1900	1900	1900	1900	0
399	20250221	123300	12502650	1900	1900	1900	1900	0
400	20250221	123200	12502650	1900	1900	1900	1900	0
401	20250221	123100	12502650	1900	1900	1900	1900	0
402	20250221	123000	12502650	1900	1900	1900	1900	0
403	20250221	122900	12502650	1900	1900	1900	1900	0
404	20250221	122800	12502650	1900	1900	1900	1900	0
405	20250221	122700	12502650	1900	1900	1900	1900	0
406	20250221	122600	12502650	1900	1900	1900	1900	0
407	20250221	122500	12502650	1900	1900	1900	1900	0
408	20250221	122400	12502650	1900	1900	1900	1900	0
409	20250221	122300	12502650	1900	1900	1900	1900	0
410	20250221	122200	12502650	1900	1900	1900	1900	0
411	20250221	122100	12502650	1900	1900	1900	1900	0
412	20250221	122000	12502650	1900	1900	1900	1900	0
413	20250221	121900	12502650	1900	1900	1900	1900	0
414	20250221	121800	12502650	1900	1900	1900	1900	0
415	20250221	121700	12502650	1900	1900	1900	1900	1
416	20250221	121600	12500750	1888	1888	1888	1888	0
417	20250221	121500	12500750	1888	1888	1888	1888	0
418	20250221	121400	12500750	1888	1888	1888	1888	0
419	20250221	121300	12500750	1888	1888	1888	1888	0
420	20250221	121200	12500750	1888	1888	1888	1888	0
421	20250221	121100	12500750	1888	1888	1888	1888	0
422	20250221	121000	12500750	1888	1888	1888	1888	1055
423	20250221	120900	10508910	1888	1888	1888	1888	0
424	20250221	120800	10508910	1888	1888	1888	1888	0
425	20250221	120700	10508910	1888	1888	1888	1888	0
426	20250221	120600	10508910	1888	1888	1888	1888	0
427	20250221	120500	10508910	1888	1888	1888	1888	0
428	20250221	120400	10508910	1888	1888	1888	1888	0
429	20250221	120300	10508910	1888	1888	1888	1888	0
430	20250221	120200	10508910	1888	1888	1888	1888	0
431	20250221	120100	10508910	1888	1888	1888	1888	0
432	20250221	120000	10508910	1888	1888	1888	1888	0
433	20250221	115900	10508910	1888	1888	1888	1888	0
434	20250221	115800	10508910	1888	1888	1888	1888	0
435	20250221	115700	10508910	1888	1888	1888	1888	0
436	20250221	115600	10508910	1888	1888	1888	1888	0
437	20250221	115500	10508910	1888	1888	1888	1888	0
438	20250221	115400	10508910	1888	1888	1888	1888	0
439	20250221	115300	10508910	1888	1888	1888	1888	0
440	20250221	115200	10508910	1888	1888	1888	1888	0
441	20250221	115100	10508910	1888	1888	1888	1888	200
442	20250221	115000	10131310	1899	1899	1899	1899	0
443	20250221	114900	10131310	1899	1899	1899	1899	0
444	20250221	114800	10131310	1899	1899	1899	1899	0
445	20250221	114700	10131310	1899	1899	1899	1899	0
446	20250221	114600	10131310	1899	1899	1899	1899	0
447	20250221	114500	10131310	1899	1899	1899	1899	0
448	20250221	114400	10131310	1899	1899	1899	1899	0
449	20250221	114300	10131310	1899	1899	1899	1899	0
450	20250221	114200	10131310	1899	1899	1899	1899	1
451	20250221	114100	10129411	1888	1888	1888	1888	0
452	20250221	114000	10129411	1888	1888	1888	1888	0
453	20250221	113900	10129411	1888	1888	1888	1888	0
454	20250221	113800	10129411	1888	1888	1888	1888	0
455	20250221	113700	10129411	1888	1888	1888	1888	0
456	20250221	113600	10129411	1888	1888	1888	1888	1000
457	20250221	113500	8241411	1888	1888	1888	1888	12
458	20250221	113400	8218755	1901	1901	1901	1901	0
459	20250221	113300	8218755	1901	1901	1901	1901	0
460	20250221	113200	8218755	1901	1901	1901	1901	0
461	20250221	113100	8218755	1901	1901	1901	1901	0
462	20250221	113000	8218755	1901	1901	1901	1901	0
463	20250221	112900	8218755	1901	1901	1901	1901	0
464	20250221	112800	8218755	1901	1901	1901	1901	0
465	20250221	112700	8218755	1901	1901	1901	1901	0
466	20250221	112600	8218755	1901	1901	1901	1901	0
467	20250221	112500	8218755	1901	1901	1901	1901	0
468	20250221	112400	8218755	1901	1901	1901	1901	0
469	20250221	112300	8218755	1901	1901	1901	1901	0
470	20250221	112200	8218755	1901	1901	1901	1901	0
471	20250221	112100	8218755	1901	1901	1901	1901	0
472	20250221	112000	8218755	1901	1901	1901	1901	0
473	20250221	111900	8218755	1901	1901	1901	1901	0
474	20250221	111800	8218755	1901	1901	1901	1901	0
475	20250221	111700	8218755	1901	1901	1901	1901	0
476	20250221	111600	8218755	1901	1901	1901	1901	0
477	20250221	111500	8218755	1901	1901	1901	1901	0
478	20250221	111400	8218755	1901	1901	1901	1901	0
479	20250221	111300	8218755	1901	1901	1901	1901	0
480	20250221	111200	8218755	1901	1901	1901	1901	0
481	20250221	111100	8218755	1901	1901	1901	1901	0
482	20250221	111000	8218755	1901	1901	1901	1901	0
483	20250221	110900	8218755	1901	1901	1901	1901	0
484	20250221	110800	8218755	1901	1886	1901	1886	2
485	20250221	110700	8214968	1888	1888	1888	1888	0
486	20250221	110600	8214968	1888	1888	1888	1888	26
487	20250221	110500	8165880	1888	1888	1888	1888	100
488	20250221	110400	7977080	1901	1901	1901	1901	0
489	20250221	110300	7977080	1901	1901	1901	1901	1
490	20250221	110200	7975179	1888	1888	1888	1888	2100
491	20250221	110100	4010379	1902	1902	1902	1902	0
492	20250221	110000	4010379	1902	1902	1902	1902	0
493	20250221	105900	4010379	1902	1902	1902	1902	0
494	20250221	105800	4010379	1902	1902	1902	1902	0
495	20250221	105700	4010379	1902	1902	1902	1902	0
496	20250221	105600	4010379	1902	1902	1902	1902	0
497	20250221	105500	4010379	1902	1902	1902	1902	0
498	20250221	105400	4010379	1902	1902	1902	1902	0
499	20250221	105300	4010379	1902	1902	1902	1902	0
500	20250221	105200	4010379	1902	1902	1902	1902	0
501	20250221	105100	4010379	1902	1902	1902	1902	0
502	20250221	105000	4010379	1902	1902	1902	1902	0
503	20250221	104900	4010379	1902	1902	1902	1902	0
504	20250221	104800	4010379	1902	1902	1902	1902	0
505	20250221	104700	4010379	1902	1902	1902	1902	0
506	20250221	104600	4010379	1902	1902	1902	1902	0
507	20250221	104500	4010379	1902	1902	1902	1902	1
508	20250221	104400	4008477	1886	1904	1904	1886	577
509	20250221	104300	2919785	1888	1888	1888	1888	0
510	20250221	104200	2919785	1888	1888	1888	1888	0
511	20250221	104100	2919785	1888	1888	1888	1888	0
512	20250221	104000	2919785	1888	1888	1888	1888	0
513	20250221	103900	2919785	1888	1888	1888	1888	0
514	20250221	103800	2919785	1888	1889	1889	1888	467
515	20250221	103700	2037838	1888	1888	1888	1888	0
516	20250221	103600	2037838	1888	1888	1888	1888	0
517	20250221	103500	2037838	1888	1888	1888	1888	0
518	20250221	103400	2037838	1888	1888	1888	1888	0
519	20250221	103300	2037838	1888	1888	1888	1888	0
520	20250221	103200	2037838	1888	1888	1888	1888	0
521	20250221	103100	2037838	1888	1888	1888	1888	0
522	20250221	103000	2037838	1888	1888	1888	1888	0
523	20250221	102900	2037838	1888	1888	1888	1888	0
524	20250221	102800	2037838	1888	1888	1888	1888	0
525	20250221	102700	2037838	1888	1888	1888	1888	0
526	20250221	102600	2037838	1888	1888	1888	1888	0
527	20250221	102500	2037838	1888	1888	1888	1888	0
528	20250221	102400	2037838	1888	1888	1888	1888	0
529	20250221	102300	2037838	1888	1888	1888	1888	0
530	20250221	102200	2037838	1888	1888	1888	1888	0
531	20250221	102100	2037838	1888	1888	1888	1888	0
532	20250221	102000	2037838	1888	1888	1888	1888	0
533	20250221	101900	2037838	1888	1888	1888	1888	0
534	20250221	101800	2037838	1888	1888	1888	1888	0
535	20250221	101700	2037838	1888	1888	1888	1888	0
536	20250221	101600	2037838	1888	1888	1888	1888	0
537	20250221	101500	2037838	1888	1888	1888	1888	0
538	20250221	101400	2037838	1888	1888	1888	1888	0
539	20250221	101300	2037838	1888	1888	1888	1888	0
540	20250221	101200	2037838	1888	1888	1888	1888	0
541	20250221	101100	2037838	1888	1888	1888	1888	0
542	20250221	101000	2037838	1888	1888	1888	1888	0
543	20250221	100900	2037838	1888	1888	1888	1888	0
544	20250221	100800	2037838	1888	1888	1888	1888	0
545	20250221	100700	2037838	1888	1888	1888	1888	0
546	20250221	100600	2037838	1888	1888	1888	1888	0
547	20250221	100500	2037838	1888	1888	1888	1888	0
548	20250221	100400	2037838	1888	1888	1888	1888	0
549	20250221	100300	2037838	1888	1888	1888	1888	0
550	20250221	100200	2037838	1888	1893	1893	1888	700
551	20250221	100100	715476	1915	1915	1915	1915	0
552	20250221	100000	715476	1915	1915	1915	1915	0
553	20250221	095900	715476	1915	1915	1915	1915	100
554	20250221	095800	523976	1919	1919	1919	1919	0
555	20250221	095700	523976	1919	1919	1919	1919	0
556	20250221	095600	523976	1919	1919	1919	1919	0
557	20250221	095500	523976	1919	1919	1919	1919	0
558	20250221	095400	523976	1919	1919	1919	1919	0
559	20250221	095300	523976	1919	1919	1919	1919	0
560	20250221	095200	523976	1919	1919	1919	1919	0
561	20250221	095100	523976	1919	1919	1919	1919	0
562	20250221	095000	523976	1919	1919	1919	1919	0
563	20250221	094900	523976	1919	1919	1919	1919	0
564	20250221	094800	523976	1919	1919	1919	1919	0
565	20250221	094700	523976	1919	1919	1919	1919	0
566	20250221	094600	523976	1919	1919	1919	1919	0
567	20250221	094500	523976	1919	1919	1919	1919	0
568	20250221	094400	523976	1919	1919	1919	1919	0
569	20250221	094300	523976	1919	1919	1919	1919	0
570	20250221	094200	523976	1919	1919	1919	1919	0
571	20250221	094100	523976	1919	1919	1919	1919	0
572	20250221	094000	523976	1919	1919	1919	1919	0
573	20250221	093900	523976	1919	1919	1919	1919	0
574	20250221	093800	523976	1919	1919	1919	1919	0
575	20250221	093700	523976	1919	1919	1919	1919	0
576	20250221	093600	523976	1919	1919	1919	1919	0
577	20250221	093500	523976	1919	1919	1919	1919	5
578	20250221	093400	514381	1920	1920	1920	1920	0
579	20250221	093300	514381	1920	1920	1920	1920	0
580	20250221	093200	514381	1920	1920	1920	1920	0
581	20250221	093100	514381	1920	1920	1920	1920	0
582	20250221	093000	514381	1920	1920	1920	1920	0
583	20250221	092900	514381	1920	1920	1920	1920	0
584	20250221	092800	514381	1920	1920	1920	1920	0
585	20250221	092700	514381	1920	1920	1920	1920	0
586	20250221	092600	514381	1920	1920	1920	1920	0
587	20250221	092500	514381	1920	1920	1920	1920	0
588	20250221	092400	514381	1920	1920	1920	1920	0
589	20250221	092300	514381	1920	1920	1920	1920	0
590	20250221	092200	514381	1920	1920	1920	1920	0
591	20250221	092100	514381	1920	1920	1920	1920	0
592	20250221	092000	514381	1920	1920	1920	1920	0
593	20250221	091900	514381	1920	1920	1920	1920	0
594	20250221	091800	514381	1920	1920	1920	1920	0
595	20250221	091700	514381	1920	1920	1920	1920	2
596	20250221	091600	510541	1920	1920	1920	1920	98
597	20250221	091500	322381	1923	1923	1923	1923	0
598	20250221	091400	322381	1923	1923	1923	1923	0
599	20250221	091300	322381	1923	1923	1923	1923	0
600	20250221	091200	322381	1923	1923	1923	1923	0
601	20250221	091100	322381	1923	1923	1923	1923	0
602	20250221	091000	322381	1923	1923	1923	1923	0
603	20250221	090900	322381	1923	1923	1923	1923	0
604	20250221	090800	322381	1923	1923	1923	1923	0
605	20250221	090700	322381	1923	1923	1923	1923	0
606	20250221	090600	322381	1923	1923	1923	1923	0
607	20250221	090500	322381	1923	1923	1923	1923	0
608	20250221	090400	322381	1923	1892	1923	1892	71
609	20250221	090300	188018	1924	1924	1924	1924	1
610	20250221	090200	186094	1926	1926	1926	1926	0
611	20250221	090100	186094	1926	1926	1926	1926	1
612	20250221	090000	184168	1899	1892	1899	1892	97