KissMeData/024800/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191000	45513465	1871	1871	1871	1871	111
3	20250210	190900	45513465	1871	1871	1871	1871	0
4	20250210	190800	45513465	1871	1871	1871	1871	0
5	20250210	190700	45513465	1871	1871	1871	1871	0
6	20250210	190600	45513465	1871	1871	1871	1871	0
7	20250210	190500	45513465	1871	1871	1871	1871	0
8	20250210	190400	45513465	1871	1871	1871	1871	0
9	20250210	190300	45513465	1871	1871	1871	1871	0
10	20250210	190200	45513465	1871	1871	1871	1871	0
11	20250210	190100	45513465	1871	1871	1871	1871	0
12	20250210	190000	45513465	1871	1871	1871	1871	0
13	20250210	185900	45513465	1871	1871	1871	1871	0
14	20250210	185800	45513465	1871	1871	1871	1871	0
15	20250210	185700	45513465	1871	1871	1871	1871	0
16	20250210	185600	45513465	1871	1871	1871	1871	0
17	20250210	185500	45513465	1871	1871	1871	1871	0
18	20250210	185400	45513465	1871	1871	1871	1871	0
19	20250210	185300	45513465	1871	1871	1871	1871	0
20	20250210	185200	45513465	1871	1871	1871	1871	0
21	20250210	185100	45513465	1871	1871	1871	1871	0
22	20250210	185000	45513465	1871	1871	1871	1871	0
23	20250210	184900	45513465	1871	1871	1871	1871	0
24	20250210	184800	45513465	1871	1871	1871	1871	0
25	20250210	184700	45513465	1871	1871	1871	1871	0
26	20250210	184600	45513465	1871	1871	1871	1871	0
27	20250210	184500	45513465	1871	1871	1871	1871	0
28	20250210	184400	45513465	1871	1871	1871	1871	0
29	20250210	184300	45513465	1871	1871	1871	1871	0
30	20250210	184200	45513465	1871	1871	1871	1871	0
31	20250210	184100	45513465	1871	1871	1871	1871	0
32	20250210	184000	45513465	1871	1871	1871	1871	111
33	20250210	183900	45513465	1871	1871	1871	1871	0
34	20250210	183800	45513465	1871	1871	1871	1871	0
35	20250210	183700	45513465	1871	1871	1871	1871	0
36	20250210	183600	45513465	1871	1871	1871	1871	0
37	20250210	183500	45513465	1871	1871	1871	1871	0
38	20250210	183400	45513465	1871	1871	1871	1871	0
39	20250210	183300	45513465	1871	1871	1871	1871	0
40	20250210	183200	45513465	1871	1871	1871	1871	0
41	20250210	183100	45513465	1871	1871	1871	1871	0
42	20250210	183000	45513465	1871	1871	1871	1871	0
43	20250210	182900	45513465	1871	1871	1871	1871	0
44	20250210	182800	45513465	1871	1871	1871	1871	0
45	20250210	182700	45513465	1871	1871	1871	1871	0
46	20250210	182600	45513465	1871	1871	1871	1871	0
47	20250210	182500	45513465	1871	1871	1871	1871	0
48	20250210	182400	45513465	1871	1871	1871	1871	0
49	20250210	182300	45513465	1871	1871	1871	1871	0
50	20250210	182200	45513465	1871	1871	1871	1871	0
51	20250210	182100	45513465	1871	1871	1871	1871	0
52	20250210	182000	45513465	1871	1871	1871	1871	0
53	20250210	181900	45513465	1871	1871	1871	1871	0
54	20250210	181800	45513465	1871	1871	1871	1871	0
55	20250210	181700	45513465	1871	1871	1871	1871	0
56	20250210	181600	45513465	1871	1871	1871	1871	0
57	20250210	181500	45513465	1871	1871	1871	1871	0
58	20250210	181400	45513465	1871	1871	1871	1871	0
59	20250210	181300	45513465	1871	1871	1871	1871	0
60	20250210	181200	45513465	1871	1871	1871	1871	0
61	20250210	181100	45513465	1871	1871	1871	1871	0
62	20250210	181000	45513465	1871	1871	1871	1871	111
63	20250210	180900	45513465	1871	1871	1871	1871	0
64	20250210	180800	45513465	1871	1871	1871	1871	0
65	20250210	180700	45513465	1871	1871	1871	1871	0
66	20250210	180600	45513465	1871	1871	1871	1871	0
67	20250210	180500	45513465	1871	1871	1871	1871	0
68	20250210	180400	45513465	1871	1871	1871	1871	0
69	20250210	180300	45513465	1871	1871	1871	1871	0
70	20250210	180200	45513465	1871	1871	1871	1871	0
71	20250210	180100	45513465	1871	1871	1871	1871	0
72	20250210	180000	45513465	1871	1871	1871	1871	0
73	20250210	175900	45513465	1871	1871	1871	1871	0
74	20250210	175800	45513465	1871	1871	1871	1871	0
75	20250210	175700	45513465	1871	1871	1871	1871	0
76	20250210	175600	45513465	1871	1871	1871	1871	0
77	20250210	175500	45513465	1871	1871	1871	1871	0
78	20250210	175400	45513465	1871	1871	1871	1871	0
79	20250210	175300	45513465	1871	1871	1871	1871	0
80	20250210	175200	45513465	1871	1871	1871	1871	0
81	20250210	175100	45513465	1871	1871	1871	1871	0
82	20250210	175000	45513465	1871	1871	1871	1871	0
83	20250210	174900	45513465	1871	1871	1871	1871	0
84	20250210	174800	45513465	1871	1871	1871	1871	0
85	20250210	174700	45513465	1871	1871	1871	1871	0
86	20250210	174600	45513465	1871	1871	1871	1871	0
87	20250210	174500	45513465	1871	1871	1871	1871	0
88	20250210	174400	45513465	1871	1871	1871	1871	0
89	20250210	174300	45513465	1871	1871	1871	1871	0
90	20250210	174200	45513465	1871	1871	1871	1871	0
91	20250210	174100	45513465	1871	1871	1871	1871	0
92	20250210	174000	45513465	1871	1871	1871	1871	111
93	20250210	173900	45513465	1871	1871	1871	1871	0
94	20250210	173800	45513465	1871	1871	1871	1871	0
95	20250210	173700	45513465	1871	1871	1871	1871	0
96	20250210	173600	45513465	1871	1871	1871	1871	0
97	20250210	173500	45513465	1871	1871	1871	1871	0
98	20250210	173400	45513465	1871	1871	1871	1871	0
99	20250210	173300	45513465	1871	1871	1871	1871	0
100	20250210	173200	45513465	1871	1871	1871	1871	0
101	20250210	173100	45513465	1871	1871	1871	1871	0
102	20250210	173000	45513465	1871	1871	1871	1871	0
103	20250210	172900	45513465	1871	1871	1871	1871	0
104	20250210	172800	45513465	1871	1871	1871	1871	0
105	20250210	172700	45513465	1871	1871	1871	1871	0
106	20250210	172600	45513465	1871	1871	1871	1871	0
107	20250210	172500	45513465	1871	1871	1871	1871	0
108	20250210	172400	45513465	1871	1871	1871	1871	0
109	20250210	172300	45513465	1871	1871	1871	1871	0
110	20250210	172200	45513465	1871	1871	1871	1871	0
111	20250210	172100	45513465	1871	1871	1871	1871	0
112	20250210	172000	45513465	1871	1871	1871	1871	0
113	20250210	171900	45513465	1871	1871	1871	1871	0
114	20250210	171800	45513465	1871	1871	1871	1871	0
115	20250210	171700	45513465	1871	1871	1871	1871	0
116	20250210	171600	45513465	1871	1871	1871	1871	0
117	20250210	171500	45513465	1871	1871	1871	1871	0
118	20250210	171400	45513465	1871	1871	1871	1871	0
119	20250210	171300	45513465	1871	1871	1871	1871	0
120	20250210	171200	45513465	1871	1871	1871	1871	0
121	20250210	171100	45513465	1871	1871	1871	1871	0
122	20250210	171000	45513465	1871	1871	1871	1871	111
123	20250210	170900	45513465	1871	1871	1871	1871	0
124	20250210	170800	45513465	1871	1871	1871	1871	0
125	20250210	170700	45513465	1871	1871	1871	1871	0
126	20250210	170600	45513465	1871	1871	1871	1871	0
127	20250210	170500	45513465	1871	1871	1871	1871	0
128	20250210	170400	45513465	1871	1871	1871	1871	0
129	20250210	170300	45513465	1871	1871	1871	1871	0
130	20250210	170200	45513465	1871	1871	1871	1871	0
131	20250210	170100	45513465	1871	1871	1871	1871	0
132	20250210	170000	45513465	1871	1871	1871	1871	0
133	20250210	165900	45513465	1871	1871	1871	1871	0
134	20250210	165800	45513465	1871	1871	1871	1871	0
135	20250210	165700	45513465	1871	1871	1871	1871	0
136	20250210	165600	45513465	1871	1871	1871	1871	0
137	20250210	165500	45513465	1871	1871	1871	1871	0
138	20250210	165400	45513465	1871	1871	1871	1871	0
139	20250210	165300	45513465	1871	1871	1871	1871	0
140	20250210	165200	45513465	1871	1871	1871	1871	0
141	20250210	165100	45513465	1871	1871	1871	1871	0
142	20250210	165000	45513465	1871	1871	1871	1871	0
143	20250210	164900	45513465	1871	1871	1871	1871	0
144	20250210	164800	45513465	1871	1871	1871	1871	0
145	20250210	164700	45513465	1871	1871	1871	1871	0
146	20250210	164600	45513465	1871	1871	1871	1871	0
147	20250210	164500	45513465	1871	1871	1871	1871	0
148	20250210	164400	45513465	1871	1871	1871	1871	0
149	20250210	164300	45513465	1871	1871	1871	1871	0
150	20250210	164200	45513465	1871	1871	1871	1871	0
151	20250210	164100	45513465	1871	1871	1871	1871	0
152	20250210	164000	45513465	1871	1871	1871	1871	111
153	20250210	163900	45513465	1871	1871	1871	1871	0
154	20250210	163800	45513465	1871	1871	1871	1871	0
155	20250210	163700	45513465	1871	1871	1871	1871	0
156	20250210	163600	45513465	1871	1871	1871	1871	0
157	20250210	163500	45513465	1871	1871	1871	1871	0
158	20250210	163400	45513465	1871	1871	1871	1871	0
159	20250210	163300	45513465	1871	1871	1871	1871	0
160	20250210	163200	45513465	1871	1871	1871	1871	0
161	20250210	163100	45513465	1871	1871	1871	1871	0
162	20250210	163000	45513465	1871	1871	1871	1871	0
163	20250210	162900	45513465	1871	1871	1871	1871	0
164	20250210	162800	45513465	1871	1871	1871	1871	0
165	20250210	162700	45513465	1871	1871	1871	1871	0
166	20250210	162600	45513465	1871	1871	1871	1871	0
167	20250210	162500	45513465	1871	1871	1871	1871	0
168	20250210	162400	45513465	1871	1871	1871	1871	0
169	20250210	162300	45513465	1871	1871	1871	1871	0
170	20250210	162200	45513465	1871	1871	1871	1871	0
171	20250210	162100	45513465	1871	1871	1871	1871	0
172	20250210	162000	45513465	1871	1871	1871	1871	0
173	20250210	161900	45513465	1871	1871	1871	1871	0
174	20250210	161800	45513465	1871	1871	1871	1871	0
175	20250210	161700	45513465	1871	1871	1871	1871	0
176	20250210	161600	45513465	1871	1871	1871	1871	0
177	20250210	161500	45513465	1871	1871	1871	1871	0
178	20250210	161400	45513465	1871	1871	1871	1871	0
179	20250210	161300	45513465	1871	1871	1871	1871	0
180	20250210	161200	45513465	1871	1871	1871	1871	0
181	20250210	161100	45513465	1871	1871	1871	1871	0
182	20250210	161000	45513465	1871	1871	1871	1871	111
183	20250210	160900	45513465	1871	1871	1871	1871	0
184	20250210	160800	45513465	1871	1871	1871	1871	0
185	20250210	160700	45513465	1871	1871	1871	1871	0
186	20250210	160600	45513465	1871	1871	1871	1871	0
187	20250210	160500	45513465	1871	1871	1871	1871	0
188	20250210	160400	45513465	1871	1871	1871	1871	0
189	20250210	160300	45513465	1871	1871	1871	1871	0
190	20250210	160200	45513465	1871	1871	1871	1871	0
191	20250210	160100	45513465	1871	1871	1871	1871	0
192	20250210	160000	45513465	1871	1871	1871	1871	0
193	20250210	155900	45513465	1871	1871	1871	1871	0
194	20250210	155800	45513465	1871	1871	1871	1871	0
195	20250210	155700	45513465	1871	1871	1871	1871	0
196	20250210	155600	45513465	1871	1871	1871	1871	0
197	20250210	155500	45513465	1871	1871	1871	1871	0
198	20250210	155400	45513465	1871	1871	1871	1871	0
199	20250210	155300	45513465	1871	1871	1871	1871	0
200	20250210	155200	45513465	1871	1871	1871	1871	0
201	20250210	155100	45513465	1871	1871	1871	1871	0
202	20250210	155000	45513465	1871	1871	1871	1871	0
203	20250210	154900	45513465	1871	1871	1871	1871	0
204	20250210	154800	45513465	1871	1871	1871	1871	0
205	20250210	154700	45513465	1871	1871	1871	1871	0
206	20250210	154600	45513465	1871	1871	1871	1871	0
207	20250210	154500	45513465	1871	1871	1871	1871	0
208	20250210	154400	45513465	1871	1871	1871	1871	0
209	20250210	154300	45513465	1871	1871	1871	1871	0
210	20250210	154200	45513465	1871	1871	1871	1871	0
211	20250210	154100	45513465	1871	1871	1871	1871	0
212	20250210	154000	45513465	1871	1871	1871	1871	111
213	20250210	153900	45513465	1871	1871	1871	1871	0
214	20250210	153800	45513465	1871	1871	1871	1871	0
215	20250210	153700	45513465	1871	1871	1871	1871	0
216	20250210	153600	45513465	1871	1871	1871	1871	0
217	20250210	153500	45513465	1871	1871	1871	1871	0
218	20250210	153400	45513465	1871	1871	1871	1871	0
219	20250210	153300	45513465	1871	1871	1871	1871	0
220	20250210	153200	45513465	1871	1871	1871	1871	0
221	20250210	153100	45513465	1871	1871	1871	1871	0
222	20250210	153000	45513465	1871	1871	1871	1871	111
223	20250210	152900	45305784	1870	1870	1870	1870	0
224	20250210	152800	45305784	1870	1870	1870	1870	0
225	20250210	152700	45305784	1870	1870	1870	1870	0
226	20250210	152600	45305784	1870	1870	1870	1870	0
227	20250210	152500	45305784	1870	1870	1870	1870	0
228	20250210	152400	45305784	1870	1870	1870	1870	0
229	20250210	152300	45305784	1870	1870	1870	1870	0
230	20250210	152200	45305784	1870	1870	1870	1870	0
231	20250210	152100	45305784	1870	1870	1870	1870	0
232	20250210	152000	45305784	1870	1870	1870	1870	0
233	20250210	151900	45305784	1870	1870	1870	1870	0
234	20250210	151800	45305784	1870	1863	1870	1861	2001
235	20250210	151700	41579624	1870	1870	1870	1870	0
236	20250210	151600	41579624	1870	1870	1870	1870	0
237	20250210	151500	41579624	1870	1870	1870	1870	0
238	20250210	151400	41579624	1870	1870	1870	1870	0
239	20250210	151300	41579624	1870	1870	1870	1870	0
240	20250210	151200	41579624	1870	1870	1870	1870	0
241	20250210	151100	41579624	1870	1870	1870	1870	0
242	20250210	151000	41579624	1870	1870	1870	1870	0
243	20250210	150900	41579624	1870	1870	1870	1870	0
244	20250210	150800	41579624	1870	1870	1870	1870	0
245	20250210	150700	41579624	1870	1864	1870	1863	1568
246	20250210	150600	38657728	1864	1864	1864	1864	200
247	20250210	150500	38284928	1864	1864	1864	1864	0
248	20250210	150400	38284928	1864	1864	1864	1864	0
249	20250210	150300	38284928	1864	1864	1864	1864	10
250	20250210	150200	38266288	1863	1863	1863	1863	0
251	20250210	150100	38266288	1863	1863	1863	1863	0
252	20250210	150000	38266288	1863	1863	1863	1863	0
253	20250210	145900	38266288	1863	1863	1863	1863	1
254	20250210	145800	38264425	1870	1870	1870	1870	0
255	20250210	145700	38264425	1870	1870	1870	1870	1
256	20250210	145600	38262555	1871	1871	1871	1871	1
257	20250210	145500	38260684	1863	1864	1864	1863	8645
258	20250210	145400	22149844	1871	1871	1871	1871	0
259	20250210	145300	22149844	1871	1871	1871	1871	0
260	20250210	145200	22149844	1871	1871	1871	1871	6
261	20250210	145100	22138618	1871	1871	1871	1871	0
262	20250210	145000	22138618	1871	1871	1871	1871	0
263	20250210	144900	22138618	1871	1871	1871	1871	0
264	20250210	144800	22138618	1871	1871	1871	1871	0
265	20250210	144700	22138618	1871	1871	1871	1871	0
266	20250210	144600	22138618	1871	1871	1871	1871	0
267	20250210	144500	22138618	1871	1871	1871	1871	0
268	20250210	144400	22138618	1871	1871	1871	1871	0
269	20250210	144300	22138618	1871	1871	1871	1871	0
270	20250210	144200	22138618	1871	1871	1871	1871	0
271	20250210	144100	22138618	1871	1871	1871	1871	1
272	20250210	144000	22136747	1863	1863	1863	1863	0
273	20250210	143900	22136747	1863	1864	1864	1863	1015
274	20250210	143800	20245694	1873	1873	1873	1873	0
275	20250210	143700	20245694	1873	1873	1873	1873	0
276	20250210	143600	20245694	1873	1873	1873	1873	0
277	20250210	143500	20245694	1873	1873	1873	1873	0
278	20250210	143400	20245694	1873	1873	1873	1873	0
279	20250210	143300	20245694	1873	1873	1873	1873	0
280	20250210	143200	20245694	1873	1873	1873	1873	0
281	20250210	143100	20245694	1873	1873	1873	1873	0
282	20250210	143000	20245694	1873	1873	1873	1873	0
283	20250210	142900	20245694	1873	1873	1873	1873	0
284	20250210	142800	20245694	1873	1873	1873	1873	0
285	20250210	142700	20245694	1873	1873	1873	1873	0
286	20250210	142600	20245694	1873	1873	1873	1873	0
287	20250210	142500	20245694	1873	1873	1873	1873	0
288	20250210	142400	20245694	1873	1873	1873	1873	0
289	20250210	142300	20245694	1873	1873	1873	1873	0
290	20250210	142200	20245694	1873	1873	1873	1873	0
291	20250210	142100	20245694	1873	1873	1873	1873	0
292	20250210	142000	20245694	1873	1873	1873	1873	0
293	20250210	141900	20245694	1873	1873	1873	1873	0
294	20250210	141800	20245694	1873	1873	1873	1873	0
295	20250210	141700	20245694	1873	1873	1873	1873	0
296	20250210	141600	20245694	1873	1873	1873	1873	0
297	20250210	141500	20245694	1873	1873	1873	1873	0
298	20250210	141400	20245694	1873	1873	1873	1873	0
299	20250210	141300	20245694	1873	1873	1873	1873	0
300	20250210	141200	20245694	1873	1873	1873	1873	0
301	20250210	141100	20245694	1873	1873	1873	1873	0
302	20250210	141000	20245694	1873	1873	1873	1873	0
303	20250210	140900	20245694	1873	1873	1873	1873	0
304	20250210	140800	20245694	1873	1873	1873	1873	0
305	20250210	140700	20245694	1873	1873	1873	1873	0
306	20250210	140600	20245694	1873	1873	1873	1873	0
307	20250210	140500	20245694	1873	1873	1873	1873	0
308	20250210	140400	20245694	1873	1873	1873	1873	0
309	20250210	140300	20245694	1873	1873	1873	1873	0
310	20250210	140200	20245694	1873	1873	1873	1873	150
311	20250210	140100	19964744	1873	1862	1873	1862	2
312	20250210	140000	19961009	1862	1862	1862	1862	0
313	20250210	135900	19961009	1862	1864	1864	1862	30
314	20250210	135800	19905114	1875	1875	1875	1875	0
315	20250210	135700	19905114	1875	1875	1875	1875	0
316	20250210	135600	19905114	1875	1875	1875	1875	0
317	20250210	135500	19905114	1875	1875	1875	1875	0
318	20250210	135400	19905114	1875	1875	1875	1875	0
319	20250210	135300	19905114	1875	1875	1875	1875	0
320	20250210	135200	19905114	1875	1875	1875	1875	0
321	20250210	135100	19905114	1875	1875	1875	1875	1
322	20250210	135000	19903239	1875	1875	1875	1875	0
323	20250210	134900	19903239	1875	1875	1875	1875	0
324	20250210	134800	19903239	1875	1875	1875	1875	0
325	20250210	134700	19903239	1875	1875	1875	1875	0
326	20250210	134600	19903239	1875	1875	1875	1875	0
327	20250210	134500	19903239	1875	1875	1875	1875	0
328	20250210	134400	19903239	1875	1875	1875	1875	0
329	20250210	134300	19903239	1875	1875	1875	1875	0
330	20250210	134200	19903239	1875	1875	1875	1875	0
331	20250210	134100	19903239	1875	1875	1875	1875	0
332	20250210	134000	19903239	1875	1875	1875	1875	0
333	20250210	133900	19903239	1875	1875	1875	1875	0
334	20250210	133800	19903239	1875	1875	1875	1875	0
335	20250210	133700	19903239	1875	1875	1875	1875	0
336	20250210	133600	19903239	1875	1869	1875	1869	536
337	20250210	133500	18900974	1869	1869	1869	1869	0
338	20250210	133400	18900974	1869	1869	1869	1869	0
339	20250210	133300	18900974	1869	1869	1869	1869	0
340	20250210	133200	18900974	1869	1869	1869	1869	0
341	20250210	133100	18900974	1869	1869	1869	1869	0
342	20250210	133000	18900974	1869	1869	1869	1869	0
343	20250210	132900	18900974	1869	1869	1869	1869	0
344	20250210	132800	18900974	1869	1869	1869	1869	0
345	20250210	132700	18900974	1869	1869	1869	1869	0
346	20250210	132600	18900974	1869	1869	1869	1869	0
347	20250210	132500	18900974	1869	1869	1869	1869	0
348	20250210	132400	18900974	1869	1869	1869	1869	0
349	20250210	132300	18900974	1869	1869	1869	1869	0
350	20250210	132200	18900974	1869	1869	1869	1869	0
351	20250210	132100	18900974	1869	1869	1869	1869	0
352	20250210	132000	18900974	1869	1869	1869	1869	0
353	20250210	131900	18900974	1869	1869	1869	1869	0
354	20250210	131800	18900974	1869	1869	1869	1869	0
355	20250210	131700	18900974	1869	1869	1869	1869	0
356	20250210	131600	18900974	1869	1869	1869	1869	0
357	20250210	131500	18900974	1869	1869	1869	1869	0
358	20250210	131400	18900974	1869	1869	1869	1869	1
359	20250210	131300	18899105	1869	1869	1869	1869	0
360	20250210	131200	18899105	1869	1869	1869	1869	16
361	20250210	131100	18869201	1861	1861	1861	1861	0
362	20250210	131000	18869201	1861	1861	1861	1861	0
363	20250210	130900	18869201	1861	1861	1861	1861	0
364	20250210	130800	18869201	1861	1861	1861	1861	61
365	20250210	130700	18755680	1869	1869	1869	1869	0
366	20250210	130600	18755680	1869	1869	1869	1869	0
367	20250210	130500	18755680	1869	1869	1869	1869	0
368	20250210	130400	18755680	1869	1869	1869	1869	0
369	20250210	130300	18755680	1869	1869	1869	1869	0
370	20250210	130200	18755680	1869	1869	1869	1869	0
371	20250210	130100	18755680	1869	1869	1869	1869	0
372	20250210	130000	18755680	1869	1869	1869	1869	0
373	20250210	125900	18755680	1869	1869	1869	1869	0
374	20250210	125800	18755680	1869	1869	1869	1869	0
375	20250210	125700	18755680	1869	1869	1869	1869	0
376	20250210	125600	18755680	1869	1869	1869	1869	0
377	20250210	125500	18755680	1869	1869	1869	1869	0
378	20250210	125400	18755680	1869	1869	1869	1869	0
379	20250210	125300	18755680	1869	1869	1869	1869	0
380	20250210	125200	18755680	1869	1869	1869	1869	0
381	20250210	125100	18755680	1869	1861	1869	1861	2
382	20250210	125000	18751950	1861	1861	1861	1861	0
383	20250210	124900	18751950	1861	1861	1861	1861	0
384	20250210	124800	18751950	1861	1861	1861	1861	0
385	20250210	124700	18751950	1861	1861	1861	1861	0
386	20250210	124600	18751950	1861	1864	1864	1861	1000
387	20250210	124500	16889952	1870	1870	1870	1870	0
388	20250210	124400	16889952	1870	1870	1870	1870	0
389	20250210	124300	16889952	1870	1870	1870	1870	0
390	20250210	124200	16889952	1870	1870	1870	1870	0
391	20250210	124100	16889952	1870	1870	1870	1870	0
392	20250210	124000	16889952	1870	1870	1870	1870	0
393	20250210	123900	16889952	1870	1870	1870	1870	0
394	20250210	123800	16889952	1870	1870	1870	1870	0
395	20250210	123700	16889952	1870	1870	1870	1870	0
396	20250210	123600	16889952	1870	1870	1870	1870	0
397	20250210	123500	16889952	1870	1870	1870	1870	200
398	20250210	123400	16515952	1870	1870	1870	1870	99
399	20250210	123300	16330822	1870	1870	1870	1870	0
400	20250210	123200	16330822	1870	1870	1870	1870	0
401	20250210	123100	16330822	1870	1870	1870	1870	0
402	20250210	123000	16330822	1870	1870	1870	1870	0
403	20250210	122900	16330822	1870	1870	1870	1870	0
404	20250210	122800	16330822	1870	1870	1870	1870	0
405	20250210	122700	16330822	1870	1870	1870	1870	0
406	20250210	122600	16330822	1870	1870	1870	1870	0
407	20250210	122500	16330822	1870	1870	1870	1870	0
408	20250210	122400	16330822	1870	1870	1870	1870	0
409	20250210	122300	16330822	1870	1870	1870	1870	0
410	20250210	122200	16330822	1870	1870	1870	1870	0
411	20250210	122100	16330822	1870	1870	1870	1870	1
412	20250210	122000	16328952	1862	1862	1862	1862	61
413	20250210	121900	16215370	1862	1862	1862	1862	0
414	20250210	121800	16215370	1862	1864	1864	1862	2500
415	20250210	121700	11557543	1875	1875	1875	1875	0
416	20250210	121600	11557543	1875	1875	1875	1875	0
417	20250210	121500	11557543	1875	1875	1875	1875	1
418	20250210	121400	11555668	1863	1863	1863	1863	0
419	20250210	121300	11555668	1863	1863	1863	1863	0
420	20250210	121200	11555668	1863	1863	1863	1863	0
421	20250210	121100	11555668	1863	1863	1863	1863	0
422	20250210	121000	11555668	1863	1863	1863	1863	0
423	20250210	120900	11555668	1863	1863	1863	1863	0
424	20250210	120800	11555668	1863	1863	1863	1863	0
425	20250210	120700	11555668	1863	1863	1863	1863	0
426	20250210	120600	11555668	1863	1863	1863	1863	0
427	20250210	120500	11555668	1863	1863	1863	1863	0
428	20250210	120400	11555668	1863	1863	1863	1863	0
429	20250210	120300	11555668	1863	1864	1864	1863	300
430	20250210	120200	10996766	1863	1863	1863	1863	0
431	20250210	120100	10996766	1863	1863	1863	1863	0
432	20250210	120000	10996766	1863	1863	1863	1863	0
433	20250210	115900	10996766	1863	1863	1863	1863	0
434	20250210	115800	10996766	1863	1863	1863	1863	0
435	20250210	115700	10996766	1863	1863	1863	1863	0
436	20250210	115600	10996766	1863	1863	1863	1863	0
437	20250210	115500	10996766	1863	1863	1863	1863	2
438	20250210	115400	10993040	1862	1862	1862	1862	0
439	20250210	115300	10993040	1862	1862	1862	1862	0
440	20250210	115200	10993040	1862	1862	1862	1862	0
441	20250210	115100	10993040	1862	1862	1862	1862	0
442	20250210	115000	10993040	1862	1862	1862	1862	0
443	20250210	114900	10993040	1862	1862	1862	1862	0
444	20250210	114800	10993040	1862	1862	1862	1862	0
445	20250210	114700	10993040	1862	1862	1862	1862	0
446	20250210	114600	10993040	1862	1862	1862	1862	0
447	20250210	114500	10993040	1862	1862	1862	1862	0
448	20250210	114400	10993040	1862	1862	1862	1862	0
449	20250210	114300	10993040	1862	1862	1862	1862	0
450	20250210	114200	10993040	1862	1862	1862	1862	0
451	20250210	114100	10993040	1862	1862	1862	1862	0
452	20250210	114000	10993040	1862	1863	1863	1862	4
453	20250210	113900	10985589	1875	1875	1875	1875	1
454	20250210	113800	10983714	1862	1862	1862	1862	0
455	20250210	113700	10983714	1862	1862	1862	1862	0
456	20250210	113600	10983714	1862	1863	1863	1862	2
457	20250210	113500	10979989	1862	1862	1862	1862	0
458	20250210	113400	10979989	1862	1862	1862	1862	0
459	20250210	113300	10979989	1862	1862	1862	1862	0
460	20250210	113200	10979989	1862	1862	1862	1862	0
461	20250210	113100	10979989	1862	1862	1862	1862	0
462	20250210	113000	10979989	1862	1862	1862	1862	0
463	20250210	112900	10979989	1862	1862	1862	1862	0
464	20250210	112800	10979989	1862	1862	1862	1862	0
465	20250210	112700	10979989	1862	1863	1863	1862	355
466	20250210	112600	10318900	1863	1863	1863	1863	0
467	20250210	112500	10318900	1863	1863	1863	1863	1
468	20250210	112400	10317037	1864	1864	1864	1864	0
469	20250210	112300	10317037	1864	1864	1864	1864	0
470	20250210	112200	10317037	1864	1864	1864	1864	0
471	20250210	112100	10317037	1864	1864	1864	1864	0
472	20250210	112000	10317037	1864	1864	1864	1864	0
473	20250210	111900	10317037	1864	1864	1864	1864	110
474	20250210	111800	10111997	1863	1863	1863	1863	0
475	20250210	111700	10111997	1863	1863	1863	1863	1
476	20250210	111600	10110134	1875	1875	1875	1875	0
477	20250210	111500	10110134	1875	1875	1875	1875	0
478	20250210	111400	10110134	1875	1875	1875	1875	0
479	20250210	111300	10110134	1875	1875	1875	1875	0
480	20250210	111200	10110134	1875	1875	1875	1875	0
481	20250210	111100	10110134	1875	1875	1875	1875	1
482	20250210	111000	10108259	1863	1863	1863	1863	0
483	20250210	110900	10108259	1863	1863	1863	1863	49
484	20250210	110800	10016972	1863	1863	1863	1863	0
485	20250210	110700	10016972	1863	1863	1863	1863	0
486	20250210	110600	10016972	1863	1864	1864	1863	1500
487	20250210	110500	7221939	1869	1869	1869	1869	0
488	20250210	110400	7221939	1869	1869	1869	1869	0
489	20250210	110300	7221939	1869	1869	1869	1869	0
490	20250210	110200	7221939	1869	1869	1869	1869	0
491	20250210	110100	7221939	1869	1869	1869	1869	0
492	20250210	110000	7221939	1869	1869	1869	1869	0
493	20250210	105900	7221939	1869	1869	1869	1869	0
494	20250210	105800	7221939	1869	1869	1869	1869	0
495	20250210	105700	7221939	1869	1869	1869	1869	0
496	20250210	105600	7221939	1869	1869	1869	1869	0
497	20250210	105500	7221939	1869	1869	1869	1869	0
498	20250210	105400	7221939	1869	1869	1869	1869	0
499	20250210	105300	7221939	1869	1869	1869	1869	0
500	20250210	105200	7221939	1869	1869	1869	1869	0
501	20250210	105100	7221939	1869	1869	1869	1869	0
502	20250210	105000	7221939	1869	1869	1869	1869	0
503	20250210	104900	7221939	1869	1869	1869	1869	0
504	20250210	104800	7221939	1869	1869	1869	1869	0
505	20250210	104700	7221939	1869	1869	1869	1869	0
506	20250210	104600	7221939	1869	1869	1869	1869	0
507	20250210	104500	7221939	1869	1869	1869	1869	0
508	20250210	104400	7221939	1869	1869	1869	1869	0
509	20250210	104300	7221939	1869	1869	1869	1869	0
510	20250210	104200	7221939	1869	1869	1869	1869	0
511	20250210	104100	7221939	1869	1869	1869	1869	0
512	20250210	104000	7221939	1869	1869	1869	1869	0
513	20250210	103900	7221939	1869	1869	1869	1869	0
514	20250210	103800	7221939	1869	1869	1869	1869	0
515	20250210	103700	7221939	1869	1869	1869	1869	0
516	20250210	103600	7221939	1869	1869	1869	1869	0
517	20250210	103500	7221939	1869	1869	1869	1869	0
518	20250210	103400	7221939	1869	1869	1869	1869	0
519	20250210	103300	7221939	1869	1869	1869	1869	0
520	20250210	103200	7221939	1869	1869	1869	1869	1
521	20250210	103100	7220070	1875	1875	1875	1875	1
522	20250210	103000	7218195	1863	1863	1863	1863	0
523	20250210	102900	7218195	1863	1863	1863	1863	0
524	20250210	102800	7218195	1863	1863	1863	1863	0
525	20250210	102700	7218195	1863	1863	1863	1863	0
526	20250210	102600	7218195	1863	1863	1863	1863	0
527	20250210	102500	7218195	1863	1863	1863	1863	0
528	20250210	102400	7218195	1863	1863	1863	1863	0
529	20250210	102300	7218195	1863	1863	1863	1863	0
530	20250210	102200	7218195	1863	1863	1863	1863	0
531	20250210	102100	7218195	1863	1864	1864	1863	119
532	20250210	102000	6996382	1864	1864	1864	1864	0
533	20250210	101900	6996382	1864	1864	1864	1864	1
534	20250210	101800	6994518	1865	1865	1865	1865	0
535	20250210	101700	6994518	1865	1865	1865	1865	0
536	20250210	101600	6994518	1865	1865	1865	1865	14
537	20250210	101500	6968408	1865	1865	1865	1865	0
538	20250210	101400	6968408	1865	1865	1865	1865	0
539	20250210	101300	6968408	1865	1865	1865	1865	1
540	20250210	101200	6966543	1865	1867	1867	1865	201
541	20250210	101100	6591621	1867	1867	1867	1867	0
542	20250210	101000	6591621	1867	1867	1867	1867	0
543	20250210	100900	6591621	1867	1867	1867	1867	9
544	20250210	100800	6574818	1879	1879	1879	1879	0
545	20250210	100700	6574818	1879	1879	1879	1879	0
546	20250210	100600	6574818	1879	1879	1879	1879	0
547	20250210	100500	6574818	1879	1879	1879	1879	2
548	20250210	100400	6571060	1879	1879	1879	1879	0
549	20250210	100300	6571060	1879	1879	1879	1879	1
550	20250210	100200	6569181	1866	1866	1866	1866	2
551	20250210	100100	6565449	1863	1863	1863	1863	0
552	20250210	100000	6565449	1863	1863	1863	1863	0
553	20250210	095900	6565449	1863	1863	1863	1863	0
554	20250210	095800	6565449	1863	1863	1863	1863	0
555	20250210	095700	6565449	1863	1863	1863	1863	0
556	20250210	095600	6565449	1863	1863	1863	1863	0
557	20250210	095500	6565449	1863	1863	1863	1863	9
558	20250210	095400	6548682	1880	1880	1880	1880	0
559	20250210	095300	6548682	1880	1880	1880	1880	0
560	20250210	095200	6548682	1880	1880	1880	1880	2
561	20250210	095100	6544922	1881	1881	1881	1881	1
562	20250210	095000	6543041	1885	1885	1885	1885	0
563	20250210	094900	6543041	1885	1865	1885	1865	680
564	20250210	094800	5274771	1865	1865	1865	1865	1681
565	20250210	094700	2139706	1865	1865	1865	1865	0
566	20250210	094600	2139706	1865	1865	1865	1865	0
567	20250210	094500	2139706	1865	1865	1865	1865	0
568	20250210	094400	2139706	1865	1865	1865	1865	0
569	20250210	094300	2139706	1865	1867	1867	1865	500
570	20250210	094200	1207099	1867	1867	1867	1867	150
571	20250210	094100	927049	1867	1867	1867	1867	0
572	20250210	094000	927049	1867	1870	1870	1867	10
573	20250210	093900	908358	1870	1870	1870	1870	180
574	20250210	093800	571758	1875	1875	1875	1875	0
575	20250210	093700	571758	1875	1875	1875	1875	0
576	20250210	093600	571758	1875	1875	1875	1875	0
577	20250210	093500	571758	1875	1875	1875	1875	0
578	20250210	093400	571758	1875	1875	1875	1875	0
579	20250210	093300	571758	1875	1875	1875	1875	0
580	20250210	093200	571758	1875	1875	1875	1875	0
581	20250210	093100	571758	1875	1875	1875	1875	0
582	20250210	093000	571758	1875	1875	1875	1875	0
583	20250210	092900	571758	1875	1875	1875	1875	0
584	20250210	092800	571758	1875	1875	1875	1875	0
585	20250210	092700	571758	1875	1875	1875	1875	0
586	20250210	092600	571758	1875	1875	1875	1875	1
587	20250210	092500	569883	1870	1870	1870	1870	0
588	20250210	092400	569883	1870	1870	1870	1870	0
589	20250210	092300	569883	1870	1870	1870	1870	0
590	20250210	092200	569883	1870	1870	1870	1870	0
591	20250210	092100	569883	1870	1871	1871	1870	150
592	20250210	092000	289333	1875	1875	1875	1875	0
593	20250210	091900	289333	1875	1875	1875	1875	0
594	20250210	091800	289333	1875	1875	1875	1875	0
595	20250210	091700	289333	1875	1875	1875	1875	85
596	20250210	091600	129958	1875	1875	1875	1875	0
597	20250210	091500	129958	1875	1875	1875	1875	0
598	20250210	091400	129958	1875	1875	1875	1875	0
599	20250210	091300	129958	1875	1875	1875	1875	0
600	20250210	091200	129958	1875	1875	1875	1875	5
601	20250210	091100	120583	1886	1886	1886	1886	0
602	20250210	091000	120583	1886	1886	1886	1886	0
603	20250210	090900	120583	1886	1886	1886	1886	0
604	20250210	090800	120583	1886	1886	1886	1886	0
605	20250210	090700	120583	1886	1886	1886	1886	0
606	20250210	090600	120583	1886	1886	1886	1886	0
607	20250210	090500	120583	1886	1886	1886	1886	0
608	20250210	090400	120583	1886	1886	1886	1886	53
609	20250210	090300	20625	1875	1875	1875	1875	0
610	20250210	090200	20625	1875	1875	1875	1875	0
611	20250210	090100	20625	1875	1875	1875	1875	0
612	20250210	090000	20625	1875	1875	1875	1875	11