KissMeData/002220/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183600	42665259	1970	1970	1970	1970	41
3	20250217	183500	42665259	1970	1970	1970	1970	0
4	20250217	183400	42665259	1970	1970	1970	1970	0
5	20250217	183300	42665259	1970	1970	1970	1970	0
6	20250217	183200	42665259	1970	1970	1970	1970	0
7	20250217	183100	42665259	1970	1970	1970	1970	0
8	20250217	183000	42665259	1970	1970	1970	1970	0
9	20250217	182900	42665259	1970	1970	1970	1970	0
10	20250217	182800	42665259	1970	1970	1970	1970	0
11	20250217	182700	42665259	1970	1970	1970	1970	0
12	20250217	182600	42665259	1970	1970	1970	1970	0
13	20250217	182500	42665259	1970	1970	1970	1970	0
14	20250217	182400	42665259	1970	1970	1970	1970	0
15	20250217	182300	42665259	1970	1970	1970	1970	0
16	20250217	182200	42665259	1970	1970	1970	1970	0
17	20250217	182100	42665259	1970	1970	1970	1970	0
18	20250217	182000	42665259	1970	1970	1970	1970	0
19	20250217	181900	42665259	1970	1970	1970	1970	0
20	20250217	181800	42665259	1970	1970	1970	1970	0
21	20250217	181700	42665259	1970	1970	1970	1970	0
22	20250217	181600	42665259	1970	1970	1970	1970	0
23	20250217	181500	42665259	1970	1970	1970	1970	0
24	20250217	181400	42665259	1970	1970	1970	1970	0
25	20250217	181300	42665259	1970	1970	1970	1970	0
26	20250217	181200	42665259	1970	1970	1970	1970	0
27	20250217	181100	42665259	1970	1970	1970	1970	0
28	20250217	181000	42665259	1970	1970	1970	1970	0
29	20250217	180900	42665259	1970	1970	1970	1970	0
30	20250217	180800	42665259	1970	1970	1970	1970	0
31	20250217	180700	42665259	1970	1970	1970	1970	0
32	20250217	180600	42665259	1970	1970	1970	1970	41
33	20250217	180500	42665259	1970	1970	1970	1970	0
34	20250217	180400	42665259	1970	1970	1970	1970	0
35	20250217	180300	42665259	1970	1970	1970	1970	0
36	20250217	180200	42665259	1970	1970	1970	1970	0
37	20250217	180100	42665259	1970	1970	1970	1970	0
38	20250217	180000	42665259	1970	1970	1970	1970	0
39	20250217	175900	42665259	1970	1970	1970	1970	0
40	20250217	175800	42665259	1970	1970	1970	1970	0
41	20250217	175700	42665259	1970	1970	1970	1970	0
42	20250217	175600	42665259	1970	1970	1970	1970	0
43	20250217	175500	42665259	1970	1970	1970	1970	0
44	20250217	175400	42665259	1970	1970	1970	1970	0
45	20250217	175300	42665259	1970	1970	1970	1970	0
46	20250217	175200	42665259	1970	1970	1970	1970	0
47	20250217	175100	42665259	1970	1970	1970	1970	0
48	20250217	175000	42665259	1970	1970	1970	1970	0
49	20250217	174900	42665259	1970	1970	1970	1970	0
50	20250217	174800	42665259	1970	1970	1970	1970	0
51	20250217	174700	42665259	1970	1970	1970	1970	0
52	20250217	174600	42665259	1970	1970	1970	1970	0
53	20250217	174500	42665259	1970	1970	1970	1970	0
54	20250217	174400	42665259	1970	1970	1970	1970	0
55	20250217	174300	42665259	1970	1970	1970	1970	0
56	20250217	174200	42665259	1970	1970	1970	1970	0
57	20250217	174100	42665259	1970	1970	1970	1970	0
58	20250217	174000	42665259	1970	1970	1970	1970	0
59	20250217	173900	42665259	1970	1970	1970	1970	0
60	20250217	173800	42665259	1970	1970	1970	1970	0
61	20250217	173700	42665259	1970	1970	1970	1970	0
62	20250217	173600	42665259	1970	1970	1970	1970	41
63	20250217	173500	42665259	1970	1970	1970	1970	0
64	20250217	173400	42665259	1970	1970	1970	1970	0
65	20250217	173300	42665259	1970	1970	1970	1970	0
66	20250217	173200	42665259	1970	1970	1970	1970	0
67	20250217	173100	42665259	1970	1970	1970	1970	0
68	20250217	173000	42665259	1970	1970	1970	1970	0
69	20250217	172900	42665259	1970	1970	1970	1970	0
70	20250217	172800	42665259	1970	1970	1970	1970	0
71	20250217	172700	42665259	1970	1970	1970	1970	0
72	20250217	172600	42665259	1970	1970	1970	1970	0
73	20250217	172500	42665259	1970	1970	1970	1970	0
74	20250217	172400	42665259	1970	1970	1970	1970	0
75	20250217	172300	42665259	1970	1970	1970	1970	0
76	20250217	172200	42665259	1970	1970	1970	1970	0
77	20250217	172100	42665259	1970	1970	1970	1970	0
78	20250217	172000	42665259	1970	1970	1970	1970	0
79	20250217	171900	42665259	1970	1970	1970	1970	0
80	20250217	171800	42665259	1970	1970	1970	1970	0
81	20250217	171700	42665259	1970	1970	1970	1970	0
82	20250217	171600	42665259	1970	1970	1970	1970	0
83	20250217	171500	42665259	1970	1970	1970	1970	0
84	20250217	171400	42665259	1970	1970	1970	1970	0
85	20250217	171300	42665259	1970	1970	1970	1970	0
86	20250217	171200	42665259	1970	1970	1970	1970	0
87	20250217	171100	42665259	1970	1970	1970	1970	0
88	20250217	171000	42665259	1970	1970	1970	1970	0
89	20250217	170900	42665259	1970	1970	1970	1970	0
90	20250217	170800	42665259	1970	1970	1970	1970	0
91	20250217	170700	42665259	1970	1970	1970	1970	0
92	20250217	170600	42665259	1970	1970	1970	1970	41
93	20250217	170500	42665259	1970	1970	1970	1970	0
94	20250217	170400	42665259	1970	1970	1970	1970	0
95	20250217	170300	42665259	1970	1970	1970	1970	0
96	20250217	170200	42665259	1970	1970	1970	1970	0
97	20250217	170100	42665259	1970	1970	1970	1970	0
98	20250217	170000	42665259	1970	1970	1970	1970	0
99	20250217	165900	42665259	1970	1970	1970	1970	0
100	20250217	165800	42665259	1970	1970	1970	1970	0
101	20250217	165700	42665259	1970	1970	1970	1970	0
102	20250217	165600	42665259	1970	1970	1970	1970	0
103	20250217	165500	42665259	1970	1970	1970	1970	0
104	20250217	165400	42665259	1970	1970	1970	1970	0
105	20250217	165300	42665259	1970	1970	1970	1970	0
106	20250217	165200	42665259	1970	1970	1970	1970	0
107	20250217	165100	42665259	1970	1970	1970	1970	0
108	20250217	165000	42665259	1970	1970	1970	1970	0
109	20250217	164900	42665259	1970	1970	1970	1970	0
110	20250217	164800	42665259	1970	1970	1970	1970	0
111	20250217	164700	42665259	1970	1970	1970	1970	0
112	20250217	164600	42665259	1970	1970	1970	1970	0
113	20250217	164500	42665259	1970	1970	1970	1970	0
114	20250217	164400	42665259	1970	1970	1970	1970	0
115	20250217	164300	42665259	1970	1970	1970	1970	0
116	20250217	164200	42665259	1970	1970	1970	1970	0
117	20250217	164100	42665259	1970	1970	1970	1970	0
118	20250217	164000	42665259	1970	1970	1970	1970	0
119	20250217	163900	42665259	1970	1970	1970	1970	0
120	20250217	163800	42665259	1970	1970	1970	1970	0
121	20250217	163700	42665259	1970	1970	1970	1970	0
122	20250217	163600	42665259	1970	1970	1970	1970	41
123	20250217	163500	42665259	1970	1970	1970	1970	0
124	20250217	163400	42665259	1970	1970	1970	1970	0
125	20250217	163300	42665259	1970	1970	1970	1970	0
126	20250217	163200	42665259	1970	1970	1970	1970	0
127	20250217	163100	42665259	1970	1970	1970	1970	0
128	20250217	163000	42665259	1970	1970	1970	1970	0
129	20250217	162900	42665259	1970	1970	1970	1970	0
130	20250217	162800	42665259	1970	1970	1970	1970	0
131	20250217	162700	42665259	1970	1970	1970	1970	0
132	20250217	162600	42665259	1970	1970	1970	1970	0
133	20250217	162500	42665259	1970	1970	1970	1970	0
134	20250217	162400	42665259	1970	1970	1970	1970	0
135	20250217	162300	42665259	1970	1970	1970	1970	0
136	20250217	162200	42665259	1970	1970	1970	1970	0
137	20250217	162100	42665259	1970	1970	1970	1970	0
138	20250217	162000	42665259	1970	1970	1970	1970	0
139	20250217	161900	42665259	1970	1970	1970	1970	0
140	20250217	161800	42665259	1970	1970	1970	1970	0
141	20250217	161700	42665259	1970	1970	1970	1970	0
142	20250217	161600	42665259	1970	1970	1970	1970	0
143	20250217	161500	42665259	1970	1970	1970	1970	0
144	20250217	161400	42665259	1970	1970	1970	1970	0
145	20250217	161300	42665259	1970	1970	1970	1970	0
146	20250217	161200	42665259	1970	1970	1970	1970	0
147	20250217	161100	42665259	1970	1970	1970	1970	0
148	20250217	161000	42665259	1970	1970	1970	1970	0
149	20250217	160900	42665259	1970	1970	1970	1970	0
150	20250217	160800	42665259	1970	1970	1970	1970	0
151	20250217	160700	42665259	1970	1970	1970	1970	0
152	20250217	160600	42665259	1970	1970	1970	1970	41
153	20250217	160500	42665259	1970	1970	1970	1970	0
154	20250217	160400	42665259	1970	1970	1970	1970	0
155	20250217	160300	42665259	1970	1970	1970	1970	0
156	20250217	160200	42665259	1970	1970	1970	1970	0
157	20250217	160100	42665259	1970	1970	1970	1970	0
158	20250217	160000	42665259	1970	1970	1970	1970	0
159	20250217	155900	42665259	1970	1970	1970	1970	0
160	20250217	155800	42665259	1970	1970	1970	1970	0
161	20250217	155700	42665259	1970	1970	1970	1970	0
162	20250217	155600	42665259	1970	1970	1970	1970	0
163	20250217	155500	42665259	1970	1970	1970	1970	0
164	20250217	155400	42665259	1970	1970	1970	1970	0
165	20250217	155300	42665259	1970	1970	1970	1970	0
166	20250217	155200	42665259	1970	1970	1970	1970	0
167	20250217	155100	42665259	1970	1970	1970	1970	0
168	20250217	155000	42665259	1970	1970	1970	1970	0
169	20250217	154900	42665259	1970	1970	1970	1970	0
170	20250217	154800	42665259	1970	1970	1970	1970	0
171	20250217	154700	42665259	1970	1970	1970	1970	0
172	20250217	154600	42665259	1970	1970	1970	1970	0
173	20250217	154500	42665259	1970	1970	1970	1970	0
174	20250217	154400	42665259	1970	1970	1970	1970	0
175	20250217	154300	42665259	1970	1970	1970	1970	0
176	20250217	154200	42665259	1970	1970	1970	1970	0
177	20250217	154100	42665259	1970	1970	1970	1970	0
178	20250217	154000	42665259	1970	1970	1970	1970	0
179	20250217	153900	42665259	1970	1970	1970	1970	0
180	20250217	153800	42665259	1970	1970	1970	1970	0
181	20250217	153700	42665259	1970	1970	1970	1970	0
182	20250217	153600	42665259	1970	1970	1970	1970	41
183	20250217	153500	42665259	1970	1970	1970	1970	0
184	20250217	153400	42665259	1970	1970	1970	1970	0
185	20250217	153300	42665259	1970	1970	1970	1970	0
186	20250217	153200	42665259	1970	1970	1970	1970	0
187	20250217	153100	42665259	1970	1970	1970	1970	0
188	20250217	153000	42665259	1970	1970	1970	1970	41
189	20250217	152900	42584489	1973	1973	1973	1973	0
190	20250217	152800	42584489	1973	1973	1973	1973	0
191	20250217	152700	42584489	1973	1973	1973	1973	0
192	20250217	152600	42584489	1973	1973	1973	1973	0
193	20250217	152500	42584489	1973	1973	1973	1973	0
194	20250217	152400	42584489	1973	1973	1973	1973	0
195	20250217	152300	42584489	1973	1973	1973	1973	0
196	20250217	152200	42584489	1973	1973	1973	1973	0
197	20250217	152100	42584489	1973	1973	1973	1973	0
198	20250217	152000	42584489	1973	1973	1973	1973	0
199	20250217	151900	42584489	1973	1971	1973	1971	24
200	20250217	151800	42537181	1971	1971	1971	1971	1
201	20250217	151700	42535210	1972	1972	1972	1972	0
202	20250217	151600	42535210	1972	1972	1972	1972	0
203	20250217	151500	42535210	1972	1973	1973	1972	2
204	20250217	151400	42531265	1973	1973	1973	1973	4
205	20250217	151300	42523373	1973	1973	1973	1973	4
206	20250217	151200	42515481	1973	1973	1973	1973	3
207	20250217	151100	42509562	1973	1973	1973	1972	6
208	20250217	151000	42497725	1973	1971	1973	1971	5
209	20250217	150900	42487866	1970	1969	1970	1969	12
210	20250217	150800	42464228	1970	1970	1970	1970	3
211	20250217	150700	42458318	1970	1970	1970	1970	4
212	20250217	150600	42450438	1973	1973	1973	1973	0
213	20250217	150500	42450438	1973	1967	1973	1967	563
214	20250217	150400	41342430	1966	1966	1966	1966	2
215	20250217	150300	41338498	1968	1968	1968	1968	0
216	20250217	150200	41338498	1968	1968	1968	1968	0
217	20250217	150100	41338498	1968	1968	1968	1968	1
218	20250217	150000	41336530	1961	1961	1961	1961	12
219	20250217	145900	41312998	1961	1961	1961	1961	0
220	20250217	145800	41312998	1961	1961	1961	1961	0
221	20250217	145700	41312998	1961	1961	1961	1961	11
222	20250217	145600	41291427	1961	1961	1961	1961	0
223	20250217	145500	41291427	1961	1961	1961	1961	1
224	20250217	145400	41289466	1969	1969	1969	1969	10
225	20250217	145300	41269776	1970	1970	1970	1970	0
226	20250217	145200	41269776	1970	1970	1970	1970	20
227	20250217	145100	41230376	1970	1970	1970	1970	0
228	20250217	145000	41230376	1970	1970	1970	1970	0
229	20250217	144900	41230376	1970	1970	1970	1970	0
230	20250217	144800	41230376	1970	1970	1970	1970	0
231	20250217	144700	41230376	1970	1970	1970	1970	20
232	20250217	144600	41190976	1969	1969	1969	1969	0
233	20250217	144500	41190976	1969	1969	1969	1969	0
234	20250217	144400	41190976	1969	1969	1969	1969	11
235	20250217	144300	41169317	1970	1970	1970	1970	0
236	20250217	144200	41169317	1970	1965	1970	1965	34
237	20250217	144100	41102491	1964	1964	1964	1964	0
238	20250217	144000	41102491	1964	1961	1964	1961	2
239	20250217	143900	41098566	1962	1962	1962	1962	2
240	20250217	143800	41094642	1962	1963	1965	1962	28
241	20250217	143700	41039666	1962	1962	1962	1962	11
242	20250217	143600	41018084	1961	1961	1961	1961	0
243	20250217	143500	41018084	1961	1961	1961	1961	0
244	20250217	143400	41018084	1961	1961	1961	1961	6
245	20250217	143300	41006318	1962	1962	1962	1962	0
246	20250217	143200	41006318	1962	1962	1962	1962	0
247	20250217	143100	41006318	1962	1962	1962	1962	0
248	20250217	143000	41006318	1962	1962	1962	1962	0
249	20250217	142900	41006318	1962	1962	1962	1962	1
250	20250217	142800	41004356	1962	1962	1962	1962	2
251	20250217	142700	41000432	1962	1962	1962	1962	17
252	20250217	142600	40967078	1961	1961	1961	1961	0
253	20250217	142500	40967078	1961	1961	1961	1961	1
254	20250217	142400	40965117	1961	1961	1961	1961	10
255	20250217	142300	40945507	1961	1961	1961	1961	0
256	20250217	142200	40945507	1961	1961	1961	1961	5
257	20250217	142100	40935702	1961	1961	1961	1961	0
258	20250217	142000	40935702	1961	1961	1961	1961	3
259	20250217	141900	40929819	1965	1965	1965	1965	0
260	20250217	141800	40929819	1965	1965	1965	1965	0
261	20250217	141700	40929819	1965	1965	1965	1965	22
262	20250217	141600	40886589	1963	1961	1963	1961	60
263	20250217	141500	40768824	1961	1961	1961	1961	0
264	20250217	141400	40768824	1961	1961	1961	1961	6
265	20250217	141300	40757058	1960	1960	1960	1960	79
266	20250217	141200	40602218	1960	1960	1960	1960	0
267	20250217	141100	40602218	1960	1949	1960	1947	5147
268	20250217	141000	30526398	1949	1949	1949	1949	0
269	20250217	140900	30526398	1949	1949	1949	1949	0
270	20250217	140800	30526398	1949	1946	1949	1946	1594
271	20250217	140700	27422735	1947	1947	1947	1947	20
272	20250217	140600	27383795	1947	1947	1947	1947	0
273	20250217	140500	27383795	1947	1947	1947	1947	0
274	20250217	140400	27383795	1947	1947	1947	1947	10
275	20250217	140300	27364325	1947	1947	1947	1947	0
276	20250217	140200	27364325	1947	1947	1947	1947	0
277	20250217	140100	27364325	1947	1947	1947	1947	10
278	20250217	140000	27344855	1947	1947	1947	1947	0
279	20250217	135900	27344855	1947	1947	1947	1947	0
280	20250217	135800	27344855	1947	1947	1947	1947	0
281	20250217	135700	27344855	1947	1947	1947	1947	35
282	20250217	135600	27276710	1947	1947	1947	1947	0
283	20250217	135500	27276710	1947	1947	1947	1947	5
284	20250217	135400	27266975	1947	1947	1947	1947	11
285	20250217	135300	27245558	1947	1947	1947	1947	0
286	20250217	135200	27245558	1947	1947	1947	1947	50
287	20250217	135100	27148208	1947	1947	1947	1947	0
288	20250217	135000	27148208	1947	1947	1947	1947	0
289	20250217	134900	27148208	1947	1947	1947	1947	0
290	20250217	134800	27148208	1947	1947	1947	1947	0
291	20250217	134700	27148208	1947	1947	1947	1947	41
292	20250217	134600	27068381	1947	1947	1947	1947	2
293	20250217	134500	27064487	1947	1947	1947	1947	10
294	20250217	134400	27045017	1946	1943	1946	1943	9
295	20250217	134300	27027506	1947	1947	1947	1947	0
296	20250217	134200	27027506	1947	1948	1948	1947	88
297	20250217	134100	26856120	1947	1947	1947	1947	0
298	20250217	134000	26856120	1947	1947	1947	1947	0
299	20250217	133900	26856120	1947	1947	1947	1947	3
300	20250217	133800	26850279	1949	1948	1949	1948	2
301	20250217	133700	26846382	1949	1949	1949	1949	40
302	20250217	133600	26768422	1948	1948	1948	1948	3
303	20250217	133500	26762578	1948	1948	1948	1948	0
304	20250217	133400	26762578	1948	1949	1949	1948	108
305	20250217	133300	26552094	1948	1948	1948	1948	0
306	20250217	133200	26552094	1948	1947	1948	1947	1052
307	20250217	133100	24502807	1948	1946	1948	1946	100
308	20250217	133000	24308166	1946	1946	1946	1946	201
309	20250217	132900	23917020	1944	1945	1945	1944	100
310	20250217	132800	23722600	1946	1946	1946	1946	0
311	20250217	132700	23722600	1946	1945	1946	1945	22
312	20250217	132600	23679790	1945	1945	1945	1945	0
313	20250217	132500	23679790	1945	1945	1945	1945	0
314	20250217	132400	23679790	1945	1945	1945	1945	10
315	20250217	132300	23660340	1944	1944	1944	1944	0
316	20250217	132200	23660340	1944	1945	1945	1944	53
317	20250217	132100	23557258	1944	1944	1944	1944	200
318	20250217	132000	23168458	1944	1944	1944	1944	0
319	20250217	131900	23168458	1944	1944	1944	1944	200
320	20250217	131800	22779658	1944	1944	1944	1944	96
321	20250217	131700	22593034	1948	1948	1948	1944	538
322	20250217	131600	21547010	1948	1948	1948	1948	169
323	20250217	131500	21217798	1948	1948	1948	1948	159
324	20250217	131400	20908066	1949	1948	1949	1948	44
325	20250217	131300	20822319	1949	1948	1949	1948	103
326	20250217	131200	20621581	1949	1948	1949	1948	60
327	20250217	131100	20504650	1948	1948	1948	1948	9
328	20250217	131000	20487118	1948	1940	1948	1940	2689
329	20250217	130900	15251651	1929	1929	1929	1929	0
330	20250217	130800	15251651	1929	1933	1940	1929	1196
331	20250217	130700	12935632	1933	1933	1933	1933	40
332	20250217	130600	12858312	1933	1933	1933	1933	0
333	20250217	130500	12858312	1933	1933	1933	1933	0
334	20250217	130400	12858312	1933	1932	1933	1932	57
335	20250217	130300	12748178	1932	1932	1932	1932	0
336	20250217	130200	12748178	1932	1932	1932	1932	2
337	20250217	130100	12744314	1932	1932	1932	1932	0
338	20250217	130000	12744314	1932	1932	1932	1932	1
339	20250217	125900	12742382	1933	1933	1933	1933	0
340	20250217	125800	12742382	1933	1933	1933	1933	0
341	20250217	125700	12742382	1933	1933	1933	1933	42
342	20250217	125600	12661196	1932	1932	1932	1932	0
343	20250217	125500	12661196	1932	1932	1932	1932	0
344	20250217	125400	12661196	1932	1932	1932	1932	9
345	20250217	125300	12643808	1934	1934	1934	1934	0
346	20250217	125200	12643808	1934	1934	1934	1934	60
347	20250217	125100	12527768	1934	1934	1934	1934	0
348	20250217	125000	12527768	1934	1934	1934	1934	0
349	20250217	124900	12527768	1934	1934	1934	1934	0
350	20250217	124800	12527768	1934	1934	1934	1934	1
351	20250217	124700	12525834	1936	1936	1936	1936	38
352	20250217	124600	12452266	1934	1934	1934	1934	0
353	20250217	124500	12452266	1934	1934	1934	1934	4
354	20250217	124400	12444530	1934	1934	1934	1934	7
355	20250217	124300	12430992	1934	1934	1934	1934	5
356	20250217	124200	12421322	1934	1935	1935	1934	61
357	20250217	124100	12303297	1935	1935	1935	1935	0
358	20250217	124000	12303297	1935	1935	1935	1935	0
359	20250217	123900	12303297	1935	1935	1935	1935	0
360	20250217	123800	12303297	1935	1935	1935	1935	11
361	20250217	123700	12282012	1935	1934	1935	1934	13
362	20250217	123600	12256862	1934	1934	1934	1934	0
363	20250217	123500	12256862	1934	1934	1934	1934	0
364	20250217	123400	12256862	1934	1934	1934	1934	9
365	20250217	123300	12239456	1935	1935	1935	1935	0
366	20250217	123200	12239456	1935	1935	1935	1935	50
367	20250217	123100	12142706	1936	1936	1936	1936	0
368	20250217	123000	12142706	1936	1936	1936	1936	0
369	20250217	122900	12142706	1936	1936	1936	1936	200
370	20250217	122800	11755506	1936	1936	1936	1936	0
371	20250217	122700	11755506	1936	1936	1936	1936	40
372	20250217	122600	11678066	1935	1935	1935	1935	0
373	20250217	122500	11678066	1935	1935	1935	1935	1
374	20250217	122400	11676131	1935	1935	1935	1935	8
375	20250217	122300	11660651	1936	1936	1936	1936	1
376	20250217	122200	11658715	1920	1936	1936	1920	76
377	20250217	122100	11511980	1936	1936	1936	1936	0
378	20250217	122000	11511980	1936	1936	1936	1936	0
379	20250217	121900	11511980	1936	1936	1936	1936	0
380	20250217	121800	11511980	1936	1936	1936	1936	0
381	20250217	121700	11511980	1936	1936	1936	1936	38
382	20250217	121600	11438412	1935	1935	1935	1935	0
383	20250217	121500	11438412	1935	1935	1935	1935	0
384	20250217	121400	11438412	1935	1935	1935	1935	10
385	20250217	121300	11419062	1935	1935	1935	1935	0
386	20250217	121200	11419062	1935	1935	1935	1935	83
387	20250217	121100	11258457	1935	1935	1935	1935	1
388	20250217	121000	11256522	1920	1920	1920	1920	1
389	20250217	120900	11254602	1935	1935	1935	1935	0
390	20250217	120800	11254602	1935	1934	1935	1934	563
391	20250217	120700	10165399	1934	1934	1934	1934	42
392	20250217	120600	10084171	1934	1934	1934	1934	0
393	20250217	120500	10084171	1934	1934	1934	1934	0
394	20250217	120400	10084171	1934	1934	1934	1934	12
395	20250217	120300	10060963	1934	1934	1934	1934	0
396	20250217	120200	10060963	1934	1934	1934	1934	44
397	20250217	120100	9975867	1935	1935	1935	1935	0
398	20250217	120000	9975867	1935	1935	1935	1935	0
399	20250217	115900	9975867	1935	1935	1935	1935	0
400	20250217	115800	9975867	1935	1935	1935	1935	0
401	20250217	115700	9975867	1935	1935	1935	1935	38
402	20250217	115600	9902337	1935	1935	1935	1935	0
403	20250217	115500	9902337	1935	1935	1935	1935	0
404	20250217	115400	9902337	1935	1931	1935	1931	10
405	20250217	115300	9883023	1931	1931	1931	1931	1050
406	20250217	115200	7855473	1935	1935	1935	1935	101
407	20250217	115100	7660038	1936	1936	1936	1936	0
408	20250217	115000	7660038	1936	1936	1936	1936	0
409	20250217	114900	7660038	1936	1934	1936	1934	2
410	20250217	114800	7656168	1934	1934	1934	1934	0
411	20250217	114700	7656168	1934	1931	1934	1931	30
412	20250217	114600	7598178	1930	1930	1930	1930	0
413	20250217	114500	7598178	1930	1929	1930	1929	243
414	20250217	114400	7129321	1928	1928	1928	1928	8
415	20250217	114300	7113897	1929	1926	1929	1926	1000
416	20250217	114200	5185865	1925	1925	1925	1925	735
417	20250217	114100	3770990	1925	1925	1925	1925	0
418	20250217	114000	3770990	1925	1925	1925	1925	0
419	20250217	113900	3770990	1925	1925	1925	1925	0
420	20250217	113800	3770990	1925	1925	1925	1925	0
421	20250217	113700	3770990	1925	1925	1925	1925	38
422	20250217	113600	3697840	1925	1925	1925	1925	0
423	20250217	113500	3697840	1925	1925	1925	1925	0
424	20250217	113400	3697840	1925	1924	1925	1924	14
425	20250217	113300	3670894	1925	1925	1925	1925	55
426	20250217	113200	3565019	1925	1925	1925	1925	0
427	20250217	113100	3565019	1925	1925	1925	1925	0
428	20250217	113000	3565019	1925	1925	1925	1925	0
429	20250217	112900	3565019	1925	1925	1925	1925	0
430	20250217	112800	3565019	1925	1925	1925	1925	0
431	20250217	112700	3565019	1925	1924	1925	1924	61
432	20250217	112600	3447609	1923	1923	1923	1923	0
433	20250217	112500	3447609	1923	1923	1923	1923	9
434	20250217	112400	3430302	1923	1922	1923	1922	9
435	20250217	112300	3413002	1922	1922	1922	1922	0
436	20250217	112200	3413002	1922	1922	1922	1922	7
437	20250217	112100	3399548	1922	1922	1922	1922	0
438	20250217	112000	3399548	1922	1922	1922	1922	0
439	20250217	111900	3399548	1922	1922	1922	1922	0
440	20250217	111800	3399548	1922	1922	1922	1922	0
441	20250217	111700	3399548	1922	1921	1922	1921	23
442	20250217	111600	3355343	1922	1922	1922	1922	0
443	20250217	111500	3355343	1922	1922	1922	1922	0
444	20250217	111400	3355343	1922	1918	1922	1918	19
445	20250217	111300	3318866	1918	1918	1918	1918	0
446	20250217	111200	3318866	1918	1918	1918	1918	0
447	20250217	111100	3318866	1918	1918	1918	1918	0
448	20250217	111000	3318866	1918	1918	1918	1918	0
449	20250217	110900	3318866	1918	1918	1918	1918	0
450	20250217	110800	3318866	1918	1918	1918	1918	0
451	20250217	110700	3318866	1918	1918	1918	1918	50
452	20250217	110600	3222966	1918	1918	1918	1918	0
453	20250217	110500	3222966	1918	1918	1918	1918	0
454	20250217	110400	3222966	1918	1918	1918	1918	0
455	20250217	110300	3222966	1918	1918	1918	1918	0
456	20250217	110200	3222966	1918	1918	1918	1918	0
457	20250217	110100	3222966	1918	1918	1918	1918	7
458	20250217	110000	3209540	1916	1916	1916	1916	0
459	20250217	105900	3209540	1916	1916	1916	1916	0
460	20250217	105800	3209540	1916	1916	1916	1916	0
461	20250217	105700	3209540	1916	1916	1916	1916	0
462	20250217	105600	3209540	1916	1916	1916	1916	0
463	20250217	105500	3209540	1916	1916	1916	1916	0
464	20250217	105400	3209540	1916	1916	1916	1916	0
465	20250217	105300	3209540	1916	1916	1916	1916	0
466	20250217	105200	3209540	1916	1916	1916	1916	0
467	20250217	105100	3209540	1916	1916	1916	1916	0
468	20250217	105000	3209540	1916	1916	1916	1916	1
469	20250217	104900	3207624	1916	1916	1916	1916	0
470	20250217	104800	3207624	1916	1916	1916	1916	6
471	20250217	104700	3196128	1914	1914	1914	1914	0
472	20250217	104600	3196128	1914	1914	1914	1914	0
473	20250217	104500	3196128	1914	1914	1914	1914	0
474	20250217	104400	3196128	1914	1914	1914	1914	0
475	20250217	104300	3196128	1914	1914	1914	1914	0
476	20250217	104200	3196128	1914	1914	1914	1914	0
477	20250217	104100	3196128	1914	1914	1914	1914	0
478	20250217	104000	3196128	1914	1914	1914	1914	0
479	20250217	103900	3196128	1914	1914	1914	1914	0
480	20250217	103800	3196128	1914	1914	1914	1914	0
481	20250217	103700	3196128	1914	1914	1914	1914	0
482	20250217	103600	3196128	1914	1914	1914	1914	0
483	20250217	103500	3196128	1914	1915	1915	1914	45
484	20250217	103400	3109995	1920	1917	1920	1917	346
485	20250217	103300	2446353	1918	1916	1918	1916	6
486	20250217	103200	2434855	1914	1914	1914	1914	0
487	20250217	103100	2434855	1914	1914	1914	1914	0
488	20250217	103000	2434855	1914	1914	1914	1914	0
489	20250217	102900	2434855	1914	1914	1914	1914	0
490	20250217	102800	2434855	1914	1914	1914	1914	0
491	20250217	102700	2434855	1914	1914	1914	1914	0
492	20250217	102600	2434855	1914	1914	1914	1914	0
493	20250217	102500	2434855	1914	1913	1914	1913	32
494	20250217	102400	2373634	1907	1907	1907	1907	12
495	20250217	102300	2350750	1904	1904	1904	1904	0
496	20250217	102200	2350750	1904	1904	1904	1904	0
497	20250217	102100	2350750	1904	1905	1905	1904	100
498	20250217	102000	2160342	1920	1920	1920	1920	0
499	20250217	101900	2160342	1920	1920	1920	1920	0
500	20250217	101800	2160342	1920	1920	1920	1920	0
501	20250217	101700	2160342	1920	1920	1920	1920	0
502	20250217	101600	2160342	1920	1920	1920	1920	0
503	20250217	101500	2160342	1920	1920	1920	1920	0
504	20250217	101400	2160342	1920	1920	1920	1920	1
505	20250217	101300	2158422	1920	1920	1920	1920	0
506	20250217	101200	2158422	1920	1920	1920	1920	99
507	20250217	101100	1968342	1920	1920	1920	1920	0
508	20250217	101000	1968342	1920	1920	1920	1920	0
509	20250217	100900	1968342	1920	1918	1920	1918	32
510	20250217	100800	1906937	1905	1905	1905	1905	0
511	20250217	100700	1906937	1905	1905	1905	1905	0
512	20250217	100600	1906937	1905	1905	1905	1905	0
513	20250217	100500	1906937	1905	1905	1905	1905	0
514	20250217	100400	1906937	1905	1905	1905	1905	6
515	20250217	100300	1895507	1903	1903	1903	1903	0
516	20250217	100200	1895507	1903	1903	1903	1903	0
517	20250217	100100	1895507	1903	1903	1903	1903	0
518	20250217	100000	1895507	1903	1903	1903	1903	1
519	20250217	095900	1893604	1904	1904	1904	1904	0
520	20250217	095800	1893604	1904	1904	1904	1904	0
521	20250217	095700	1893604	1904	1904	1904	1904	0
522	20250217	095600	1893604	1904	1904	1904	1904	0
523	20250217	095500	1893604	1904	1904	1904	1904	0
524	20250217	095400	1893604	1904	1904	1904	1904	5
525	20250217	095300	1884084	1917	1917	1917	1917	25
526	20250217	095200	1836159	1917	1917	1917	1917	69
527	20250217	095100	1703886	1917	1917	1917	1917	0
528	20250217	095000	1703886	1917	1916	1917	1916	600
529	20250217	094900	553687	1916	1916	1916	1916	0
530	20250217	094800	553687	1916	1916	1916	1916	0
531	20250217	094700	553687	1916	1916	1916	1916	3
532	20250217	094600	547939	1916	1916	1916	1916	0
533	20250217	094500	547939	1916	1916	1916	1916	0
534	20250217	094400	547939	1916	1903	1916	1903	16
535	20250217	094300	517364	1902	1902	1902	1902	0
536	20250217	094200	517364	1902	1902	1902	1902	0
537	20250217	094100	517364	1902	1902	1902	1902	0
538	20250217	094000	517364	1902	1902	1902	1902	16
539	20250217	093900	486932	1902	1902	1902	1902	0
540	20250217	093800	486932	1902	1902	1902	1902	0
541	20250217	093700	486932	1902	1902	1902	1902	0
542	20250217	093600	486932	1902	1902	1902	1902	4
543	20250217	093500	479324	1902	1902	1902	1902	0
544	20250217	093400	479324	1902	1902	1902	1902	2
545	20250217	093300	475520	1914	1914	1914	1914	0
546	20250217	093200	475520	1914	1914	1914	1914	94
547	20250217	093100	295604	1901	1901	1901	1901	0
548	20250217	093000	295604	1901	1901	1901	1901	0
549	20250217	092900	295604	1901	1901	1901	1901	0
550	20250217	092800	295604	1901	1901	1901	1901	0
551	20250217	092700	295604	1901	1901	1901	1901	0
552	20250217	092600	295604	1901	1901	1901	1901	0
553	20250217	092500	295604	1901	1901	1901	1901	0
554	20250217	092400	295604	1901	1901	1901	1901	6
555	20250217	092300	284198	1901	1901	1901	1901	0
556	20250217	092200	284198	1901	1901	1901	1901	0
557	20250217	092100	284198	1901	1901	1901	1901	0
558	20250217	092000	284198	1901	1901	1901	1901	0
559	20250217	091900	284198	1901	1901	1901	1901	0
560	20250217	091800	284198	1901	1901	1901	1901	0
561	20250217	091700	284198	1901	1902	1902	1901	79
562	20250217	091600	134012	1901	1901	1901	1901	0
563	20250217	091500	134012	1901	1901	1901	1901	0
564	20250217	091400	134012	1901	1901	1901	1901	8
565	20250217	091300	118804	1916	1916	1916	1916	0
566	20250217	091200	118804	1916	1916	1916	1916	50
567	20250217	091100	23004	1917	1917	1917	1917	0
568	20250217	091000	23004	1917	1917	1917	1917	0
569	20250217	090900	23004	1917	1917	1917	1917	0
570	20250217	090800	23004	1917	1917	1917	1917	0
571	20250217	090700	23004	1917	1917	1917	1917	0
572	20250217	090600	23004	1917	1917	1917	1917	0
573	20250217	090500	23004	1917	1917	1917	1917	0
574	20250217	090400	23004	1917	1917	1917	1917	10
575	20250217	090300	3834	1917	1917	1917	1917	0
576	20250217	090200	3834	1917	1917	1917	1917	0
577	20250217	090100	3834	1917	1917	1917	1917	0
578	20250217	090000	3834	1917	1917	1917	1917	2