KissMeData/024910/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	191000	235148504	1864	1864	1864	1864	571
3	20250212	190900	235148504	1864	1864	1864	1864	0
4	20250212	190800	235148504	1864	1864	1864	1864	0
5	20250212	190700	235148504	1864	1864	1864	1864	0
6	20250212	190600	235148504	1864	1864	1864	1864	0
7	20250212	190500	235148504	1864	1864	1864	1864	0
8	20250212	190400	235148504	1864	1864	1864	1864	0
9	20250212	190300	235148504	1864	1864	1864	1864	0
10	20250212	190200	235148504	1864	1864	1864	1864	0
11	20250212	190100	235148504	1864	1864	1864	1864	0
12	20250212	190000	235148504	1864	1864	1864	1864	0
13	20250212	185900	235148504	1864	1864	1864	1864	0
14	20250212	185800	235148504	1864	1864	1864	1864	0
15	20250212	185700	235148504	1864	1864	1864	1864	0
16	20250212	185600	235148504	1864	1864	1864	1864	0
17	20250212	185500	235148504	1864	1864	1864	1864	0
18	20250212	185400	235148504	1864	1864	1864	1864	0
19	20250212	185300	235148504	1864	1864	1864	1864	0
20	20250212	185200	235148504	1864	1864	1864	1864	0
21	20250212	185100	235148504	1864	1864	1864	1864	0
22	20250212	185000	235148504	1864	1864	1864	1864	0
23	20250212	184900	235148504	1864	1864	1864	1864	0
24	20250212	184800	235148504	1864	1864	1864	1864	0
25	20250212	184700	235148504	1864	1864	1864	1864	0
26	20250212	184600	235148504	1864	1864	1864	1864	0
27	20250212	184500	235148504	1864	1864	1864	1864	0
28	20250212	184400	235148504	1864	1864	1864	1864	0
29	20250212	184300	235148504	1864	1864	1864	1864	0
30	20250212	184200	235148504	1864	1864	1864	1864	0
31	20250212	184100	235148504	1864	1864	1864	1864	0
32	20250212	184000	235148504	1864	1864	1864	1864	571
33	20250212	183900	235148504	1864	1864	1864	1864	0
34	20250212	183800	235148504	1864	1864	1864	1864	0
35	20250212	183700	235148504	1864	1864	1864	1864	0
36	20250212	183600	235148504	1864	1864	1864	1864	0
37	20250212	183500	235148504	1864	1864	1864	1864	0
38	20250212	183400	235148504	1864	1864	1864	1864	0
39	20250212	183300	235148504	1864	1864	1864	1864	0
40	20250212	183200	235148504	1864	1864	1864	1864	0
41	20250212	183100	235148504	1864	1864	1864	1864	0
42	20250212	183000	235148504	1864	1864	1864	1864	0
43	20250212	182900	235148504	1864	1864	1864	1864	0
44	20250212	182800	235148504	1864	1864	1864	1864	0
45	20250212	182700	235148504	1864	1864	1864	1864	0
46	20250212	182600	235148504	1864	1864	1864	1864	0
47	20250212	182500	235148504	1864	1864	1864	1864	0
48	20250212	182400	235148504	1864	1864	1864	1864	0
49	20250212	182300	235148504	1864	1864	1864	1864	0
50	20250212	182200	235148504	1864	1864	1864	1864	0
51	20250212	182100	235148504	1864	1864	1864	1864	0
52	20250212	182000	235148504	1864	1864	1864	1864	0
53	20250212	181900	235148504	1864	1864	1864	1864	0
54	20250212	181800	235148504	1864	1864	1864	1864	0
55	20250212	181700	235148504	1864	1864	1864	1864	0
56	20250212	181600	235148504	1864	1864	1864	1864	0
57	20250212	181500	235148504	1864	1864	1864	1864	0
58	20250212	181400	235148504	1864	1864	1864	1864	0
59	20250212	181300	235148504	1864	1864	1864	1864	0
60	20250212	181200	235148504	1864	1864	1864	1864	0
61	20250212	181100	235148504	1864	1864	1864	1864	0
62	20250212	181000	235148504	1864	1864	1864	1864	571
63	20250212	180900	235148504	1864	1864	1864	1864	0
64	20250212	180800	235148504	1864	1864	1864	1864	0
65	20250212	180700	235148504	1864	1864	1864	1864	0
66	20250212	180600	235148504	1864	1864	1864	1864	0
67	20250212	180500	235148504	1864	1864	1864	1864	0
68	20250212	180400	235148504	1864	1864	1864	1864	0
69	20250212	180300	235148504	1864	1864	1864	1864	0
70	20250212	180200	235148504	1864	1864	1864	1864	0
71	20250212	180100	235148504	1864	1864	1864	1864	0
72	20250212	180000	235148504	1864	1864	1864	1864	0
73	20250212	175900	235148504	1864	1864	1864	1864	0
74	20250212	175800	235148504	1864	1864	1864	1864	0
75	20250212	175700	235148504	1864	1864	1864	1864	0
76	20250212	175600	235148504	1864	1864	1864	1864	0
77	20250212	175500	235148504	1864	1864	1864	1864	0
78	20250212	175400	235148504	1864	1864	1864	1864	0
79	20250212	175300	235148504	1864	1864	1864	1864	0
80	20250212	175200	235148504	1864	1864	1864	1864	0
81	20250212	175100	235148504	1864	1864	1864	1864	0
82	20250212	175000	235148504	1864	1864	1864	1864	0
83	20250212	174900	235148504	1864	1864	1864	1864	0
84	20250212	174800	235148504	1864	1864	1864	1864	0
85	20250212	174700	235148504	1864	1864	1864	1864	0
86	20250212	174600	235148504	1864	1864	1864	1864	0
87	20250212	174500	235148504	1864	1864	1864	1864	0
88	20250212	174400	235148504	1864	1864	1864	1864	0
89	20250212	174300	235148504	1864	1864	1864	1864	0
90	20250212	174200	235148504	1864	1864	1864	1864	0
91	20250212	174100	235148504	1864	1864	1864	1864	0
92	20250212	174000	235148504	1864	1864	1864	1864	571
93	20250212	173900	235148504	1864	1864	1864	1864	0
94	20250212	173800	235148504	1864	1864	1864	1864	0
95	20250212	173700	235148504	1864	1864	1864	1864	0
96	20250212	173600	235148504	1864	1864	1864	1864	0
97	20250212	173500	235148504	1864	1864	1864	1864	0
98	20250212	173400	235148504	1864	1864	1864	1864	0
99	20250212	173300	235148504	1864	1864	1864	1864	0
100	20250212	173200	235148504	1864	1864	1864	1864	0
101	20250212	173100	235148504	1864	1864	1864	1864	0
102	20250212	173000	235148504	1864	1864	1864	1864	0
103	20250212	172900	235148504	1864	1864	1864	1864	0
104	20250212	172800	235148504	1864	1864	1864	1864	0
105	20250212	172700	235148504	1864	1864	1864	1864	0
106	20250212	172600	235148504	1864	1864	1864	1864	0
107	20250212	172500	235148504	1864	1864	1864	1864	0
108	20250212	172400	235148504	1864	1864	1864	1864	0
109	20250212	172300	235148504	1864	1864	1864	1864	0
110	20250212	172200	235148504	1864	1864	1864	1864	0
111	20250212	172100	235148504	1864	1864	1864	1864	0
112	20250212	172000	235148504	1864	1864	1864	1864	0
113	20250212	171900	235148504	1864	1864	1864	1864	0
114	20250212	171800	235148504	1864	1864	1864	1864	0
115	20250212	171700	235148504	1864	1864	1864	1864	0
116	20250212	171600	235148504	1864	1864	1864	1864	0
117	20250212	171500	235148504	1864	1864	1864	1864	0
118	20250212	171400	235148504	1864	1864	1864	1864	0
119	20250212	171300	235148504	1864	1864	1864	1864	0
120	20250212	171200	235148504	1864	1864	1864	1864	0
121	20250212	171100	235148504	1864	1864	1864	1864	0
122	20250212	171000	235148504	1864	1864	1864	1864	571
123	20250212	170900	235148504	1864	1864	1864	1864	0
124	20250212	170800	235148504	1864	1864	1864	1864	0
125	20250212	170700	235148504	1864	1864	1864	1864	0
126	20250212	170600	235148504	1864	1864	1864	1864	0
127	20250212	170500	235148504	1864	1864	1864	1864	0
128	20250212	170400	235148504	1864	1864	1864	1864	0
129	20250212	170300	235148504	1864	1864	1864	1864	0
130	20250212	170200	235148504	1864	1864	1864	1864	0
131	20250212	170100	235148504	1864	1864	1864	1864	0
132	20250212	170000	235148504	1864	1864	1864	1864	0
133	20250212	165900	235148504	1864	1864	1864	1864	0
134	20250212	165800	235148504	1864	1864	1864	1864	0
135	20250212	165700	235148504	1864	1864	1864	1864	0
136	20250212	165600	235148504	1864	1864	1864	1864	0
137	20250212	165500	235148504	1864	1864	1864	1864	0
138	20250212	165400	235148504	1864	1864	1864	1864	0
139	20250212	165300	235148504	1864	1864	1864	1864	0
140	20250212	165200	235148504	1864	1864	1864	1864	0
141	20250212	165100	235148504	1864	1864	1864	1864	0
142	20250212	165000	235148504	1864	1864	1864	1864	0
143	20250212	164900	235148504	1864	1864	1864	1864	0
144	20250212	164800	235148504	1864	1864	1864	1864	0
145	20250212	164700	235148504	1864	1864	1864	1864	0
146	20250212	164600	235148504	1864	1864	1864	1864	0
147	20250212	164500	235148504	1864	1864	1864	1864	0
148	20250212	164400	235148504	1864	1864	1864	1864	0
149	20250212	164300	235148504	1864	1864	1864	1864	0
150	20250212	164200	235148504	1864	1864	1864	1864	0
151	20250212	164100	235148504	1864	1864	1864	1864	0
152	20250212	164000	235148504	1864	1864	1864	1864	571
153	20250212	163900	235148504	1864	1864	1864	1864	0
154	20250212	163800	235148504	1864	1864	1864	1864	0
155	20250212	163700	235148504	1864	1864	1864	1864	0
156	20250212	163600	235148504	1864	1864	1864	1864	0
157	20250212	163500	235148504	1864	1864	1864	1864	0
158	20250212	163400	235148504	1864	1864	1864	1864	0
159	20250212	163300	235148504	1864	1864	1864	1864	0
160	20250212	163200	235148504	1864	1864	1864	1864	0
161	20250212	163100	235148504	1864	1864	1864	1864	0
162	20250212	163000	235148504	1864	1864	1864	1864	0
163	20250212	162900	235148504	1864	1864	1864	1864	0
164	20250212	162800	235148504	1864	1864	1864	1864	0
165	20250212	162700	235148504	1864	1864	1864	1864	0
166	20250212	162600	235148504	1864	1864	1864	1864	0
167	20250212	162500	235148504	1864	1864	1864	1864	0
168	20250212	162400	235148504	1864	1864	1864	1864	0
169	20250212	162300	235148504	1864	1864	1864	1864	0
170	20250212	162200	235148504	1864	1864	1864	1864	0
171	20250212	162100	235148504	1864	1864	1864	1864	0
172	20250212	162000	235148504	1864	1864	1864	1864	0
173	20250212	161900	235148504	1864	1864	1864	1864	0
174	20250212	161800	235148504	1864	1864	1864	1864	0
175	20250212	161700	235148504	1864	1864	1864	1864	0
176	20250212	161600	235148504	1864	1864	1864	1864	0
177	20250212	161500	235148504	1864	1864	1864	1864	0
178	20250212	161400	235148504	1864	1864	1864	1864	0
179	20250212	161300	235148504	1864	1864	1864	1864	0
180	20250212	161200	235148504	1864	1864	1864	1864	0
181	20250212	161100	235148504	1864	1864	1864	1864	0
182	20250212	161000	235148504	1864	1864	1864	1864	571
183	20250212	160900	235148504	1864	1864	1864	1864	0
184	20250212	160800	235148504	1864	1864	1864	1864	0
185	20250212	160700	235148504	1864	1864	1864	1864	0
186	20250212	160600	235148504	1864	1864	1864	1864	0
187	20250212	160500	235148504	1864	1864	1864	1864	0
188	20250212	160400	235148504	1864	1864	1864	1864	0
189	20250212	160300	235148504	1864	1864	1864	1864	0
190	20250212	160200	235148504	1864	1864	1864	1864	0
191	20250212	160100	235148504	1864	1864	1864	1864	0
192	20250212	160000	235148504	1864	1864	1864	1864	0
193	20250212	155900	235148504	1864	1864	1864	1864	0
194	20250212	155800	235148504	1864	1864	1864	1864	0
195	20250212	155700	235148504	1864	1864	1864	1864	0
196	20250212	155600	235148504	1864	1864	1864	1864	0
197	20250212	155500	235148504	1864	1864	1864	1864	0
198	20250212	155400	235148504	1864	1864	1864	1864	0
199	20250212	155300	235148504	1864	1864	1864	1864	0
200	20250212	155200	235148504	1864	1864	1864	1864	0
201	20250212	155100	235148504	1864	1864	1864	1864	0
202	20250212	155000	235148504	1864	1864	1864	1864	0
203	20250212	154900	235148504	1864	1864	1864	1864	0
204	20250212	154800	235148504	1864	1864	1864	1864	0
205	20250212	154700	235148504	1864	1864	1864	1864	0
206	20250212	154600	235148504	1864	1864	1864	1864	0
207	20250212	154500	235148504	1864	1864	1864	1864	0
208	20250212	154400	235148504	1864	1864	1864	1864	0
209	20250212	154300	235148504	1864	1864	1864	1864	0
210	20250212	154200	235148504	1864	1864	1864	1864	0
211	20250212	154100	235148504	1864	1864	1864	1864	0
212	20250212	154000	235148504	1864	1864	1864	1864	571
213	20250212	153900	235148504	1864	1864	1864	1864	0
214	20250212	153800	235148504	1864	1864	1864	1864	0
215	20250212	153700	235148504	1864	1864	1864	1864	0
216	20250212	153600	235148504	1864	1864	1864	1864	0
217	20250212	153500	235148504	1864	1864	1864	1864	0
218	20250212	153400	235148504	1864	1864	1864	1864	0
219	20250212	153300	235148504	1864	1864	1864	1864	0
220	20250212	153200	235148504	1864	1864	1864	1864	0
221	20250212	153100	235148504	1864	1864	1864	1864	0
222	20250212	153000	235148504	1864	1864	1864	1864	571
223	20250212	152900	234084160	1864	1864	1864	1864	0
224	20250212	152800	234084160	1864	1864	1864	1864	0
225	20250212	152700	234084160	1864	1864	1864	1864	0
226	20250212	152600	234084160	1864	1864	1864	1864	0
227	20250212	152500	234084160	1864	1864	1864	1864	0
228	20250212	152400	234084160	1864	1864	1864	1864	0
229	20250212	152300	234084160	1864	1864	1864	1864	0
230	20250212	152200	234084160	1864	1864	1864	1864	0
231	20250212	152100	234084160	1864	1864	1864	1864	0
232	20250212	152000	234084160	1864	1864	1864	1864	0
233	20250212	151900	234084160	1864	1847	1864	1847	760
234	20250212	151800	232672700	1857	1857	1857	1847	88
235	20250212	151700	232510144	1848	1848	1848	1848	532
236	20250212	151600	231527008	1860	1860	1860	1860	0
237	20250212	151500	231527008	1860	1860	1860	1860	0
238	20250212	151400	231527008	1860	1860	1860	1860	200
239	20250212	151300	231155008	1861	1861	1861	1861	10
240	20250212	151200	231136398	1849	1849	1849	1849	67
241	20250212	151100	231012515	1861	1861	1861	1860	115
242	20250212	151000	230798600	1861	1861	1861	1861	1
243	20250212	150900	230796739	1861	1849	1861	1849	3
244	20250212	150800	230791168	1862	1860	1863	1850	109
245	20250212	150700	230589041	1860	1860	1860	1860	650
246	20250212	150600	229380041	1860	1853	1860	1853	1001
247	20250212	150500	227525181	1853	1853	1853	1853	8
248	20250212	150400	227510357	1850	1850	1850	1850	300
249	20250212	150300	226955357	1850	1850	1850	1850	50
250	20250212	150200	226862857	1850	1850	1850	1850	0
251	20250212	150100	226862857	1850	1850	1850	1850	825
252	20250212	150000	225336607	1855	1855	1855	1855	0
253	20250212	145900	225336607	1855	1855	1855	1855	0
254	20250212	145800	225336607	1855	1855	1855	1855	0
255	20250212	145700	225336607	1855	1855	1855	1855	1
256	20250212	145600	225334752	1857	1857	1857	1857	50
257	20250212	145500	225241902	1857	1857	1857	1857	10
258	20250212	145400	225223332	1857	1857	1857	1857	0
259	20250212	145300	225223332	1857	1857	1857	1857	1
260	20250212	145200	225221475	1850	1850	1850	1850	0
261	20250212	145100	225221475	1850	1850	1850	1850	200
262	20250212	145000	224851475	1860	1860	1860	1860	0
263	20250212	144900	224851475	1860	1860	1860	1860	0
264	20250212	144800	224851475	1860	1860	1860	1860	20
265	20250212	144700	224814275	1849	1849	1849	1849	0
266	20250212	144600	224814275	1849	1850	1860	1849	843
267	20250212	144500	223253783	1860	1860	1860	1860	0
268	20250212	144400	223253783	1860	1860	1860	1860	1
269	20250212	144300	223251923	1851	1851	1851	1851	135
270	20250212	144200	223002038	1860	1860	1860	1860	0
271	20250212	144100	223002038	1860	1860	1860	1860	0
272	20250212	144000	223002038	1860	1860	1860	1860	0
273	20250212	143900	223002038	1860	1860	1860	1860	1
274	20250212	143800	223000178	1852	1860	1860	1852	650
275	20250212	143700	221792082	1860	1860	1860	1860	0
276	20250212	143600	221792082	1860	1853	1860	1853	58
277	20250212	143500	221684587	1863	1863	1863	1863	0
278	20250212	143400	221684587	1863	1863	1863	1863	0
279	20250212	143300	221684587	1863	1863	1863	1863	0
280	20250212	143200	221684587	1863	1863	1863	1863	1
281	20250212	143100	221682724	1853	1853	1853	1853	51
282	20250212	143000	221588221	1864	1864	1864	1864	0
283	20250212	142900	221588221	1864	1864	1864	1864	83
284	20250212	142800	221433509	1864	1864	1864	1864	0
285	20250212	142700	221433509	1864	1864	1864	1864	0
286	20250212	142600	221433509	1864	1862	1864	1852	102
287	20250212	142500	221244393	1862	1862	1862	1862	1
288	20250212	142400	221242531	1864	1864	1864	1864	1
289	20250212	142300	221240667	1862	1862	1862	1862	0
290	20250212	142200	221240667	1862	1862	1862	1862	0
291	20250212	142100	221240667	1862	1862	1862	1862	1
292	20250212	142000	221238805	1850	1863	1863	1850	67
293	20250212	141900	221114205	1863	1863	1863	1863	30
294	20250212	141800	221058315	1863	1863	1863	1863	0
295	20250212	141700	221058315	1863	1863	1863	1851	656
296	20250212	141600	219837615	1865	1865	1865	1865	0
297	20250212	141500	219837615	1865	1865	1865	1865	0
298	20250212	141400	219837615	1865	1865	1865	1865	1
299	20250212	141300	219835750	1865	1865	1865	1865	0
300	20250212	141200	219835750	1865	1865	1865	1865	0
301	20250212	141100	219835750	1865	1865	1865	1865	38
302	20250212	141000	219764880	1865	1865	1865	1865	5
303	20250212	140900	219755555	1865	1865	1865	1865	13
304	20250212	140800	219731310	1865	1865	1865	1865	250
305	20250212	140700	219265060	1865	1864	1865	1864	1001
306	20250212	140600	217398254	1865	1861	1865	1861	5000
307	20250212	140500	208074407	1861	1860	1861	1860	501
308	20250212	140400	207142546	1860	1860	1860	1860	0
309	20250212	140300	207142546	1860	1860	1860	1860	0
310	20250212	140200	207142546	1860	1860	1860	1860	0
311	20250212	140100	207142546	1860	1860	1860	1860	30
312	20250212	140000	207086746	1860	1860	1860	1860	0
313	20250212	135900	207086746	1860	1860	1860	1860	0
314	20250212	135800	207086746	1860	1860	1860	1860	0
315	20250212	135700	207086746	1860	1860	1860	1860	0
316	20250212	135600	207086746	1860	1860	1860	1860	160
317	20250212	135500	206789146	1861	1861	1861	1861	0
318	20250212	135400	206789146	1861	1861	1861	1861	0
319	20250212	135300	206789146	1861	1861	1861	1861	1
320	20250212	135200	206787285	1861	1861	1861	1861	1
321	20250212	135100	206785424	1861	1861	1861	1861	0
322	20250212	135000	206785424	1861	1861	1861	1845	1602
323	20250212	134900	203828397	1849	1851	1851	1849	1735
324	20250212	134800	200618491	1861	1861	1861	1861	14
325	20250212	134700	200592437	1862	1862	1862	1862	10
326	20250212	134600	200573817	1862	1862	1862	1862	20
327	20250212	134500	200536577	1863	1863	1863	1863	0
328	20250212	134400	200536577	1863	1852	1863	1852	68
329	20250212	134300	200410630	1865	1865	1865	1865	0
330	20250212	134200	200410630	1865	1865	1865	1865	0
331	20250212	134100	200410630	1865	1865	1865	1865	0
332	20250212	134000	200410630	1865	1865	1865	1865	802
333	20250212	133900	198914900	1866	1854	1866	1853	991
334	20250212	133800	197072518	1869	1869	1869	1869	0
335	20250212	133700	197072518	1869	1856	1869	1852	1004
336	20250212	133600	195204542	1853	1853	1853	1853	6
337	20250212	133500	195193424	1853	1853	1853	1853	3
338	20250212	133400	195187865	1853	1853	1853	1853	11
339	20250212	133300	195167482	1853	1853	1853	1853	0
340	20250212	133200	195167482	1853	1853	1853	1853	1
341	20250212	133100	195165629	1853	1853	1853	1853	4
342	20250212	133000	195158217	1853	1853	1853	1853	0
343	20250212	132900	195158217	1853	1853	1853	1853	0
344	20250212	132800	195158217	1853	1853	1853	1853	0
345	20250212	132700	195158217	1853	1853	1853	1853	0
346	20250212	132600	195158217	1853	1853	1853	1853	0
347	20250212	132500	195158217	1853	1851	1853	1851	5
348	20250212	132400	195148960	1851	1851	1851	1851	0
349	20250212	132300	195148960	1851	1851	1851	1851	0
350	20250212	132200	195148960	1851	1852	1852	1851	3902
351	20250212	132100	187923456	1853	1853	1853	1853	553
352	20250212	132000	186898747	1854	1854	1854	1854	50
353	20250212	131900	186806047	1854	1854	1854	1854	0
354	20250212	131800	186806047	1854	1854	1854	1854	0
355	20250212	131700	186806047	1854	1854	1854	1854	0
356	20250212	131600	186806047	1854	1854	1854	1854	515
357	20250212	131500	185851237	1854	1854	1854	1854	0
358	20250212	131400	185851237	1854	1854	1854	1854	0
359	20250212	131300	185851237	1854	1854	1854	1854	0
360	20250212	131200	185851237	1854	1854	1854	1854	0
361	20250212	131100	185851237	1854	1855	1855	1853	1235
362	20250212	131000	183561568	1854	1854	1854	1854	0
363	20250212	130900	183561568	1854	1854	1854	1854	600
364	20250212	130800	182449168	1854	1854	1854	1854	0
365	20250212	130700	182449168	1854	1854	1854	1854	0
366	20250212	130600	182449168	1854	1854	1854	1854	0
367	20250212	130500	182449168	1854	1866	1867	1854	346
368	20250212	130400	181803642	1866	1862	1866	1862	1701
369	20250212	130300	178631144	1853	1853	1855	1852	352
370	20250212	130200	177979186	1862	1852	1862	1852	51
371	20250212	130100	177884724	1862	1855	1862	1855	589
372	20250212	130000	176792122	1854	1855	1855	1852	1833
373	20250212	125900	173393057	1855	1855	1855	1855	98
374	20250212	125800	173211267	1852	1860	1860	1852	4525
375	20250212	125700	164818840	1860	1860	1860	1860	0
376	20250212	125600	164818840	1860	1860	1860	1860	12
377	20250212	125500	164796520	1860	1860	1860	1860	1
378	20250212	125400	164794660	1860	1860	1860	1860	0
379	20250212	125300	164794660	1860	1860	1860	1860	0
380	20250212	125200	164794660	1860	1860	1860	1860	0
381	20250212	125100	164794660	1860	1860	1860	1860	0
382	20250212	125000	164794660	1860	1860	1860	1860	0
383	20250212	124900	164794660	1860	1860	1860	1860	0
384	20250212	124800	164794660	1860	1860	1860	1860	200
385	20250212	124700	164422660	1861	1861	1861	1861	0
386	20250212	124600	164422660	1861	1861	1861	1861	2
387	20250212	124500	164418938	1864	1864	1864	1864	1
388	20250212	124400	164417074	1868	1868	1868	1868	0
389	20250212	124300	164417074	1868	1868	1868	1868	0
390	20250212	124200	164417074	1868	1868	1868	1868	1
391	20250212	124100	164415206	1851	1851	1851	1851	115
392	20250212	124000	164202341	1845	1856	1856	1845	8290
393	20250212	123900	148863597	1856	1856	1856	1856	1052
394	20250212	123800	146911085	1856	1858	1858	1856	2056
395	20250212	123700	143093616	1858	1858	1858	1858	100
396	20250212	123600	142907816	1858	1858	1858	1858	200
397	20250212	123500	142536216	1858	1860	1860	1858	500
398	20250212	123400	141606810	1869	1869	1869	1869	0
399	20250212	123300	141606810	1869	1869	1869	1869	0
400	20250212	123200	141606810	1869	1869	1869	1869	50
401	20250212	123100	141513360	1869	1869	1869	1869	1
402	20250212	123000	141511491	1859	1859	1859	1859	0
403	20250212	122900	141511491	1859	1860	1860	1859	7534
404	20250212	122800	127505684	1868	1868	1868	1868	20
405	20250212	122700	127468324	1868	1868	1868	1868	0
406	20250212	122600	127468324	1868	1868	1868	1868	0
407	20250212	122500	127468324	1868	1868	1868	1868	0
408	20250212	122400	127468324	1868	1868	1868	1868	0
409	20250212	122300	127468324	1868	1868	1868	1868	50
410	20250212	122200	127374924	1868	1868	1868	1868	0
411	20250212	122100	127374924	1868	1868	1868	1868	200
412	20250212	122000	127001324	1868	1868	1868	1868	0
413	20250212	121900	127001324	1868	1868	1868	1868	0
414	20250212	121800	127001324	1868	1868	1868	1868	0
415	20250212	121700	127001324	1868	1867	1868	1867	3
416	20250212	121600	126995722	1867	1867	1867	1867	68
417	20250212	121500	126868766	1867	1861	1867	1860	310
418	20250212	121400	126291716	1862	1862	1862	1862	50
419	20250212	121300	126198616	1862	1862	1862	1862	0
420	20250212	121200	126198616	1862	1863	1863	1862	627
421	20250212	121100	125030662	1867	1867	1867	1867	0
422	20250212	121000	125030662	1867	1867	1867	1867	1
423	20250212	120900	125028795	1867	1867	1867	1867	0
424	20250212	120800	125028795	1867	1867	1867	1867	0
425	20250212	120700	125028795	1867	1867	1867	1867	0
426	20250212	120600	125028795	1867	1867	1867	1867	9
427	20250212	120500	125011992	1867	1867	1867	1867	0
428	20250212	120400	125011992	1867	1867	1867	1867	0
429	20250212	120300	125011992	1867	1867	1867	1867	0
430	20250212	120200	125011992	1867	1867	1867	1867	0
431	20250212	120100	125011992	1867	1867	1867	1867	1
432	20250212	120000	125010125	1866	1866	1866	1866	75
433	20250212	115900	124870175	1866	1866	1866	1866	0
434	20250212	115800	124870175	1866	1858	1866	1858	20
435	20250212	115700	124832999	1866	1857	1866	1857	2
436	20250212	115600	124829276	1858	1858	1865	1858	819
437	20250212	115500	123305817	1859	1864	1864	1859	519
438	20250212	115400	122338491	1864	1864	1864	1864	20
439	20250212	115300	122301211	1864	1864	1864	1864	1
440	20250212	115200	122299347	1856	1857	1857	1856	20
441	20250212	115100	122262225	1855	1855	1855	1855	0
442	20250212	115000	122262225	1855	1855	1855	1855	0
443	20250212	114900	122262225	1855	1855	1855	1855	106
444	20250212	114800	122065595	1855	1864	1864	1855	1380
445	20250212	114700	119504177	1864	1864	1864	1864	1
446	20250212	114600	119502313	1856	1859	1859	1856	2000
447	20250212	114500	115789968	1859	1859	1859	1859	0
448	20250212	114400	115789968	1859	1862	1862	1857	3648
449	20250212	114300	109006076	1869	1869	1869	1869	1
450	20250212	114200	109004207	1863	1864	1864	1863	202
451	20250212	114100	108627879	1869	1869	1869	1869	0
452	20250212	114000	108627879	1869	1869	1869	1869	0
453	20250212	113900	108627879	1869	1864	1869	1861	5046
454	20250212	113800	99231510	1864	1875	1875	1864	6067
455	20250212	113700	87913549	1875	1875	1875	1875	2
456	20250212	113600	87909799	1875	1875	1875	1875	0
457	20250212	113500	87909799	1875	1870	1875	1865	3647
458	20250212	113400	81103695	1869	1869	1869	1869	0
459	20250212	113300	81103695	1869	1869	1869	1869	0
460	20250212	113200	81103695	1869	1869	1869	1869	0
461	20250212	113100	81103695	1869	1869	1869	1869	0
462	20250212	113000	81103695	1869	1873	1873	1869	4017
463	20250212	112900	73587481	1886	1874	1886	1874	2000
464	20250212	112800	69827212	1873	1873	1873	1873	0
465	20250212	112700	69827212	1873	1873	1873	1873	0
466	20250212	112600	69827212	1873	1873	1873	1873	0
467	20250212	112500	69827212	1873	1873	1873	1873	0
468	20250212	112400	69827212	1873	1873	1873	1873	0
469	20250212	112300	69827212	1873	1873	1873	1873	0
470	20250212	112200	69827212	1873	1873	1873	1873	0
471	20250212	112100	69827212	1873	1873	1873	1873	0
472	20250212	112000	69827212	1873	1873	1873	1873	409
473	20250212	111900	69061155	1873	1873	1873	1873	0
474	20250212	111800	69061155	1873	1873	1873	1873	0
475	20250212	111700	69061155	1873	1873	1873	1873	0
476	20250212	111600	69061155	1873	1874	1874	1873	704
477	20250212	111500	67742509	1874	1874	1874	1874	150
478	20250212	111400	67461409	1873	1873	1873	1873	500
479	20250212	111300	66524909	1873	1873	1873	1872	107
480	20250212	111200	66324548	1872	1872	1872	1872	64
481	20250212	111100	66204740	1872	1872	1872	1872	50
482	20250212	111000	66111140	1872	1872	1872	1872	20
483	20250212	110900	66073700	1872	1872	1872	1872	200
484	20250212	110800	65699300	1871	1871	1871	1871	40
485	20250212	110700	65624460	1872	1873	1873	1872	327
486	20250212	110600	65012116	1873	1873	1873	1873	0
487	20250212	110500	65012116	1873	1875	1875	1873	2409
488	20250212	110400	60499287	1874	1874	1874	1874	0
489	20250212	110300	60499287	1874	1874	1874	1874	514
490	20250212	110200	59536051	1873	1879	1879	1873	11000
491	20250212	110100	38922529	1879	1879	1879	1879	0
492	20250212	110000	38922529	1879	1879	1879	1879	0
493	20250212	105900	38922529	1879	1880	1880	1879	25
494	20250212	105800	38875549	1880	1880	1880	1880	12
495	20250212	105700	38852989	1880	1880	1880	1880	1
496	20250212	105600	38851109	1880	1884	1884	1880	20
497	20250212	105500	38813475	1884	1884	1884	1884	8
498	20250212	105400	38798403	1885	1885	1885	1885	15
499	20250212	105300	38770128	1885	1886	1886	1885	97
500	20250212	105200	38587280	1886	1886	1893	1886	18
501	20250212	105100	38553311	1886	1886	1886	1886	13
502	20250212	105000	38528793	1886	1886	1886	1886	6
503	20250212	104900	38517477	1885	1886	1894	1885	14
504	20250212	104800	38491061	1893	1893	1893	1893	0
505	20250212	104700	38491061	1893	1889	1893	1879	1327
506	20250212	104600	35995673	1888	1880	1888	1880	562
507	20250212	104500	34939105	1880	1880	1880	1880	0
508	20250212	104400	34939105	1880	1884	1884	1880	3644
509	20250212	104300	28084684	1885	1887	1887	1885	754
510	20250212	104200	26662740	1893	1893	1893	1893	0
511	20250212	104100	26662740	1893	1893	1893	1893	0
512	20250212	104000	26662740	1893	1893	1893	1893	0
513	20250212	103900	26662740	1893	1893	1893	1893	0
514	20250212	103800	26662740	1893	1893	1893	1893	1
515	20250212	103700	26660847	1887	1887	1887	1887	0
516	20250212	103600	26660847	1887	1887	1887	1887	0
517	20250212	103500	26660847	1887	1887	1887	1887	491
518	20250212	103400	25734330	1887	1887	1887	1887	0
519	20250212	103300	25734330	1887	1887	1887	1887	0
520	20250212	103200	25734330	1887	1887	1887	1887	0
521	20250212	103100	25734330	1887	1887	1887	1887	0
522	20250212	103000	25734330	1887	1887	1887	1887	0
523	20250212	102900	25734330	1887	1887	1887	1887	1
524	20250212	102800	25732443	1898	1898	1898	1898	0
525	20250212	102700	25732443	1898	1898	1898	1898	0
526	20250212	102600	25732443	1898	1898	1898	1898	132
527	20250212	102500	25481907	1898	1898	1898	1898	0
528	20250212	102400	25481907	1898	1898	1898	1898	0
529	20250212	102300	25481907	1898	1898	1898	1898	0
530	20250212	102200	25481907	1898	1898	1898	1898	0
531	20250212	102100	25481907	1898	1897	1898	1897	50
532	20250212	102000	25387009	1899	1899	1899	1899	0
533	20250212	101900	25387009	1899	1899	1899	1899	1
534	20250212	101800	25385110	1887	1887	1887	1887	0
535	20250212	101700	25385110	1887	1887	1887	1887	1
536	20250212	101600	25383223	1899	1899	1899	1899	0
537	20250212	101500	25383223	1899	1899	1899	1899	0
538	20250212	101400	25383223	1899	1899	1899	1899	1
539	20250212	101300	25381324	1887	1887	1887	1887	0
540	20250212	101200	25381324	1887	1887	1887	1887	0
541	20250212	101100	25381324	1887	1887	1887	1887	0
542	20250212	101000	25381324	1887	1887	1887	1887	0
543	20250212	100900	25381324	1887	1887	1887	1887	0
544	20250212	100800	25381324	1887	1900	1900	1887	510
545	20250212	100700	24417933	1901	1901	1901	1901	0
546	20250212	100600	24417933	1901	1898	1901	1887	3298
547	20250212	100500	18155264	1900	1900	1900	1900	0
548	20250212	100400	18155264	1900	1900	1900	1900	0
549	20250212	100300	18155264	1900	1900	1900	1900	1
550	20250212	100200	18153364	1887	1887	1887	1887	0
551	20250212	100100	18153364	1887	1887	1887	1887	0
552	20250212	100000	18153364	1887	1887	1887	1887	512
553	20250212	095900	17187220	1900	1900	1900	1900	0
554	20250212	095800	17187220	1900	1900	1900	1900	0
555	20250212	095700	17187220	1900	1900	1900	1900	0
556	20250212	095600	17187220	1900	1900	1900	1900	0
557	20250212	095500	17187220	1900	1900	1900	1900	300
558	20250212	095400	16617220	1900	1900	1900	1900	200
559	20250212	095300	16237220	1900	1900	1900	1900	0
560	20250212	095200	16237220	1900	1900	1900	1900	7
561	20250212	095100	16223920	1900	1900	1900	1900	12
562	20250212	095000	16201120	1888	1888	1888	1888	600
563	20250212	094900	15068320	1888	1888	1888	1888	0
564	20250212	094800	15068320	1888	1888	1888	1888	1
565	20250212	094700	15066432	1900	1900	1900	1900	0
566	20250212	094600	15066432	1900	1900	1900	1900	0
567	20250212	094500	15066432	1900	1900	1900	1887	74
568	20250212	094400	14926633	1900	1900	1900	1900	0
569	20250212	094300	14926633	1900	1900	1900	1900	0
570	20250212	094200	14926633	1900	1900	1900	1900	0
571	20250212	094100	14926633	1900	1900	1900	1900	0
572	20250212	094000	14926633	1900	1900	1900	1900	0
573	20250212	093900	14926633	1900	1900	1900	1900	0
574	20250212	093800	14926633	1900	1900	1900	1900	0
575	20250212	093700	14926633	1900	1900	1900	1900	2
576	20250212	093600	14922833	1901	1901	1901	1901	0
577	20250212	093500	14922833	1901	1901	1901	1901	0
578	20250212	093400	14922833	1901	1901	1901	1901	0
579	20250212	093300	14922833	1901	1901	1901	1901	5
580	20250212	093200	14913328	1896	1896	1896	1896	30
581	20250212	093100	14856448	1901	1901	1901	1901	1
582	20250212	093000	14854547	1887	1901	1901	1887	98
583	20250212	092900	14669551	1901	1901	1901	1901	0
584	20250212	092800	14669551	1901	1901	1901	1901	1
585	20250212	092700	14667650	1890	1890	1890	1890	636
586	20250212	092600	13465610	1890	1890	1890	1890	0
587	20250212	092500	13465610	1890	1890	1890	1890	0
588	20250212	092400	13465610	1890	1890	1890	1890	23
589	20250212	092300	13422140	1890	1888	1890	1888	30
590	20250212	092200	13365449	1882	1883	1883	1882	1098
591	20250212	092100	11298388	1882	1882	1882	1882	0
592	20250212	092000	11298388	1882	1882	1882	1882	0
593	20250212	091900	11298388	1882	1882	1882	1882	0
594	20250212	091800	11298388	1882	1890	1890	1882	20
595	20250212	091700	11260740	1882	1882	1882	1882	0
596	20250212	091600	11260740	1882	1882	1882	1882	0
597	20250212	091500	11260740	1882	1878	1882	1878	326
598	20250212	091400	10647526	1878	1878	1878	1878	12
599	20250212	091300	10624990	1878	1879	1879	1878	19
600	20250212	091200	10589307	1873	1873	1873	1873	0
601	20250212	091100	10589307	1873	1875	1875	1873	73
602	20250212	091000	10452457	1875	1879	1879	1875	3297
603	20250212	090900	4263052	1890	1890	1890	1890	0
604	20250212	090800	4263052	1890	1878	1890	1876	501
605	20250212	090700	3322568	1878	1888	1890	1878	663
606	20250212	090600	2075251	1890	1890	1890	1888	338
607	20250212	090500	1436524	1890	1892	1892	1890	111
608	20250212	090400	1226526	1892	1892	1892	1892	0
609	20250212	090300	1226526	1892	1892	1892	1892	561
610	20250212	090200	165114	1902	1902	1902	1902	0
611	20250212	090100	165114	1902	1902	1902	1902	0
612	20250212	090000	165114	1902	1902	1902	1892	87