KissMeData/024800/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191100	20746405	1912	1912	1912	1912	724
3	20250221	191000	20746405	1912	1912	1912	1912	0
4	20250221	190900	20746405	1912	1912	1912	1912	0
5	20250221	190800	20746405	1912	1912	1912	1912	0
6	20250221	190700	20746405	1912	1912	1912	1912	0
7	20250221	190600	20746405	1912	1912	1912	1912	0
8	20250221	190500	20746405	1912	1912	1912	1912	0
9	20250221	190400	20746405	1912	1912	1912	1912	0
10	20250221	190300	20746405	1912	1912	1912	1912	0
11	20250221	190200	20746405	1912	1912	1912	1912	0
12	20250221	190100	20746405	1912	1912	1912	1912	0
13	20250221	190000	20746405	1912	1912	1912	1912	0
14	20250221	185900	20746405	1912	1912	1912	1912	0
15	20250221	185800	20746405	1912	1912	1912	1912	0
16	20250221	185700	20746405	1912	1912	1912	1912	0
17	20250221	185600	20746405	1912	1912	1912	1912	0
18	20250221	185500	20746405	1912	1912	1912	1912	0
19	20250221	185400	20746405	1912	1912	1912	1912	0
20	20250221	185300	20746405	1912	1912	1912	1912	0
21	20250221	185200	20746405	1912	1912	1912	1912	0
22	20250221	185100	20746405	1912	1912	1912	1912	0
23	20250221	185000	20746405	1912	1912	1912	1912	0
24	20250221	184900	20746405	1912	1912	1912	1912	0
25	20250221	184800	20746405	1912	1912	1912	1912	0
26	20250221	184700	20746405	1912	1912	1912	1912	0
27	20250221	184600	20746405	1912	1912	1912	1912	0
28	20250221	184500	20746405	1912	1912	1912	1912	0
29	20250221	184400	20746405	1912	1912	1912	1912	0
30	20250221	184300	20746405	1912	1912	1912	1912	0
31	20250221	184200	20746405	1912	1912	1912	1912	0
32	20250221	184100	20746405	1912	1912	1912	1912	724
33	20250221	184000	20746405	1912	1912	1912	1912	0
34	20250221	183900	20746405	1912	1912	1912	1912	0
35	20250221	183800	20746405	1912	1912	1912	1912	0
36	20250221	183700	20746405	1912	1912	1912	1912	0
37	20250221	183600	20746405	1912	1912	1912	1912	0
38	20250221	183500	20746405	1912	1912	1912	1912	0
39	20250221	183400	20746405	1912	1912	1912	1912	0
40	20250221	183300	20746405	1912	1912	1912	1912	0
41	20250221	183200	20746405	1912	1912	1912	1912	0
42	20250221	183100	20746405	1912	1912	1912	1912	0
43	20250221	183000	20746405	1912	1912	1912	1912	0
44	20250221	182900	20746405	1912	1912	1912	1912	0
45	20250221	182800	20746405	1912	1912	1912	1912	0
46	20250221	182700	20746405	1912	1912	1912	1912	0
47	20250221	182600	20746405	1912	1912	1912	1912	0
48	20250221	182500	20746405	1912	1912	1912	1912	0
49	20250221	182400	20746405	1912	1912	1912	1912	0
50	20250221	182300	20746405	1912	1912	1912	1912	0
51	20250221	182200	20746405	1912	1912	1912	1912	0
52	20250221	182100	20746405	1912	1912	1912	1912	0
53	20250221	182000	20746405	1912	1912	1912	1912	0
54	20250221	181900	20746405	1912	1912	1912	1912	0
55	20250221	181800	20746405	1912	1912	1912	1912	0
56	20250221	181700	20746405	1912	1912	1912	1912	0
57	20250221	181600	20746405	1912	1912	1912	1912	0
58	20250221	181500	20746405	1912	1912	1912	1912	0
59	20250221	181400	20746405	1912	1912	1912	1912	0
60	20250221	181300	20746405	1912	1912	1912	1912	0
61	20250221	181200	20746405	1912	1912	1912	1912	0
62	20250221	181100	20746405	1912	1912	1912	1912	724
63	20250221	181000	20746405	1912	1912	1912	1912	0
64	20250221	180900	20746405	1912	1912	1912	1912	0
65	20250221	180800	20746405	1912	1912	1912	1912	0
66	20250221	180700	20746405	1912	1912	1912	1912	0
67	20250221	180600	20746405	1912	1912	1912	1912	0
68	20250221	180500	20746405	1912	1912	1912	1912	0
69	20250221	180400	20746405	1912	1912	1912	1912	0
70	20250221	180300	20746405	1912	1912	1912	1912	0
71	20250221	180200	20746405	1912	1912	1912	1912	0
72	20250221	180100	20746405	1912	1912	1912	1912	0
73	20250221	180000	20746405	1912	1912	1912	1912	0
74	20250221	175900	20746405	1912	1912	1912	1912	0
75	20250221	175800	20746405	1912	1912	1912	1912	0
76	20250221	175700	20746405	1912	1912	1912	1912	0
77	20250221	175600	20746405	1912	1912	1912	1912	0
78	20250221	175500	20746405	1912	1912	1912	1912	0
79	20250221	175400	20746405	1912	1912	1912	1912	0
80	20250221	175300	20746405	1912	1912	1912	1912	0
81	20250221	175200	20746405	1912	1912	1912	1912	0
82	20250221	175100	20746405	1912	1912	1912	1912	0
83	20250221	175000	20746405	1912	1912	1912	1912	0
84	20250221	174900	20746405	1912	1912	1912	1912	0
85	20250221	174800	20746405	1912	1912	1912	1912	0
86	20250221	174700	20746405	1912	1912	1912	1912	0
87	20250221	174600	20746405	1912	1912	1912	1912	0
88	20250221	174500	20746405	1912	1912	1912	1912	0
89	20250221	174400	20746405	1912	1912	1912	1912	0
90	20250221	174300	20746405	1912	1912	1912	1912	0
91	20250221	174200	20746405	1912	1912	1912	1912	0
92	20250221	174100	20746405	1912	1912	1912	1912	724
93	20250221	174000	20746405	1912	1912	1912	1912	0
94	20250221	173900	20746405	1912	1912	1912	1912	0
95	20250221	173800	20746405	1912	1912	1912	1912	0
96	20250221	173700	20746405	1912	1912	1912	1912	0
97	20250221	173600	20746405	1912	1912	1912	1912	0
98	20250221	173500	20746405	1912	1912	1912	1912	0
99	20250221	173400	20746405	1912	1912	1912	1912	0
100	20250221	173300	20746405	1912	1912	1912	1912	0
101	20250221	173200	20746405	1912	1912	1912	1912	0
102	20250221	173100	20746405	1912	1912	1912	1912	0
103	20250221	173000	20746405	1912	1912	1912	1912	0
104	20250221	172900	20746405	1912	1912	1912	1912	0
105	20250221	172800	20746405	1912	1912	1912	1912	0
106	20250221	172700	20746405	1912	1912	1912	1912	0
107	20250221	172600	20746405	1912	1912	1912	1912	0
108	20250221	172500	20746405	1912	1912	1912	1912	0
109	20250221	172400	20746405	1912	1912	1912	1912	0
110	20250221	172300	20746405	1912	1912	1912	1912	0
111	20250221	172200	20746405	1912	1912	1912	1912	0
112	20250221	172100	20746405	1912	1912	1912	1912	0
113	20250221	172000	20746405	1912	1912	1912	1912	0
114	20250221	171900	20746405	1912	1912	1912	1912	0
115	20250221	171800	20746405	1912	1912	1912	1912	0
116	20250221	171700	20746405	1912	1912	1912	1912	0
117	20250221	171600	20746405	1912	1912	1912	1912	0
118	20250221	171500	20746405	1912	1912	1912	1912	0
119	20250221	171400	20746405	1912	1912	1912	1912	0
120	20250221	171300	20746405	1912	1912	1912	1912	0
121	20250221	171200	20746405	1912	1912	1912	1912	0
122	20250221	171100	20746405	1912	1912	1912	1912	724
123	20250221	171000	20746405	1912	1912	1912	1912	0
124	20250221	170900	20746405	1912	1912	1912	1912	0
125	20250221	170800	20746405	1912	1912	1912	1912	0
126	20250221	170700	20746405	1912	1912	1912	1912	0
127	20250221	170600	20746405	1912	1912	1912	1912	0
128	20250221	170500	20746405	1912	1912	1912	1912	0
129	20250221	170400	20746405	1912	1912	1912	1912	0
130	20250221	170300	20746405	1912	1912	1912	1912	0
131	20250221	170200	20746405	1912	1912	1912	1912	0
132	20250221	170100	20746405	1912	1912	1912	1912	0
133	20250221	170000	20746405	1912	1912	1912	1912	0
134	20250221	165900	20746405	1912	1912	1912	1912	0
135	20250221	165800	20746405	1912	1912	1912	1912	0
136	20250221	165700	20746405	1912	1912	1912	1912	0
137	20250221	165600	20746405	1912	1912	1912	1912	0
138	20250221	165500	20746405	1912	1912	1912	1912	0
139	20250221	165400	20746405	1912	1912	1912	1912	0
140	20250221	165300	20746405	1912	1912	1912	1912	0
141	20250221	165200	20746405	1912	1912	1912	1912	0
142	20250221	165100	20746405	1912	1912	1912	1912	0
143	20250221	165000	20746405	1912	1912	1912	1912	0
144	20250221	164900	20746405	1912	1912	1912	1912	0
145	20250221	164800	20746405	1912	1912	1912	1912	0
146	20250221	164700	20746405	1912	1912	1912	1912	0
147	20250221	164600	20746405	1912	1912	1912	1912	0
148	20250221	164500	20746405	1912	1912	1912	1912	0
149	20250221	164400	20746405	1912	1912	1912	1912	0
150	20250221	164300	20746405	1912	1912	1912	1912	0
151	20250221	164200	20746405	1912	1912	1912	1912	0
152	20250221	164100	20746405	1912	1912	1912	1912	724
153	20250221	164000	20746405	1912	1912	1912	1912	0
154	20250221	163900	20746405	1912	1912	1912	1912	0
155	20250221	163800	20746405	1912	1912	1912	1912	0
156	20250221	163700	20746405	1912	1912	1912	1912	0
157	20250221	163600	20746405	1912	1912	1912	1912	0
158	20250221	163500	20746405	1912	1912	1912	1912	0
159	20250221	163400	20746405	1912	1912	1912	1912	0
160	20250221	163300	20746405	1912	1912	1912	1912	0
161	20250221	163200	20746405	1912	1912	1912	1912	0
162	20250221	163100	20746405	1912	1912	1912	1912	0
163	20250221	163000	20746405	1912	1912	1912	1912	0
164	20250221	162900	20746405	1912	1912	1912	1912	0
165	20250221	162800	20746405	1912	1912	1912	1912	0
166	20250221	162700	20746405	1912	1912	1912	1912	0
167	20250221	162600	20746405	1912	1912	1912	1912	0
168	20250221	162500	20746405	1912	1912	1912	1912	0
169	20250221	162400	20746405	1912	1912	1912	1912	0
170	20250221	162300	20746405	1912	1912	1912	1912	0
171	20250221	162200	20746405	1912	1912	1912	1912	0
172	20250221	162100	20746405	1912	1912	1912	1912	0
173	20250221	162000	20746405	1912	1912	1912	1912	0
174	20250221	161900	20746405	1912	1912	1912	1912	0
175	20250221	161800	20746405	1912	1912	1912	1912	0
176	20250221	161700	20746405	1912	1912	1912	1912	0
177	20250221	161600	20746405	1912	1912	1912	1912	0
178	20250221	161500	20746405	1912	1912	1912	1912	0
179	20250221	161400	20746405	1912	1912	1912	1912	0
180	20250221	161300	20746405	1912	1912	1912	1912	0
181	20250221	161200	20746405	1912	1912	1912	1912	0
182	20250221	161100	20746405	1912	1912	1912	1912	724
183	20250221	161000	20746405	1912	1912	1912	1912	0
184	20250221	160900	20746405	1912	1912	1912	1912	0
185	20250221	160800	20746405	1912	1912	1912	1912	0
186	20250221	160700	20746405	1912	1912	1912	1912	0
187	20250221	160600	20746405	1912	1912	1912	1912	0
188	20250221	160500	20746405	1912	1912	1912	1912	0
189	20250221	160400	20746405	1912	1912	1912	1912	0
190	20250221	160300	20746405	1912	1912	1912	1912	0
191	20250221	160200	20746405	1912	1912	1912	1912	0
192	20250221	160100	20746405	1912	1912	1912	1912	0
193	20250221	160000	20746405	1912	1912	1912	1912	0
194	20250221	155900	20746405	1912	1912	1912	1912	0
195	20250221	155800	20746405	1912	1912	1912	1912	0
196	20250221	155700	20746405	1912	1912	1912	1912	0
197	20250221	155600	20746405	1912	1912	1912	1912	0
198	20250221	155500	20746405	1912	1912	1912	1912	0
199	20250221	155400	20746405	1912	1912	1912	1912	0
200	20250221	155300	20746405	1912	1912	1912	1912	0
201	20250221	155200	20746405	1912	1912	1912	1912	0
202	20250221	155100	20746405	1912	1912	1912	1912	0
203	20250221	155000	20746405	1912	1912	1912	1912	0
204	20250221	154900	20746405	1912	1912	1912	1912	0
205	20250221	154800	20746405	1912	1912	1912	1912	0
206	20250221	154700	20746405	1912	1912	1912	1912	0
207	20250221	154600	20746405	1912	1912	1912	1912	0
208	20250221	154500	20746405	1912	1912	1912	1912	0
209	20250221	154400	20746405	1912	1912	1912	1912	0
210	20250221	154300	20746405	1912	1912	1912	1912	0
211	20250221	154200	20746405	1912	1912	1912	1912	0
212	20250221	154100	20746405	1912	1912	1912	1912	724
213	20250221	154000	20746405	1912	1912	1912	1912	0
214	20250221	153900	20746405	1912	1912	1912	1912	0
215	20250221	153800	20746405	1912	1912	1912	1912	0
216	20250221	153700	20746405	1912	1912	1912	1912	0
217	20250221	153600	20746405	1912	1912	1912	1912	0
218	20250221	153500	20746405	1912	1912	1912	1912	0
219	20250221	153400	20746405	1912	1912	1912	1912	0
220	20250221	153300	20746405	1912	1912	1912	1912	0
221	20250221	153200	20746405	1912	1912	1912	1912	0
222	20250221	153100	20746405	1912	1912	1912	1912	0
223	20250221	153000	20746405	1912	1912	1912	1912	724
224	20250221	152900	19362117	1919	1919	1919	1919	0
225	20250221	152800	19362117	1919	1919	1919	1919	0
226	20250221	152700	19362117	1919	1919	1919	1919	0
227	20250221	152600	19362117	1919	1919	1919	1919	0
228	20250221	152500	19362117	1919	1919	1919	1919	0
229	20250221	152400	19362117	1919	1919	1919	1919	0
230	20250221	152300	19362117	1919	1919	1919	1919	0
231	20250221	152200	19362117	1919	1919	1919	1919	0
232	20250221	152100	19362117	1919	1919	1919	1919	0
233	20250221	152000	19362117	1919	1919	1919	1919	0
234	20250221	151900	19362117	1919	1909	1919	1909	223
235	20250221	151800	18935831	1903	1903	1903	1903	150
236	20250221	151700	18650381	1909	1909	1909	1909	0
237	20250221	151600	18650381	1909	1909	1909	1909	0
238	20250221	151500	18650381	1909	1909	1909	1909	0
239	20250221	151400	18650381	1909	1909	1909	1909	0
240	20250221	151300	18650381	1909	1909	1909	1909	0
241	20250221	151200	18650381	1909	1909	1909	1909	0
242	20250221	151100	18650381	1909	1909	1909	1909	0
243	20250221	151000	18650381	1909	1909	1909	1909	0
244	20250221	150900	18650381	1909	1909	1909	1909	0
245	20250221	150800	18650381	1909	1909	1909	1909	0
246	20250221	150700	18650381	1909	1909	1909	1909	0
247	20250221	150600	18650381	1909	1909	1909	1909	0
248	20250221	150500	18650381	1909	1909	1909	1909	0
249	20250221	150400	18650381	1909	1909	1909	1909	0
250	20250221	150300	18650381	1909	1909	1909	1909	0
251	20250221	150200	18650381	1909	1909	1909	1909	0
252	20250221	150100	18650381	1909	1909	1909	1909	0
253	20250221	150000	18650381	1909	1909	1909	1909	0
254	20250221	145900	18650381	1909	1909	1909	1909	1
255	20250221	145800	18648472	1903	1903	1903	1903	233
256	20250221	145700	18205073	1909	1909	1909	1909	0
257	20250221	145600	18205073	1909	1909	1909	1909	0
258	20250221	145500	18205073	1909	1909	1909	1909	0
259	20250221	145400	18205073	1909	1909	1909	1909	0
260	20250221	145300	18205073	1909	1909	1909	1909	0
261	20250221	145200	18205073	1909	1909	1909	1909	0
262	20250221	145100	18205073	1909	1909	1909	1909	0
263	20250221	145000	18205073	1909	1909	1909	1909	0
264	20250221	144900	18205073	1909	1909	1909	1909	0
265	20250221	144800	18205073	1909	1909	1909	1909	0
266	20250221	144700	18205073	1909	1909	1909	1909	0
267	20250221	144600	18205073	1909	1909	1909	1909	0
268	20250221	144500	18205073	1909	1909	1909	1909	0
269	20250221	144400	18205073	1909	1909	1909	1909	0
270	20250221	144300	18205073	1909	1909	1909	1909	0
271	20250221	144200	18205073	1909	1909	1909	1909	0
272	20250221	144100	18205073	1909	1909	1909	1909	0
273	20250221	144000	18205073	1909	1909	1909	1909	0
274	20250221	143900	18205073	1909	1909	1909	1909	0
275	20250221	143800	18205073	1909	1909	1909	1909	0
276	20250221	143700	18205073	1909	1909	1909	1909	0
277	20250221	143600	18205073	1909	1908	1909	1908	2
278	20250221	143500	18201256	1901	1901	1901	1901	0
279	20250221	143400	18201256	1901	1901	1901	1901	10
280	20250221	143300	18182246	1902	1904	1904	1902	3
281	20250221	143200	18176537	1907	1907	1907	1907	0
282	20250221	143100	18176537	1907	1907	1907	1907	0
283	20250221	143000	18176537	1907	1907	1907	1907	0
284	20250221	142900	18176537	1907	1907	1907	1907	0
285	20250221	142800	18176537	1907	1907	1907	1907	0
286	20250221	142700	18176537	1907	1907	1907	1907	0
287	20250221	142600	18176537	1907	1907	1907	1907	0
288	20250221	142500	18176537	1907	1907	1907	1907	0
289	20250221	142400	18176537	1907	1907	1907	1907	0
290	20250221	142300	18176537	1907	1907	1907	1907	0
291	20250221	142200	18176537	1907	1907	1907	1907	0
292	20250221	142100	18176537	1907	1907	1907	1907	0
293	20250221	142000	18176537	1907	1907	1907	1907	0
294	20250221	141900	18176537	1907	1907	1907	1907	0
295	20250221	141800	18176537	1907	1907	1907	1907	0
296	20250221	141700	18176537	1907	1907	1907	1907	0
297	20250221	141600	18176537	1907	1907	1907	1907	0
298	20250221	141500	18176537	1907	1907	1907	1907	0
299	20250221	141400	18176537	1907	1907	1907	1907	0
300	20250221	141300	18176537	1907	1907	1907	1907	0
301	20250221	141200	18176537	1907	1907	1907	1907	0
302	20250221	141100	18176537	1907	1907	1907	1907	0
303	20250221	141000	18176537	1907	1907	1907	1907	0
304	20250221	140900	18176537	1907	1907	1907	1907	0
305	20250221	140800	18176537	1907	1907	1907	1907	0
306	20250221	140700	18176537	1907	1907	1907	1907	0
307	20250221	140600	18176537	1907	1907	1907	1907	0
308	20250221	140500	18176537	1907	1907	1907	1907	0
309	20250221	140400	18176537	1907	1907	1907	1907	0
310	20250221	140300	18176537	1907	1907	1907	1907	0
311	20250221	140200	18176537	1907	1907	1907	1907	0
312	20250221	140100	18176537	1907	1907	1907	1907	0
313	20250221	140000	18176537	1907	1907	1907	1907	0
314	20250221	135900	18176537	1907	1907	1907	1907	0
315	20250221	135800	18176537	1907	1907	1907	1907	0
316	20250221	135700	18176537	1907	1907	1907	1907	0
317	20250221	135600	18176537	1907	1907	1907	1907	0
318	20250221	135500	18176537	1907	1907	1907	1907	0
319	20250221	135400	18176537	1907	1907	1907	1907	0
320	20250221	135300	18176537	1907	1907	1907	1907	0
321	20250221	135200	18176537	1907	1907	1907	1907	0
322	20250221	135100	18176537	1907	1907	1907	1907	0
323	20250221	135000	18176537	1907	1907	1907	1907	0
324	20250221	134900	18176537	1907	1907	1907	1907	0
325	20250221	134800	18176537	1907	1907	1907	1907	0
326	20250221	134700	18176537	1907	1907	1907	1907	0
327	20250221	134600	18176537	1907	1907	1907	1907	0
328	20250221	134500	18176537	1907	1907	1907	1907	0
329	20250221	134400	18176537	1907	1907	1907	1907	0
330	20250221	134300	18176537	1907	1907	1907	1907	0
331	20250221	134200	18176537	1907	1902	1907	1902	6
332	20250221	134100	18165110	1901	1901	1901	1901	0
333	20250221	134000	18165110	1901	1901	1901	1901	0
334	20250221	133900	18165110	1901	1901	1901	1901	0
335	20250221	133800	18165110	1901	1901	1901	1901	0
336	20250221	133700	18165110	1901	1901	1901	1901	0
337	20250221	133600	18165110	1901	1901	1901	1901	0
338	20250221	133500	18165110	1901	1901	1901	1901	0
339	20250221	133400	18165110	1901	1901	1901	1901	0
340	20250221	133300	18165110	1901	1901	1901	1901	0
341	20250221	133200	18165110	1901	1901	1901	1901	0
342	20250221	133100	18165110	1901	1901	1901	1901	0
343	20250221	133000	18165110	1901	1901	1901	1901	0
344	20250221	132900	18165110	1901	1901	1901	1901	0
345	20250221	132800	18165110	1901	1901	1901	1901	0
346	20250221	132700	18165110	1901	1901	1901	1901	0
347	20250221	132600	18165110	1901	1901	1901	1901	0
348	20250221	132500	18165110	1901	1901	1901	1901	0
349	20250221	132400	18165110	1901	1901	1901	1901	0
350	20250221	132300	18165110	1901	1901	1901	1901	0
351	20250221	132200	18165110	1901	1901	1901	1901	0
352	20250221	132100	18165110	1901	1901	1901	1901	1
353	20250221	132000	18163209	1900	1900	1900	1900	0
354	20250221	131900	18163209	1900	1900	1900	1900	0
355	20250221	131800	18163209	1900	1900	1900	1900	0
356	20250221	131700	18163209	1900	1900	1900	1900	0
357	20250221	131600	18163209	1900	1900	1900	1900	0
358	20250221	131500	18163209	1900	1900	1900	1900	0
359	20250221	131400	18163209	1900	1900	1900	1900	0
360	20250221	131300	18163209	1900	1900	1900	1900	0
361	20250221	131200	18163209	1900	1900	1900	1900	0
362	20250221	131100	18163209	1900	1900	1900	1900	0
363	20250221	131000	18163209	1900	1900	1900	1900	0
364	20250221	130900	18163209	1900	1900	1900	1900	0
365	20250221	130800	18163209	1900	1900	1900	1900	0
366	20250221	130700	18163209	1900	1900	1900	1900	0
367	20250221	130600	18163209	1900	1900	1900	1900	0
368	20250221	130500	18163209	1900	1900	1900	1900	0
369	20250221	130400	18163209	1900	1900	1900	1900	0
370	20250221	130300	18163209	1900	1900	1900	1900	0
371	20250221	130200	18163209	1900	1900	1900	1900	0
372	20250221	130100	18163209	1900	1900	1900	1900	0
373	20250221	130000	18163209	1900	1900	1900	1900	0
374	20250221	125900	18163209	1900	1900	1900	1900	0
375	20250221	125800	18163209	1900	1900	1900	1900	0
376	20250221	125700	18163209	1900	1900	1900	1900	0
377	20250221	125600	18163209	1900	1900	1900	1900	0
378	20250221	125500	18163209	1900	1900	1900	1900	0
379	20250221	125400	18163209	1900	1900	1900	1900	0
380	20250221	125300	18163209	1900	1900	1900	1900	635
381	20250221	125200	16956709	1900	1900	1900	1900	0
382	20250221	125100	16956709	1900	1900	1900	1900	365
383	20250221	125000	16263209	1900	1900	1900	1900	549
384	20250221	124900	15220109	1900	1900	1900	1900	9
385	20250221	124800	15203009	1900	1900	1900	1900	0
386	20250221	124700	15203009	1900	1900	1900	1900	0
387	20250221	124600	15203009	1900	1900	1900	1900	0
388	20250221	124500	15203009	1900	1900	1900	1900	0
389	20250221	124400	15203009	1900	1900	1900	1900	1442
390	20250221	124300	12463209	1905	1905	1905	1905	0
391	20250221	124200	12463209	1905	1905	1905	1905	0
392	20250221	124100	12463209	1905	1905	1905	1905	0
393	20250221	124000	12463209	1905	1905	1905	1905	0
394	20250221	123900	12463209	1905	1905	1905	1905	0
395	20250221	123800	12463209	1905	1905	1905	1905	0
396	20250221	123700	12463209	1905	1905	1905	1905	0
397	20250221	123600	12463209	1905	1905	1905	1905	1
398	20250221	123500	12461304	1900	1900	1900	1900	0
399	20250221	123400	12461304	1900	1901	1901	1900	1001
400	20250221	123300	10559213	1901	1902	1902	1901	163
401	20250221	123200	10249349	1901	1901	1901	1901	0
402	20250221	123100	10249349	1901	1901	1901	1901	0
403	20250221	123000	10249349	1901	1901	1901	1901	0
404	20250221	122900	10249349	1901	1901	1901	1901	0
405	20250221	122800	10249349	1901	1901	1901	1901	0
406	20250221	122700	10249349	1901	1901	1901	1901	0
407	20250221	122600	10249349	1901	1901	1901	1901	0
408	20250221	122500	10249349	1901	1901	1901	1901	0
409	20250221	122400	10249349	1901	1901	1901	1901	0
410	20250221	122300	10249349	1901	1901	1901	1901	0
411	20250221	122200	10249349	1901	1901	1901	1901	0
412	20250221	122100	10249349	1901	1901	1901	1901	0
413	20250221	122000	10249349	1901	1903	1903	1901	100
414	20250221	121900	10059218	1902	1902	1902	1902	0
415	20250221	121800	10059218	1902	1905	1905	1902	26
416	20250221	121700	10009760	1914	1914	1914	1914	1
417	20250221	121600	10007846	1903	1909	1909	1903	6
418	20250221	121500	9996412	1901	1901	1901	1901	0
419	20250221	121400	9996412	1901	1901	1901	1901	0
420	20250221	121300	9996412	1901	1901	1901	1901	0
421	20250221	121200	9996412	1901	1901	1901	1901	0
422	20250221	121100	9996412	1901	1901	1901	1901	0
423	20250221	121000	9996412	1901	1901	1901	1901	0
424	20250221	120900	9996412	1901	1901	1901	1901	0
425	20250221	120800	9996412	1901	1901	1901	1901	0
426	20250221	120700	9996412	1901	1901	1901	1901	0
427	20250221	120600	9996412	1901	1901	1901	1901	0
428	20250221	120500	9996412	1901	1901	1901	1901	0
429	20250221	120400	9996412	1901	1901	1901	1901	0
430	20250221	120300	9996412	1901	1901	1901	1901	0
431	20250221	120200	9996412	1901	1901	1901	1901	0
432	20250221	120100	9996412	1901	1901	1901	1901	0
433	20250221	120000	9996412	1901	1901	1901	1901	0
434	20250221	115900	9996412	1901	1901	1901	1901	0
435	20250221	115800	9996412	1901	1901	1901	1901	0
436	20250221	115700	9996412	1901	1901	1901	1901	0
437	20250221	115600	9996412	1901	1901	1901	1901	0
438	20250221	115500	9996412	1901	1901	1901	1901	0
439	20250221	115400	9996412	1901	1901	1901	1901	0
440	20250221	115300	9996412	1901	1902	1902	1901	2
441	20250221	115200	9992609	1903	1903	1903	1903	0
442	20250221	115100	9992609	1903	1903	1903	1903	0
443	20250221	115000	9992609	1903	1903	1903	1903	0
444	20250221	114900	9992609	1903	1903	1903	1903	0
445	20250221	114800	9992609	1903	1903	1903	1903	0
446	20250221	114700	9992609	1903	1903	1903	1903	396
447	20250221	114600	9239021	1903	1903	1903	1903	0
448	20250221	114500	9239021	1903	1903	1903	1903	0
449	20250221	114400	9239021	1903	1903	1903	1903	0
450	20250221	114300	9239021	1903	1903	1903	1903	0
451	20250221	114200	9239021	1903	1903	1903	1903	0
452	20250221	114100	9239021	1903	1903	1903	1903	1
453	20250221	114000	9237118	1903	1903	1903	1903	0
454	20250221	113900	9237118	1903	1903	1903	1903	0
455	20250221	113800	9237118	1903	1903	1903	1903	0
456	20250221	113700	9237118	1903	1903	1903	1903	0
457	20250221	113600	9237118	1903	1913	1913	1902	160
458	20250221	113500	8932628	1914	1914	1914	1914	0
459	20250221	113400	8932628	1914	1914	1914	1914	0
460	20250221	113300	8932628	1914	1914	1914	1914	0
461	20250221	113200	8932628	1914	1914	1914	1914	0
462	20250221	113100	8932628	1914	1914	1914	1914	0
463	20250221	113000	8932628	1914	1914	1914	1914	0
464	20250221	112900	8932628	1914	1914	1914	1914	0
465	20250221	112800	8932628	1914	1914	1914	1914	1
466	20250221	112700	8930714	1901	1901	1901	1901	0
467	20250221	112600	8930714	1901	1901	1901	1901	0
468	20250221	112500	8930714	1901	1901	1901	1901	0
469	20250221	112400	8930714	1901	1901	1901	1901	0
470	20250221	112300	8930714	1901	1901	1901	1901	0
471	20250221	112200	8930714	1901	1901	1901	1901	0
472	20250221	112100	8930714	1901	1901	1901	1901	0
473	20250221	112000	8930714	1901	1901	1901	1901	260
474	20250221	111900	8436454	1901	1901	1901	1901	0
475	20250221	111800	8436454	1901	1901	1901	1901	0
476	20250221	111700	8436454	1901	1901	1901	1901	150
477	20250221	111600	8151304	1918	1918	1918	1918	0
478	20250221	111500	8151304	1918	1918	1918	1918	0
479	20250221	111400	8151304	1918	1918	1918	1918	0
480	20250221	111300	8151304	1918	1918	1918	1918	0
481	20250221	111200	8151304	1918	1918	1918	1918	0
482	20250221	111100	8151304	1918	1918	1918	1918	1
483	20250221	111000	8149386	1918	1918	1918	1918	0
484	20250221	110900	8149386	1918	1918	1918	1918	0
485	20250221	110800	8149386	1918	1918	1918	1918	0
486	20250221	110700	8149386	1918	1918	1918	1918	0
487	20250221	110600	8149386	1918	1918	1918	1918	0
488	20250221	110500	8149386	1918	1918	1918	1918	0
489	20250221	110400	8149386	1918	1918	1918	1918	0
490	20250221	110300	8149386	1918	1918	1918	1918	1
491	20250221	110200	8147468	1920	1920	1920	1920	0
492	20250221	110100	8147468	1920	1920	1920	1920	0
493	20250221	110000	8147468	1920	1920	1920	1920	0
494	20250221	105900	8147468	1920	1920	1920	1920	0
495	20250221	105800	8147468	1920	1920	1920	1920	0
496	20250221	105700	8147468	1920	1920	1920	1920	0
497	20250221	105600	8147468	1920	1920	1920	1920	0
498	20250221	105500	8147468	1920	1920	1920	1920	0
499	20250221	105400	8147468	1920	1920	1920	1920	0
500	20250221	105300	8147468	1920	1919	1920	1919	949
501	20250221	105200	6325400	1919	1919	1919	1919	189
502	20250221	105100	5962709	1900	1900	1900	1900	0
503	20250221	105000	5962709	1900	1900	1900	1900	0
504	20250221	104900	5962709	1900	1900	1900	1900	0
505	20250221	104800	5962709	1900	1900	1900	1900	0
506	20250221	104700	5962709	1900	1900	1900	1900	0
507	20250221	104600	5962709	1900	1900	1900	1900	0
508	20250221	104500	5962709	1900	1900	1900	1900	0
509	20250221	104400	5962709	1900	1900	1900	1900	0
510	20250221	104300	5962709	1900	1900	1900	1900	0
511	20250221	104200	5962709	1900	1900	1900	1900	1
512	20250221	104100	5960809	1922	1922	1922	1922	0
513	20250221	104000	5960809	1922	1922	1922	1922	0
514	20250221	103900	5960809	1922	1922	1922	1922	0
515	20250221	103800	5960809	1922	1922	1922	1922	0
516	20250221	103700	5960809	1922	1922	1922	1922	0
517	20250221	103600	5960809	1922	1922	1922	1922	0
518	20250221	103500	5960809	1922	1922	1922	1922	0
519	20250221	103400	5960809	1922	1922	1922	1922	0
520	20250221	103300	5960809	1922	1922	1922	1922	0
521	20250221	103200	5960809	1922	1922	1922	1922	0
522	20250221	103100	5960809	1922	1922	1922	1922	0
523	20250221	103000	5960809	1922	1922	1922	1922	0
524	20250221	102900	5960809	1922	1922	1922	1922	0
525	20250221	102800	5960809	1922	1922	1922	1922	0
526	20250221	102700	5960809	1922	1922	1922	1922	0
527	20250221	102600	5960809	1922	1922	1922	1922	0
528	20250221	102500	5960809	1922	1922	1922	1922	0
529	20250221	102400	5960809	1922	1922	1922	1922	0
530	20250221	102300	5960809	1922	1922	1922	1922	0
531	20250221	102200	5960809	1922	1922	1922	1922	0
532	20250221	102100	5960809	1922	1922	1922	1922	0
533	20250221	102000	5960809	1922	1922	1922	1922	0
534	20250221	101900	5960809	1922	1922	1922	1922	0
535	20250221	101800	5960809	1922	1922	1922	1922	0
536	20250221	101700	5960809	1922	1922	1922	1922	0
537	20250221	101600	5960809	1922	1922	1922	1922	0
538	20250221	101500	5960809	1922	1922	1922	1922	0
539	20250221	101400	5960809	1922	1922	1922	1922	0
540	20250221	101300	5960809	1922	1922	1922	1922	0
541	20250221	101200	5960809	1922	1922	1922	1922	0
542	20250221	101100	5960809	1922	1922	1922	1922	0
543	20250221	101000	5960809	1922	1922	1922	1922	1
544	20250221	100900	5958887	1900	1900	1900	1900	0
545	20250221	100800	5958887	1900	1900	1900	1900	0
546	20250221	100700	5958887	1900	1900	1900	1900	759
547	20250221	100600	4516787	1900	1900	1900	1900	0
548	20250221	100500	4516787	1900	1900	1900	1900	4
549	20250221	100400	4509187	1900	1900	1900	1900	0
550	20250221	100300	4509187	1900	1900	1900	1900	0
551	20250221	100200	4509187	1900	1905	1905	1900	237
552	20250221	100100	4058364	1904	1904	1904	1904	0
553	20250221	100000	4058364	1904	1904	1904	1904	0
554	20250221	095900	4058364	1904	1904	1904	1904	0
555	20250221	095800	4058364	1904	1904	1904	1904	0
556	20250221	095700	4058364	1904	1904	1904	1904	0
557	20250221	095600	4058364	1904	1904	1904	1904	0
558	20250221	095500	4058364	1904	1904	1904	1904	1
559	20250221	095400	4056460	1924	1924	1924	1924	0
560	20250221	095300	4056460	1924	1924	1924	1924	0
561	20250221	095200	4056460	1924	1924	1924	1924	0
562	20250221	095100	4056460	1924	1924	1924	1924	0
563	20250221	095000	4056460	1924	1924	1924	1924	0
564	20250221	094900	4056460	1924	1924	1924	1924	0
565	20250221	094800	4056460	1924	1924	1924	1924	1
566	20250221	094700	4054536	1924	1924	1924	1924	13
567	20250221	094600	4029524	1924	1924	1924	1924	1
568	20250221	094500	4027600	1923	1923	1923	1923	0
569	20250221	094400	4027600	1923	1923	1923	1923	0
570	20250221	094300	4027600	1923	1923	1923	1923	0
571	20250221	094200	4027600	1923	1923	1923	1923	348
572	20250221	094100	3358396	1925	1925	1925	1925	0
573	20250221	094000	3358396	1925	1925	1925	1925	0
574	20250221	093900	3358396	1925	1925	1925	1925	0
575	20250221	093800	3358396	1925	1925	1925	1925	0
576	20250221	093700	3358396	1925	1925	1925	1925	0
577	20250221	093600	3358396	1925	1925	1925	1925	0
578	20250221	093500	3358396	1925	1925	1925	1925	0
579	20250221	093400	3358396	1925	1925	1925	1925	0
580	20250221	093300	3358396	1925	1925	1925	1925	0
581	20250221	093200	3358396	1925	1925	1925	1925	0
582	20250221	093100	3358396	1925	1925	1925	1925	0
583	20250221	093000	3358396	1925	1925	1925	1925	0
584	20250221	092900	3358396	1925	1925	1925	1925	0
585	20250221	092800	3358396	1925	1925	1925	1925	0
586	20250221	092700	3358396	1925	1925	1925	1925	1073
587	20250221	092600	1292871	1925	1925	1925	1925	0
588	20250221	092500	1292871	1925	1925	1925	1925	0
589	20250221	092400	1292871	1925	1925	1925	1925	1
590	20250221	092300	1290946	1929	1925	1929	1925	171
591	20250221	092200	961703	1925	1925	1925	1925	0
592	20250221	092100	961703	1925	1925	1925	1925	0
593	20250221	092000	961703	1925	1925	1925	1925	0
594	20250221	091900	961703	1925	1920	1925	1920	200
595	20250221	091800	576708	1925	1925	1925	1925	0
596	20250221	091700	576708	1925	1925	1925	1925	0
597	20250221	091600	576708	1925	1925	1925	1925	0
598	20250221	091500	576708	1925	1925	1925	1925	0
599	20250221	091400	576708	1925	1925	1925	1925	0
600	20250221	091300	576708	1925	1925	1925	1925	0
601	20250221	091200	576708	1925	1925	1925	1925	0
602	20250221	091100	576708	1925	1924	1925	1924	26
603	20250221	091000	526659	1925	1925	1925	1925	0
604	20250221	090900	526659	1925	1924	1925	1924	117
605	20250221	090800	301440	1920	1920	1920	1920	0
606	20250221	090700	301440	1920	1920	1920	1920	0
607	20250221	090600	301440	1920	1920	1920	1920	27
608	20250221	090500	249600	1920	1920	1920	1920	129
609	20250221	090400	1920	1920	1920	1920	1920	0
610	20250221	090300	1920	1920	1920	1920	1920	0
611	20250221	090200	1920	1920	1920	1920	1920	1
612	20250221	090100	0	1909	1909	1909	1909	0
613	20250221	090000	0	1909	1909	1909	1909	0