KissMeData/002220/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183600	109507626	1890	1890	1890	1890	1325
3	20250205	183500	109507626	1890	1890	1890	1890	0
4	20250205	183400	109507626	1890	1890	1890	1890	0
5	20250205	183300	109507626	1890	1890	1890	1890	0
6	20250205	183200	109507626	1890	1890	1890	1890	0
7	20250205	183100	109507626	1890	1890	1890	1890	0
8	20250205	183000	109507626	1890	1890	1890	1890	0
9	20250205	182900	109507626	1890	1890	1890	1890	0
10	20250205	182800	109507626	1890	1890	1890	1890	0
11	20250205	182700	109507626	1890	1890	1890	1890	0
12	20250205	182600	109507626	1890	1890	1890	1890	0
13	20250205	182500	109507626	1890	1890	1890	1890	0
14	20250205	182400	109507626	1890	1890	1890	1890	0
15	20250205	182300	109507626	1890	1890	1890	1890	0
16	20250205	182200	109507626	1890	1890	1890	1890	0
17	20250205	182100	109507626	1890	1890	1890	1890	0
18	20250205	182000	109507626	1890	1890	1890	1890	0
19	20250205	181900	109507626	1890	1890	1890	1890	0
20	20250205	181800	109507626	1890	1890	1890	1890	0
21	20250205	181700	109507626	1890	1890	1890	1890	0
22	20250205	181600	109507626	1890	1890	1890	1890	0
23	20250205	181500	109507626	1890	1890	1890	1890	0
24	20250205	181400	109507626	1890	1890	1890	1890	0
25	20250205	181300	109507626	1890	1890	1890	1890	0
26	20250205	181200	109507626	1890	1890	1890	1890	0
27	20250205	181100	109507626	1890	1890	1890	1890	0
28	20250205	181000	109507626	1890	1890	1890	1890	0
29	20250205	180900	109507626	1890	1890	1890	1890	0
30	20250205	180800	109507626	1890	1890	1890	1890	0
31	20250205	180700	109507626	1890	1890	1890	1890	0
32	20250205	180600	109507626	1890	1890	1890	1890	1325
33	20250205	180500	109507626	1890	1890	1890	1890	0
34	20250205	180400	109507626	1890	1890	1890	1890	0
35	20250205	180300	109507626	1890	1890	1890	1890	0
36	20250205	180200	109507626	1890	1890	1890	1890	0
37	20250205	180100	109507626	1890	1890	1890	1890	0
38	20250205	180000	109507626	1890	1890	1890	1890	0
39	20250205	175900	109507626	1890	1890	1890	1890	0
40	20250205	175800	109507626	1890	1890	1890	1890	0
41	20250205	175700	109507626	1890	1890	1890	1890	0
42	20250205	175600	109507626	1890	1890	1890	1890	0
43	20250205	175500	109507626	1890	1890	1890	1890	0
44	20250205	175400	109507626	1890	1890	1890	1890	0
45	20250205	175300	109507626	1890	1890	1890	1890	0
46	20250205	175200	109507626	1890	1890	1890	1890	0
47	20250205	175100	109507626	1890	1890	1890	1890	0
48	20250205	175000	109507626	1890	1890	1890	1890	0
49	20250205	174900	109507626	1890	1890	1890	1890	0
50	20250205	174800	109507626	1890	1890	1890	1890	0
51	20250205	174700	109507626	1890	1890	1890	1890	0
52	20250205	174600	109507626	1890	1890	1890	1890	0
53	20250205	174500	109507626	1890	1890	1890	1890	0
54	20250205	174400	109507626	1890	1890	1890	1890	0
55	20250205	174300	109507626	1890	1890	1890	1890	0
56	20250205	174200	109507626	1890	1890	1890	1890	0
57	20250205	174100	109507626	1890	1890	1890	1890	0
58	20250205	174000	109507626	1890	1890	1890	1890	0
59	20250205	173900	109507626	1890	1890	1890	1890	0
60	20250205	173800	109507626	1890	1890	1890	1890	0
61	20250205	173700	109507626	1890	1890	1890	1890	0
62	20250205	173600	109507626	1890	1890	1890	1890	1325
63	20250205	173500	109507626	1890	1890	1890	1890	0
64	20250205	173400	109507626	1890	1890	1890	1890	0
65	20250205	173300	109507626	1890	1890	1890	1890	0
66	20250205	173200	109507626	1890	1890	1890	1890	0
67	20250205	173100	109507626	1890	1890	1890	1890	0
68	20250205	173000	109507626	1890	1890	1890	1890	0
69	20250205	172900	109507626	1890	1890	1890	1890	0
70	20250205	172800	109507626	1890	1890	1890	1890	0
71	20250205	172700	109507626	1890	1890	1890	1890	0
72	20250205	172600	109507626	1890	1890	1890	1890	0
73	20250205	172500	109507626	1890	1890	1890	1890	0
74	20250205	172400	109507626	1890	1890	1890	1890	0
75	20250205	172300	109507626	1890	1890	1890	1890	0
76	20250205	172200	109507626	1890	1890	1890	1890	0
77	20250205	172100	109507626	1890	1890	1890	1890	0
78	20250205	172000	109507626	1890	1890	1890	1890	0
79	20250205	171900	109507626	1890	1890	1890	1890	0
80	20250205	171800	109507626	1890	1890	1890	1890	0
81	20250205	171700	109507626	1890	1890	1890	1890	0
82	20250205	171600	109507626	1890	1890	1890	1890	0
83	20250205	171500	109507626	1890	1890	1890	1890	0
84	20250205	171400	109507626	1890	1890	1890	1890	0
85	20250205	171300	109507626	1890	1890	1890	1890	0
86	20250205	171200	109507626	1890	1890	1890	1890	0
87	20250205	171100	109507626	1890	1890	1890	1890	0
88	20250205	171000	109507626	1890	1890	1890	1890	0
89	20250205	170900	109507626	1890	1890	1890	1890	0
90	20250205	170800	109507626	1890	1890	1890	1890	0
91	20250205	170700	109507626	1890	1890	1890	1890	0
92	20250205	170600	109507626	1890	1890	1890	1890	1325
93	20250205	170500	109507626	1890	1890	1890	1890	0
94	20250205	170400	109507626	1890	1890	1890	1890	0
95	20250205	170300	109507626	1890	1890	1890	1890	0
96	20250205	170200	109507626	1890	1890	1890	1890	0
97	20250205	170100	109507626	1890	1890	1890	1890	0
98	20250205	170000	109507626	1890	1890	1890	1890	0
99	20250205	165900	109507626	1890	1890	1890	1890	0
100	20250205	165800	109507626	1890	1890	1890	1890	0
101	20250205	165700	109507626	1890	1890	1890	1890	0
102	20250205	165600	109507626	1890	1890	1890	1890	0
103	20250205	165500	109507626	1890	1890	1890	1890	0
104	20250205	165400	109507626	1890	1890	1890	1890	0
105	20250205	165300	109507626	1890	1890	1890	1890	0
106	20250205	165200	109507626	1890	1890	1890	1890	0
107	20250205	165100	109507626	1890	1890	1890	1890	0
108	20250205	165000	109507626	1890	1890	1890	1890	0
109	20250205	164900	109507626	1890	1890	1890	1890	0
110	20250205	164800	109507626	1890	1890	1890	1890	0
111	20250205	164700	109507626	1890	1890	1890	1890	0
112	20250205	164600	109507626	1890	1890	1890	1890	0
113	20250205	164500	109507626	1890	1890	1890	1890	0
114	20250205	164400	109507626	1890	1890	1890	1890	0
115	20250205	164300	109507626	1890	1890	1890	1890	0
116	20250205	164200	109507626	1890	1890	1890	1890	0
117	20250205	164100	109507626	1890	1890	1890	1890	0
118	20250205	164000	109507626	1890	1890	1890	1890	0
119	20250205	163900	109507626	1890	1890	1890	1890	0
120	20250205	163800	109507626	1890	1890	1890	1890	0
121	20250205	163700	109507626	1890	1890	1890	1890	0
122	20250205	163600	109507626	1890	1890	1890	1890	1325
123	20250205	163500	109507626	1890	1890	1890	1890	0
124	20250205	163400	109507626	1890	1890	1890	1890	0
125	20250205	163300	109507626	1890	1890	1890	1890	0
126	20250205	163200	109507626	1890	1890	1890	1890	0
127	20250205	163100	109507626	1890	1890	1890	1890	0
128	20250205	163000	109507626	1890	1890	1890	1890	0
129	20250205	162900	109507626	1890	1890	1890	1890	0
130	20250205	162800	109507626	1890	1890	1890	1890	0
131	20250205	162700	109507626	1890	1890	1890	1890	0
132	20250205	162600	109507626	1890	1890	1890	1890	0
133	20250205	162500	109507626	1890	1890	1890	1890	0
134	20250205	162400	109507626	1890	1890	1890	1890	0
135	20250205	162300	109507626	1890	1890	1890	1890	0
136	20250205	162200	109507626	1890	1890	1890	1890	0
137	20250205	162100	109507626	1890	1890	1890	1890	0
138	20250205	162000	109507626	1890	1890	1890	1890	0
139	20250205	161900	109507626	1890	1890	1890	1890	0
140	20250205	161800	109507626	1890	1890	1890	1890	0
141	20250205	161700	109507626	1890	1890	1890	1890	0
142	20250205	161600	109507626	1890	1890	1890	1890	0
143	20250205	161500	109507626	1890	1890	1890	1890	0
144	20250205	161400	109507626	1890	1890	1890	1890	0
145	20250205	161300	109507626	1890	1890	1890	1890	0
146	20250205	161200	109507626	1890	1890	1890	1890	0
147	20250205	161100	109507626	1890	1890	1890	1890	0
148	20250205	161000	109507626	1890	1890	1890	1890	0
149	20250205	160900	109507626	1890	1890	1890	1890	0
150	20250205	160800	109507626	1890	1890	1890	1890	0
151	20250205	160700	109507626	1890	1890	1890	1890	0
152	20250205	160600	109507626	1890	1890	1890	1890	1325
153	20250205	160500	109507626	1890	1890	1890	1890	0
154	20250205	160400	109507626	1890	1890	1890	1890	0
155	20250205	160300	109507626	1890	1890	1890	1890	0
156	20250205	160200	109507626	1890	1890	1890	1890	0
157	20250205	160100	109507626	1890	1890	1890	1890	0
158	20250205	160000	109507626	1890	1890	1890	1890	0
159	20250205	155900	109507626	1890	1890	1890	1890	0
160	20250205	155800	109507626	1890	1890	1890	1890	0
161	20250205	155700	109507626	1890	1890	1890	1890	0
162	20250205	155600	109507626	1890	1890	1890	1890	0
163	20250205	155500	109507626	1890	1890	1890	1890	0
164	20250205	155400	109507626	1890	1890	1890	1890	0
165	20250205	155300	109507626	1890	1890	1890	1890	0
166	20250205	155200	109507626	1890	1890	1890	1890	0
167	20250205	155100	109507626	1890	1890	1890	1890	0
168	20250205	155000	109507626	1890	1890	1890	1890	0
169	20250205	154900	109507626	1890	1890	1890	1890	0
170	20250205	154800	109507626	1890	1890	1890	1890	0
171	20250205	154700	109507626	1890	1890	1890	1890	0
172	20250205	154600	109507626	1890	1890	1890	1890	0
173	20250205	154500	109507626	1890	1890	1890	1890	0
174	20250205	154400	109507626	1890	1890	1890	1890	0
175	20250205	154300	109507626	1890	1890	1890	1890	0
176	20250205	154200	109507626	1890	1890	1890	1890	0
177	20250205	154100	109507626	1890	1890	1890	1890	0
178	20250205	154000	109507626	1890	1890	1890	1890	0
179	20250205	153900	109507626	1890	1890	1890	1890	0
180	20250205	153800	109507626	1890	1890	1890	1890	0
181	20250205	153700	109507626	1890	1890	1890	1890	0
182	20250205	153600	109507626	1890	1890	1890	1890	1325
183	20250205	153500	109507626	1890	1890	1890	1890	0
184	20250205	153400	109507626	1890	1890	1890	1890	0
185	20250205	153300	109507626	1890	1890	1890	1890	0
186	20250205	153200	109507626	1890	1890	1890	1890	0
187	20250205	153100	109507626	1890	1890	1890	1890	0
188	20250205	153000	109507626	1890	1890	1890	1890	1325
189	20250205	152900	107003376	1890	1890	1890	1890	0
190	20250205	152800	107003376	1890	1890	1890	1890	0
191	20250205	152700	107003376	1890	1890	1890	1890	0
192	20250205	152600	107003376	1890	1890	1890	1890	0
193	20250205	152500	107003376	1890	1890	1890	1890	0
194	20250205	152400	107003376	1890	1890	1890	1890	0
195	20250205	152300	107003376	1890	1890	1890	1890	0
196	20250205	152200	107003376	1890	1890	1890	1890	0
197	20250205	152100	107003376	1890	1890	1890	1890	0
198	20250205	152000	107003376	1890	1890	1890	1890	0
199	20250205	151900	107003376	1890	1890	1890	1890	18
200	20250205	151800	106969356	1890	1890	1890	1890	23
201	20250205	151700	106925886	1853	1853	1853	1853	0
202	20250205	151600	106925886	1853	1890	1890	1853	72
203	20250205	151500	106790728	1890	1890	1900	1890	921
204	20250205	151400	105050028	1900	1900	1900	1900	18
205	20250205	151300	105015828	1900	1900	1900	1900	0
206	20250205	151200	105015828	1900	1900	1900	1900	22
207	20250205	151100	104974028	1900	1900	1900	1900	17
208	20250205	151000	104941728	1900	1900	1900	1900	1
209	20250205	150900	104939828	1890	1900	1900	1890	427
210	20250205	150800	104129598	1900	1900	1900	1900	0
211	20250205	150700	104129598	1900	1900	1900	1900	0
212	20250205	150600	104129598	1900	1900	1900	1900	42
213	20250205	150500	104049798	1890	1900	1900	1890	7
214	20250205	150400	104036518	1901	1907	1907	1901	39
215	20250205	150300	103962271	1878	1909	1909	1878	76
216	20250205	150200	103818830	1918	1918	1918	1918	1
217	20250205	150100	103816912	1876	1918	1919	1876	546
218	20250205	150000	102781686	1919	1919	1919	1919	1
219	20250205	145900	102779767	1905	1919	1919	1905	38
220	20250205	145800	102707125	1920	1920	1920	1920	0
221	20250205	145700	102707125	1920	1920	1920	1918	28
222	20250205	145600	102653373	1920	1920	1920	1920	121
223	20250205	145500	102421053	1920	1920	1920	1920	0
224	20250205	145400	102421053	1920	1918	1920	1918	887
225	20250205	145300	100718443	1918	1918	1918	1918	1101
226	20250205	145200	98606725	1919	1914	1919	1909	54
227	20250205	145100	98503483	1919	1915	1919	1914	119
228	20250205	145000	98275248	1915	1915	1915	1915	1
229	20250205	144900	98273333	1915	1912	1915	1912	14
230	20250205	144800	98246557	1909	1903	1912	1903	3161
231	20250205	144700	92211367	1910	1910	1910	1910	0
232	20250205	144600	92211367	1910	1900	1910	1900	3992
233	20250205	144500	84625551	1900	1900	1900	1900	23
234	20250205	144400	84581851	1900	1896	1900	1896	4168
235	20250205	144300	76666649	1896	1895	1896	1895	1002
236	20250205	144200	74767857	1895	1895	1895	1895	1035
237	20250205	144100	72806532	1895	1894	1895	1894	22
238	20250205	144000	72764844	1895	1895	1895	1895	1
239	20250205	143900	72762949	1895	1895	1895	1895	40
240	20250205	143800	72687149	1895	1895	1895	1895	0
241	20250205	143700	72687149	1895	1895	1895	1895	0
242	20250205	143600	72687149	1895	1894	1895	1894	43
243	20250205	143500	72605689	1894	1894	1894	1894	0
244	20250205	143400	72605689	1894	1875	1894	1875	53
245	20250205	143300	72505991	1895	1895	1895	1895	33
246	20250205	143200	72443456	1894	1894	1894	1894	29
247	20250205	143100	72388530	1894	1893	1894	1893	29
248	20250205	143000	72333605	1894	1894	1894	1894	24
249	20250205	142900	72288149	1894	1894	1894	1894	18
250	20250205	142800	72254057	1892	1892	1892	1892	0
251	20250205	142700	72254057	1892	1894	1894	1892	162
252	20250205	142600	71947551	1894	1890	1895	1890	884
253	20250205	142500	70275514	1890	1890	1890	1890	0
254	20250205	142400	70275514	1890	1885	1890	1885	4040
255	20250205	142300	62647734	1885	1885	1885	1885	1
256	20250205	142200	62645849	1885	1885	1885	1885	0
257	20250205	142100	62645849	1885	1884	1885	1884	42
258	20250205	142000	62566703	1888	1888	1888	1888	0
259	20250205	141900	62566703	1888	1888	1888	1888	18
260	20250205	141800	62532719	1888	1888	1888	1888	23
261	20250205	141700	62489295	1889	1889	1889	1889	0
262	20250205	141600	62489295	1889	1889	1889	1889	19
263	20250205	141500	62453404	1888	1889	1889	1888	53
264	20250205	141400	62353318	1889	1889	1889	1889	29
265	20250205	141300	62298537	1889	1889	1889	1889	1
266	20250205	141200	62296648	1889	1880	1889	1880	743
267	20250205	141100	60894898	1880	1879	1880	1873	359
268	20250205	141000	60222079	1880	1878	1880	1878	14
269	20250205	140900	60195785	1878	1878	1878	1878	28
270	20250205	140800	60143201	1878	1878	1878	1878	150
271	20250205	140700	59861501	1873	1877	1877	1873	300
272	20250205	140600	59299521	1878	1877	1878	1877	74
273	20250205	140500	59160605	1876	1876	1876	1876	50
274	20250205	140400	59066805	1877	1876	1877	1876	319
275	20250205	140300	58468103	1873	1876	1876	1873	323
276	20250205	140200	57863055	1876	1876	1876	1876	500
277	20250205	140100	56925055	1876	1877	1877	1875	532
278	20250205	140000	55927029	1877	1875	1877	1875	11
279	20250205	135900	55906402	1875	1875	1875	1875	17
280	20250205	135800	55874527	1875	1875	1875	1875	0
281	20250205	135700	55874527	1875	1875	1875	1875	22
282	20250205	135600	55833277	1875	1874	1875	1874	21
283	20250205	135500	55793904	1874	1874	1874	1874	95
284	20250205	135400	55615874	1874	1874	1874	1874	40
285	20250205	135300	55540914	1874	1874	1874	1874	2
286	20250205	135200	55537166	1874	1874	1874	1874	1
287	20250205	135100	55535292	1874	1873	1874	1873	54
288	20250205	135000	55434097	1873	1873	1873	1873	1159
289	20250205	134900	53263290	1873	1873	1873	1873	17
290	20250205	134800	53231449	1873	1873	1873	1873	22
291	20250205	134700	53190243	1873	1873	1873	1873	0
292	20250205	134600	53190243	1873	1873	1873	1873	40
293	20250205	134500	53115323	1873	1873	1873	1873	22
294	20250205	134400	53074117	1873	1873	1873	1873	18
295	20250205	134300	53040403	1873	1873	1873	1873	1
296	20250205	134200	53038530	1873	1870	1873	1870	14
297	20250205	134100	53012344	1870	1870	1870	1870	49
298	20250205	134000	52920714	1870	1870	1870	1870	0
299	20250205	133900	52920714	1870	1870	1870	1870	39
300	20250205	133800	52847784	1867	1865	1867	1865	105
301	20250205	133700	52651883	1864	1864	1864	1864	0
302	20250205	133600	52651883	1864	1864	1864	1864	136
303	20250205	133500	52398379	1864	1864	1864	1864	55
304	20250205	133400	52295859	1864	1864	1864	1864	18
305	20250205	133300	52262307	1864	1864	1864	1864	23
306	20250205	133200	52219435	1864	1864	1864	1864	0
307	20250205	133100	52219435	1864	1864	1864	1864	218
308	20250205	133000	51813083	1864	1864	1864	1864	74
309	20250205	132900	51675147	1864	1864	1864	1864	118
310	20250205	132800	51455195	1864	1864	1864	1864	0
311	20250205	132700	51455195	1864	1864	1864	1864	22
312	20250205	132600	51414187	1864	1864	1864	1864	21
313	20250205	132500	51375043	1864	1864	1864	1864	58
314	20250205	132400	51266931	1864	1864	1864	1864	41
315	20250205	132300	51190507	1864	1864	1864	1864	1
316	20250205	132200	51188643	1864	1864	1864	1864	0
317	20250205	132100	51188643	1864	1864	1864	1864	243
318	20250205	132000	50735691	1864	1864	1864	1864	1
319	20250205	131900	50733827	1864	1864	1864	1864	18
320	20250205	131800	50700275	1864	1864	1864	1864	22
321	20250205	131700	50659267	1864	1864	1864	1864	0
322	20250205	131600	50659267	1864	1864	1864	1864	21
323	20250205	131500	50620123	1864	1860	1864	1860	186
324	20250205	131400	50273763	1860	1860	1860	1860	18
325	20250205	131300	50240283	1860	1860	1860	1860	1
326	20250205	131200	50238423	1860	1860	1860	1860	88
327	20250205	131100	50074743	1860	1859	1860	1859	244
328	20250205	131000	49621099	1860	1860	1860	1860	0
329	20250205	130900	49621099	1860	1860	1860	1860	43
330	20250205	130800	49541119	1860	1860	1860	1860	0
331	20250205	130700	49541119	1860	1860	1860	1860	0
332	20250205	130600	49541119	1860	1860	1860	1851	504
333	20250205	130500	48608026	1859	1860	1860	1859	87
334	20250205	130400	48446261	1860	1860	1860	1860	17
335	20250205	130300	48414641	1852	1860	1860	1852	30
336	20250205	130200	48358881	1860	1860	1860	1860	18
337	20250205	130100	48325401	1859	1859	1860	1859	243
338	20250205	130000	47873623	1860	1860	1860	1860	23
339	20250205	125900	47830843	1861	1861	1861	1861	18
340	20250205	125800	47797345	1861	1861	1861	1861	100
341	20250205	125700	47611245	1861	1861	1861	1861	40
342	20250205	125600	47536805	1861	1861	1861	1861	3
343	20250205	125500	47531222	1860	1860	1860	1860	45
344	20250205	125400	47447522	1861	1861	1861	1861	40
345	20250205	125300	47373082	1861	1861	1861	1861	101
346	20250205	125200	47185121	1860	1861	1861	1860	40
347	20250205	125100	47110703	1860	1860	1860	1860	201
348	20250205	125000	46736843	1861	1861	1861	1861	201
349	20250205	124900	46362782	1861	1861	1861	1861	18
350	20250205	124800	46329284	1861	1861	1861	1861	22
351	20250205	124700	46288342	1861	1861	1861	1861	18
352	20250205	124600	46254844	1861	1861	1861	1861	3
353	20250205	124500	46249261	1860	1860	1860	1860	78
354	20250205	124400	46104181	1861	1861	1861	1861	17
355	20250205	124300	46072544	1861	1861	1861	1861	1
356	20250205	124200	46070683	1860	1861	1861	1860	46
357	20250205	124100	45985105	1860	1860	1860	1860	196
358	20250205	124000	45620545	1860	1860	1860	1860	4
359	20250205	123900	45613105	1861	1861	1861	1861	40
360	20250205	123800	45538665	1861	1861	1861	1861	0
361	20250205	123700	45538665	1861	1861	1861	1861	18
362	20250205	123600	45505167	1861	1861	1861	1861	25
363	20250205	123500	45458642	1861	1861	1861	1861	45
364	20250205	123400	45374897	1861	1861	1861	1861	17
365	20250205	123300	45343260	1861	1861	1861	1861	23
366	20250205	123200	45300457	1861	1861	1861	1861	18
367	20250205	123100	45266959	1860	1860	1860	1860	196
368	20250205	123000	44902399	1861	1861	1861	1861	23
369	20250205	122900	44859596	1861	1861	1861	1861	18
370	20250205	122800	44826098	1861	1861	1861	1861	0
371	20250205	122700	44826098	1861	1861	1861	1861	40
372	20250205	122600	44751658	1860	1861	1861	1860	5
373	20250205	122500	44742355	1860	1860	1860	1860	53
374	20250205	122400	44643775	1860	1861	1861	1860	283
375	20250205	122300	44117335	1861	1861	1861	1861	1
376	20250205	122200	44115474	1861	1861	1861	1861	18
377	20250205	122100	44081976	1860	1860	1860	1860	2
378	20250205	122000	44078256	1861	1861	1861	1861	1
379	20250205	121900	44076395	1861	1861	1861	1861	18
380	20250205	121800	44042897	1861	1861	1861	1861	23
381	20250205	121700	44000094	1861	1861	1861	1861	17
382	20250205	121600	43968457	1861	1861	1861	1861	3
383	20250205	121500	43962874	1860	1860	1860	1860	67
384	20250205	121400	43838254	1861	1861	1861	1861	18
385	20250205	121300	43804756	1861	1861	1861	1861	1
386	20250205	121200	43802895	1861	1861	1861	1861	40
387	20250205	121100	43728455	1860	1860	1860	1860	201
388	20250205	121000	43354595	1861	1861	1861	1861	0
389	20250205	120900	43354595	1861	1861	1861	1861	41
390	20250205	120800	43278294	1861	1861	1861	1861	0
391	20250205	120700	43278294	1861	1861	1861	1861	17
392	20250205	120600	43246657	1861	1861	1861	1860	36
393	20250205	120500	43179662	1861	1861	1861	1861	50
394	20250205	120400	43086612	1861	1861	1861	1861	18
395	20250205	120300	43053114	1861	1861	1861	1861	124
396	20250205	120200	42822350	1861	1861	1861	1860	322
397	20250205	120100	42223308	1861	1861	1861	1861	0
398	20250205	120000	42223308	1861	1861	1861	1861	24
399	20250205	115900	42178644	1861	1860	1861	1860	22
400	20250205	115800	42137707	1861	1861	1861	1861	0
401	20250205	115700	42137707	1861	1861	1861	1861	262
402	20250205	115600	41650125	1860	1861	1861	1860	203
403	20250205	115500	41272542	1861	1861	1861	1861	55
404	20250205	115400	41170187	1861	1861	1861	1861	40
405	20250205	115300	41095747	1861	1861	1861	1861	0
406	20250205	115200	41095747	1861	1861	1861	1861	18
407	20250205	115100	41062249	1860	1860	1860	1860	19
408	20250205	115000	41026909	1861	1861	1861	1861	0
409	20250205	114900	41026909	1861	1861	1861	1861	17
410	20250205	114800	40995272	1851	1851	1851	1851	0
411	20250205	114700	40995272	1851	1862	1862	1851	70
412	20250205	114600	40865004	1862	1862	1862	1862	25
413	20250205	114500	40818454	1862	1862	1862	1862	0
414	20250205	114400	40818454	1862	1862	1862	1862	18
415	20250205	114300	40784938	1862	1863	1863	1862	44
416	20250205	114200	40702987	1863	1863	1863	1863	18
417	20250205	114100	40669453	1862	1862	1862	1862	182
418	20250205	114000	40330569	1863	1863	1863	1863	22
419	20250205	113900	40289583	1863	1855	1863	1855	117
420	20250205	113800	40072412	1863	1863	1863	1863	0
421	20250205	113700	40072412	1863	1864	1864	1863	134
422	20250205	113600	39822730	1864	1864	1864	1864	4
423	20250205	113500	39815274	1864	1864	1864	1864	20
424	20250205	113400	39777994	1864	1864	1864	1864	64
425	20250205	113300	39658698	1864	1864	1864	1864	1
426	20250205	113200	39656834	1859	1863	1863	1859	201
427	20250205	113100	39282554	1862	1860	1862	1860	204
428	20250205	113000	38903112	1860	1860	1860	1860	10
429	20250205	112900	38884512	1860	1860	1860	1860	18
430	20250205	112800	38851032	1860	1860	1860	1860	9
431	20250205	112700	38834292	1859	1859	1859	1859	1
432	20250205	112600	38832433	1858	1856	1858	1856	55
433	20250205	112500	38730246	1855	1854	1855	1854	38
434	20250205	112400	38659793	1854	1854	1854	1854	18
435	20250205	112300	38626421	1854	1854	1854	1854	1
436	20250205	112200	38624567	1854	1854	1854	1854	397
437	20250205	112100	37888529	1851	1851	1851	1851	200
438	20250205	112000	37518329	1850	1850	1850	1850	100
439	20250205	111900	37333329	1854	1854	1854	1854	140
440	20250205	111800	37073769	1855	1855	1855	1855	0
441	20250205	111700	37073769	1855	1855	1855	1855	18
442	20250205	111600	37040379	1855	1855	1855	1855	27
443	20250205	111500	36990294	1855	1855	1855	1855	55
444	20250205	111400	36888269	1855	1854	1855	1854	20
445	20250205	111300	36851171	1855	1855	1855	1855	24
446	20250205	111200	36806651	1855	1855	1855	1855	251
447	20250205	111100	36341046	1855	1854	1855	1854	139
448	20250205	111000	36083301	1855	1856	1856	1855	23
449	20250205	110900	36040614	1856	1856	1856	1856	18
450	20250205	110800	36007206	1856	1856	1856	1856	0
451	20250205	110700	36007206	1856	1856	1856	1856	41
452	20250205	110600	35931110	1856	1856	1856	1856	2
453	20250205	110500	35927398	1856	1857	1857	1856	137
454	20250205	110400	35673026	1857	1857	1857	1857	58
455	20250205	110300	35565320	1857	1857	1857	1857	1
456	20250205	110200	35563463	1857	1857	1857	1857	18
457	20250205	110100	35530037	1857	1856	1857	1856	374
458	20250205	110000	34835865	1856	1856	1856	1856	1
459	20250205	105900	34834009	1856	1856	1856	1856	23
460	20250205	105800	34791321	1856	1856	1856	1856	46
461	20250205	105700	34705945	1856	1856	1856	1856	18
462	20250205	105600	34672537	1856	1856	1856	1856	3
463	20250205	105500	34666969	1854	1854	1854	1854	3
464	20250205	105400	34661407	1854	1852	1854	1852	537
465	20250205	105300	33666789	1852	1852	1852	1852	1
466	20250205	105200	33664937	1852	1852	1852	1852	40
467	20250205	105100	33590857	1852	1852	1852	1852	0
468	20250205	105000	33590857	1852	1852	1852	1852	1
469	20250205	104900	33589005	1852	1842	1852	1842	19
470	20250205	104800	33553827	1852	1852	1852	1852	0
471	20250205	104700	33553827	1852	1853	1853	1852	89
472	20250205	104600	33388981	1853	1853	1853	1853	25
473	20250205	104500	33342656	1852	1853	1853	1852	38
474	20250205	104400	33272262	1853	1853	1853	1853	0
475	20250205	104300	33272262	1853	1853	1853	1853	23
476	20250205	104200	33229643	1853	1853	1853	1853	22
477	20250205	104100	33188877	1853	1854	1854	1853	218
478	20250205	104000	32784922	1854	1854	1854	1854	41
479	20250205	103900	32708908	1854	1854	1854	1854	0
480	20250205	103800	32708908	1854	1854	1854	1854	0
481	20250205	103700	32708908	1854	1854	1854	1854	118
482	20250205	103600	32490136	1854	1854	1854	1854	3
483	20250205	103500	32484574	1853	1854	1854	1853	63
484	20250205	103400	32367817	1854	1854	1854	1854	22
485	20250205	103300	32327029	1854	1854	1854	1854	1
486	20250205	103200	32325175	1854	1854	1854	1854	18
487	20250205	103100	32291803	1853	1853	1853	1853	224
488	20250205	103000	31876731	1854	1854	1854	1854	188
489	20250205	102900	31528179	1840	1840	1840	1840	0
490	20250205	102800	31528179	1840	1840	1840	1840	1691
491	20250205	102700	28416739	1840	1840	1840	1840	17
492	20250205	102600	28385459	1845	1845	1845	1845	3
493	20250205	102500	28379924	1844	1845	1845	1844	90
494	20250205	102400	28213924	1850	1850	1850	1850	0
495	20250205	102300	28213924	1850	1850	1850	1850	1
496	20250205	102200	28212074	1853	1853	1853	1853	58
497	20250205	102100	28104600	1853	1853	1853	1853	0
498	20250205	102000	28104600	1853	1853	1853	1853	24
499	20250205	101900	28060128	1834	1834	1834	1834	0
500	20250205	101800	28060128	1834	1834	1834	1834	28
501	20250205	101700	28008776	1834	1834	1834	1834	100
502	20250205	101600	27825376	1853	1853	1853	1853	3
503	20250205	101500	27819817	1833	1833	1833	1833	0
504	20250205	101400	27819817	1833	1833	1833	1833	100
505	20250205	101300	27636517	1854	1854	1854	1854	2
506	20250205	101200	27632809	1854	1854	1854	1854	0
507	20250205	101100	27632809	1854	1854	1854	1854	0
508	20250205	101000	27632809	1854	1854	1854	1854	54
509	20250205	100900	27532693	1854	1854	1854	1854	0
510	20250205	100800	27532693	1854	1854	1854	1854	6
511	20250205	100700	27521569	1854	1854	1854	1854	0
512	20250205	100600	27521569	1854	1854	1854	1854	3
513	20250205	100500	27516007	1853	1853	1853	1853	50
514	20250205	100400	27423357	1855	1855	1855	1855	0
515	20250205	100300	27423357	1855	1855	1855	1855	0
516	20250205	100200	27423357	1855	1855	1855	1855	0
517	20250205	100100	27423357	1855	1855	1855	1855	0
518	20250205	100000	27423357	1855	1855	1855	1855	0
519	20250205	095900	27423357	1855	1855	1855	1855	55
520	20250205	095800	27321332	1855	1855	1855	1855	0
521	20250205	095700	27321332	1855	1855	1855	1855	3
522	20250205	095600	27315767	1856	1856	1856	1856	3
523	20250205	095500	27310199	1855	1855	1855	1855	50
524	20250205	095400	27217449	1856	1856	1856	1856	0
525	20250205	095300	27217449	1856	1856	1856	1856	1
526	20250205	095200	27215593	1856	1854	1856	1854	281
527	20250205	095100	26694408	1856	1856	1856	1856	0
528	20250205	095000	26694408	1856	1856	1856	1856	0
529	20250205	094900	26694408	1856	1856	1856	1856	0
530	20250205	094800	26694408	1856	1856	1856	1856	0
531	20250205	094700	26694408	1856	1856	1856	1856	0
532	20250205	094600	26694408	1856	1856	1856	1856	2
533	20250205	094500	26690696	1857	1855	1857	1855	1196
534	20250205	094400	24470043	1857	1857	1857	1857	0
535	20250205	094300	24470043	1857	1834	1857	1834	1001
536	20250205	094200	22626166	1833	1833	1833	1833	0
537	20250205	094100	22626166	1833	1833	1833	1833	0
538	20250205	094000	22626166	1833	1833	1833	1833	1
539	20250205	093900	22624333	1832	1830	1832	1830	950
540	20250205	093800	20885821	1831	1831	1831	1831	10
541	20250205	093700	20867511	1832	1832	1832	1832	0
542	20250205	093600	20867511	1832	1832	1832	1832	3
543	20250205	093500	20862015	1820	1820	1820	1820	0
544	20250205	093400	20862015	1820	1820	1820	1820	0
545	20250205	093300	20862015	1820	1833	1833	1820	37
546	20250205	093200	20794662	1834	1834	1834	1834	1
547	20250205	093100	20792828	1834	1834	1834	1834	0
548	20250205	093000	20792828	1834	1834	1834	1834	1
549	20250205	092900	20790994	1828	1828	1828	1828	0
550	20250205	092800	20790994	1828	1828	1828	1828	0
551	20250205	092700	20790994	1828	1828	1828	1828	0
552	20250205	092600	20790994	1828	1837	1837	1828	604
553	20250205	092500	19686846	1819	1819	1819	1819	0
554	20250205	092400	19686846	1819	1819	1819	1819	529
555	20250205	092300	18724595	1819	1819	1838	1819	104
556	20250205	092200	18535381	1819	1822	1823	1819	5860
557	20250205	092100	7869332	1841	1841	1841	1841	0
558	20250205	092000	7869332	1841	1845	1845	1840	640
559	20250205	091900	6690978	1850	1850	1850	1850	60
560	20250205	091800	6579978	1854	1854	1854	1854	0
561	20250205	091700	6579978	1854	1854	1854	1854	3
562	20250205	091600	6574416	1854	1854	1854	1854	24
563	20250205	091500	6529920	1853	1854	1854	1853	113
564	20250205	091400	6320463	1854	1854	1854	1854	67
565	20250205	091300	6196245	1854	1855	1855	1854	81
566	20250205	091200	6046002	1855	1855	1855	1855	67
567	20250205	091100	5921717	1855	1855	1855	1855	68
568	20250205	091000	5795577	1854	1855	1855	1854	135
569	20250205	090900	5545220	1855	1855	1855	1855	146
570	20250205	090800	5274390	1855	1855	1855	1855	68
571	20250205	090700	5148250	1855	1850	1855	1850	117
572	20250205	090600	4931465	1855	1855	1855	1855	226
573	20250205	090500	4512235	1854	1853	1855	1853	121
574	20250205	090400	4287879	1853	1853	1855	1853	77
575	20250205	090300	4145194	1850	1850	1850	1850	61
576	20250205	090200	4032344	1850	1850	1851	1850	108
577	20250205	090100	3832543	1850	1840	1850	1840	542
578	20250205	090000	2831451	1847	1847	1847	1847	1533