KissMeData/024910/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191000	69107702	1874	1874	1874	1874	416
3	20250217	190900	69107702	1874	1874	1874	1874	0
4	20250217	190800	69107702	1874	1874	1874	1874	0
5	20250217	190700	69107702	1874	1874	1874	1874	0
6	20250217	190600	69107702	1874	1874	1874	1874	0
7	20250217	190500	69107702	1874	1874	1874	1874	0
8	20250217	190400	69107702	1874	1874	1874	1874	0
9	20250217	190300	69107702	1874	1874	1874	1874	0
10	20250217	190200	69107702	1874	1874	1874	1874	0
11	20250217	190100	69107702	1874	1874	1874	1874	0
12	20250217	190000	69107702	1874	1874	1874	1874	0
13	20250217	185900	69107702	1874	1874	1874	1874	0
14	20250217	185800	69107702	1874	1874	1874	1874	0
15	20250217	185700	69107702	1874	1874	1874	1874	0
16	20250217	185600	69107702	1874	1874	1874	1874	0
17	20250217	185500	69107702	1874	1874	1874	1874	0
18	20250217	185400	69107702	1874	1874	1874	1874	0
19	20250217	185300	69107702	1874	1874	1874	1874	0
20	20250217	185200	69107702	1874	1874	1874	1874	0
21	20250217	185100	69107702	1874	1874	1874	1874	0
22	20250217	185000	69107702	1874	1874	1874	1874	0
23	20250217	184900	69107702	1874	1874	1874	1874	0
24	20250217	184800	69107702	1874	1874	1874	1874	0
25	20250217	184700	69107702	1874	1874	1874	1874	0
26	20250217	184600	69107702	1874	1874	1874	1874	0
27	20250217	184500	69107702	1874	1874	1874	1874	0
28	20250217	184400	69107702	1874	1874	1874	1874	0
29	20250217	184300	69107702	1874	1874	1874	1874	0
30	20250217	184200	69107702	1874	1874	1874	1874	0
31	20250217	184100	69107702	1874	1874	1874	1874	0
32	20250217	184000	69107702	1874	1874	1874	1874	416
33	20250217	183900	69107702	1874	1874	1874	1874	0
34	20250217	183800	69107702	1874	1874	1874	1874	0
35	20250217	183700	69107702	1874	1874	1874	1874	0
36	20250217	183600	69107702	1874	1874	1874	1874	0
37	20250217	183500	69107702	1874	1874	1874	1874	0
38	20250217	183400	69107702	1874	1874	1874	1874	0
39	20250217	183300	69107702	1874	1874	1874	1874	0
40	20250217	183200	69107702	1874	1874	1874	1874	0
41	20250217	183100	69107702	1874	1874	1874	1874	0
42	20250217	183000	69107702	1874	1874	1874	1874	0
43	20250217	182900	69107702	1874	1874	1874	1874	0
44	20250217	182800	69107702	1874	1874	1874	1874	0
45	20250217	182700	69107702	1874	1874	1874	1874	0
46	20250217	182600	69107702	1874	1874	1874	1874	0
47	20250217	182500	69107702	1874	1874	1874	1874	0
48	20250217	182400	69107702	1874	1874	1874	1874	0
49	20250217	182300	69107702	1874	1874	1874	1874	0
50	20250217	182200	69107702	1874	1874	1874	1874	0
51	20250217	182100	69107702	1874	1874	1874	1874	0
52	20250217	182000	69107702	1874	1874	1874	1874	0
53	20250217	181900	69107702	1874	1874	1874	1874	0
54	20250217	181800	69107702	1874	1874	1874	1874	0
55	20250217	181700	69107702	1874	1874	1874	1874	0
56	20250217	181600	69107702	1874	1874	1874	1874	0
57	20250217	181500	69107702	1874	1874	1874	1874	0
58	20250217	181400	69107702	1874	1874	1874	1874	0
59	20250217	181300	69107702	1874	1874	1874	1874	0
60	20250217	181200	69107702	1874	1874	1874	1874	0
61	20250217	181100	69107702	1874	1874	1874	1874	0
62	20250217	181000	69107702	1874	1874	1874	1874	416
63	20250217	180900	69107702	1874	1874	1874	1874	0
64	20250217	180800	69107702	1874	1874	1874	1874	0
65	20250217	180700	69107702	1874	1874	1874	1874	0
66	20250217	180600	69107702	1874	1874	1874	1874	0
67	20250217	180500	69107702	1874	1874	1874	1874	0
68	20250217	180400	69107702	1874	1874	1874	1874	0
69	20250217	180300	69107702	1874	1874	1874	1874	0
70	20250217	180200	69107702	1874	1874	1874	1874	0
71	20250217	180100	69107702	1874	1874	1874	1874	0
72	20250217	180000	69107702	1874	1874	1874	1874	0
73	20250217	175900	69107702	1874	1874	1874	1874	0
74	20250217	175800	69107702	1874	1874	1874	1874	0
75	20250217	175700	69107702	1874	1874	1874	1874	0
76	20250217	175600	69107702	1874	1874	1874	1874	0
77	20250217	175500	69107702	1874	1874	1874	1874	0
78	20250217	175400	69107702	1874	1874	1874	1874	0
79	20250217	175300	69107702	1874	1874	1874	1874	0
80	20250217	175200	69107702	1874	1874	1874	1874	0
81	20250217	175100	69107702	1874	1874	1874	1874	0
82	20250217	175000	69107702	1874	1874	1874	1874	0
83	20250217	174900	69107702	1874	1874	1874	1874	0
84	20250217	174800	69107702	1874	1874	1874	1874	0
85	20250217	174700	69107702	1874	1874	1874	1874	0
86	20250217	174600	69107702	1874	1874	1874	1874	0
87	20250217	174500	69107702	1874	1874	1874	1874	0
88	20250217	174400	69107702	1874	1874	1874	1874	0
89	20250217	174300	69107702	1874	1874	1874	1874	0
90	20250217	174200	69107702	1874	1874	1874	1874	0
91	20250217	174100	69107702	1874	1874	1874	1874	0
92	20250217	174000	69107702	1874	1874	1874	1874	416
93	20250217	173900	69107702	1874	1874	1874	1874	0
94	20250217	173800	69107702	1874	1874	1874	1874	0
95	20250217	173700	69107702	1874	1874	1874	1874	0
96	20250217	173600	69107702	1874	1874	1874	1874	0
97	20250217	173500	69107702	1874	1874	1874	1874	0
98	20250217	173400	69107702	1874	1874	1874	1874	0
99	20250217	173300	69107702	1874	1874	1874	1874	0
100	20250217	173200	69107702	1874	1874	1874	1874	0
101	20250217	173100	69107702	1874	1874	1874	1874	0
102	20250217	173000	69107702	1874	1874	1874	1874	0
103	20250217	172900	69107702	1874	1874	1874	1874	0
104	20250217	172800	69107702	1874	1874	1874	1874	0
105	20250217	172700	69107702	1874	1874	1874	1874	0
106	20250217	172600	69107702	1874	1874	1874	1874	0
107	20250217	172500	69107702	1874	1874	1874	1874	0
108	20250217	172400	69107702	1874	1874	1874	1874	0
109	20250217	172300	69107702	1874	1874	1874	1874	0
110	20250217	172200	69107702	1874	1874	1874	1874	0
111	20250217	172100	69107702	1874	1874	1874	1874	0
112	20250217	172000	69107702	1874	1874	1874	1874	0
113	20250217	171900	69107702	1874	1874	1874	1874	0
114	20250217	171800	69107702	1874	1874	1874	1874	0
115	20250217	171700	69107702	1874	1874	1874	1874	0
116	20250217	171600	69107702	1874	1874	1874	1874	0
117	20250217	171500	69107702	1874	1874	1874	1874	0
118	20250217	171400	69107702	1874	1874	1874	1874	0
119	20250217	171300	69107702	1874	1874	1874	1874	0
120	20250217	171200	69107702	1874	1874	1874	1874	0
121	20250217	171100	69107702	1874	1874	1874	1874	0
122	20250217	171000	69107702	1874	1874	1874	1874	416
123	20250217	170900	69107702	1874	1874	1874	1874	0
124	20250217	170800	69107702	1874	1874	1874	1874	0
125	20250217	170700	69107702	1874	1874	1874	1874	0
126	20250217	170600	69107702	1874	1874	1874	1874	0
127	20250217	170500	69107702	1874	1874	1874	1874	0
128	20250217	170400	69107702	1874	1874	1874	1874	0
129	20250217	170300	69107702	1874	1874	1874	1874	0
130	20250217	170200	69107702	1874	1874	1874	1874	0
131	20250217	170100	69107702	1874	1874	1874	1874	0
132	20250217	170000	69107702	1874	1874	1874	1874	0
133	20250217	165900	69107702	1874	1874	1874	1874	0
134	20250217	165800	69107702	1874	1874	1874	1874	0
135	20250217	165700	69107702	1874	1874	1874	1874	0
136	20250217	165600	69107702	1874	1874	1874	1874	0
137	20250217	165500	69107702	1874	1874	1874	1874	0
138	20250217	165400	69107702	1874	1874	1874	1874	0
139	20250217	165300	69107702	1874	1874	1874	1874	0
140	20250217	165200	69107702	1874	1874	1874	1874	0
141	20250217	165100	69107702	1874	1874	1874	1874	0
142	20250217	165000	69107702	1874	1874	1874	1874	0
143	20250217	164900	69107702	1874	1874	1874	1874	0
144	20250217	164800	69107702	1874	1874	1874	1874	0
145	20250217	164700	69107702	1874	1874	1874	1874	0
146	20250217	164600	69107702	1874	1874	1874	1874	0
147	20250217	164500	69107702	1874	1874	1874	1874	0
148	20250217	164400	69107702	1874	1874	1874	1874	0
149	20250217	164300	69107702	1874	1874	1874	1874	0
150	20250217	164200	69107702	1874	1874	1874	1874	0
151	20250217	164100	69107702	1874	1874	1874	1874	0
152	20250217	164000	69107702	1874	1874	1874	1874	416
153	20250217	163900	69107702	1874	1874	1874	1874	0
154	20250217	163800	69107702	1874	1874	1874	1874	0
155	20250217	163700	69107702	1874	1874	1874	1874	0
156	20250217	163600	69107702	1874	1874	1874	1874	0
157	20250217	163500	69107702	1874	1874	1874	1874	0
158	20250217	163400	69107702	1874	1874	1874	1874	0
159	20250217	163300	69107702	1874	1874	1874	1874	0
160	20250217	163200	69107702	1874	1874	1874	1874	0
161	20250217	163100	69107702	1874	1874	1874	1874	0
162	20250217	163000	69107702	1874	1874	1874	1874	0
163	20250217	162900	69107702	1874	1874	1874	1874	0
164	20250217	162800	69107702	1874	1874	1874	1874	0
165	20250217	162700	69107702	1874	1874	1874	1874	0
166	20250217	162600	69107702	1874	1874	1874	1874	0
167	20250217	162500	69107702	1874	1874	1874	1874	0
168	20250217	162400	69107702	1874	1874	1874	1874	0
169	20250217	162300	69107702	1874	1874	1874	1874	0
170	20250217	162200	69107702	1874	1874	1874	1874	0
171	20250217	162100	69107702	1874	1874	1874	1874	0
172	20250217	162000	69107702	1874	1874	1874	1874	0
173	20250217	161900	69107702	1874	1874	1874	1874	0
174	20250217	161800	69107702	1874	1874	1874	1874	0
175	20250217	161700	69107702	1874	1874	1874	1874	0
176	20250217	161600	69107702	1874	1874	1874	1874	0
177	20250217	161500	69107702	1874	1874	1874	1874	0
178	20250217	161400	69107702	1874	1874	1874	1874	0
179	20250217	161300	69107702	1874	1874	1874	1874	0
180	20250217	161200	69107702	1874	1874	1874	1874	0
181	20250217	161100	69107702	1874	1874	1874	1874	0
182	20250217	161000	69107702	1874	1874	1874	1874	416
183	20250217	160900	69107702	1874	1874	1874	1874	0
184	20250217	160800	69107702	1874	1874	1874	1874	0
185	20250217	160700	69107702	1874	1874	1874	1874	0
186	20250217	160600	69107702	1874	1874	1874	1874	0
187	20250217	160500	69107702	1874	1874	1874	1874	0
188	20250217	160400	69107702	1874	1874	1874	1874	0
189	20250217	160300	69107702	1874	1874	1874	1874	0
190	20250217	160200	69107702	1874	1874	1874	1874	0
191	20250217	160100	69107702	1874	1874	1874	1874	0
192	20250217	160000	69107702	1874	1874	1874	1874	0
193	20250217	155900	69107702	1874	1874	1874	1874	0
194	20250217	155800	69107702	1874	1874	1874	1874	0
195	20250217	155700	69107702	1874	1874	1874	1874	0
196	20250217	155600	69107702	1874	1874	1874	1874	0
197	20250217	155500	69107702	1874	1874	1874	1874	0
198	20250217	155400	69107702	1874	1874	1874	1874	0
199	20250217	155300	69107702	1874	1874	1874	1874	0
200	20250217	155200	69107702	1874	1874	1874	1874	0
201	20250217	155100	69107702	1874	1874	1874	1874	0
202	20250217	155000	69107702	1874	1874	1874	1874	0
203	20250217	154900	69107702	1874	1874	1874	1874	0
204	20250217	154800	69107702	1874	1874	1874	1874	0
205	20250217	154700	69107702	1874	1874	1874	1874	0
206	20250217	154600	69107702	1874	1874	1874	1874	0
207	20250217	154500	69107702	1874	1874	1874	1874	0
208	20250217	154400	69107702	1874	1874	1874	1874	0
209	20250217	154300	69107702	1874	1874	1874	1874	0
210	20250217	154200	69107702	1874	1874	1874	1874	0
211	20250217	154100	69107702	1874	1874	1874	1874	0
212	20250217	154000	69107702	1874	1874	1874	1874	416
213	20250217	153900	69107702	1874	1874	1874	1874	0
214	20250217	153800	69107702	1874	1874	1874	1874	0
215	20250217	153700	69107702	1874	1874	1874	1874	0
216	20250217	153600	69107702	1874	1874	1874	1874	0
217	20250217	153500	69107702	1874	1874	1874	1874	0
218	20250217	153400	69107702	1874	1874	1874	1874	0
219	20250217	153300	69107702	1874	1874	1874	1874	0
220	20250217	153200	69107702	1874	1874	1874	1874	0
221	20250217	153100	69107702	1874	1874	1874	1874	0
222	20250217	153000	69107702	1874	1874	1874	1874	416
223	20250217	152900	68328118	1870	1870	1870	1870	0
224	20250217	152800	68328118	1870	1870	1870	1870	0
225	20250217	152700	68328118	1870	1870	1870	1870	0
226	20250217	152600	68328118	1870	1870	1870	1870	0
227	20250217	152500	68328118	1870	1870	1870	1870	0
228	20250217	152400	68328118	1870	1870	1870	1870	0
229	20250217	152300	68328118	1870	1870	1870	1870	0
230	20250217	152200	68328118	1870	1870	1870	1870	0
231	20250217	152100	68328118	1870	1870	1870	1870	0
232	20250217	152000	68328118	1870	1870	1870	1870	0
233	20250217	151900	68328118	1870	1870	1870	1870	0
234	20250217	151800	68328118	1870	1870	1870	1870	82
235	20250217	151700	68174778	1874	1870	1874	1870	680
236	20250217	151600	66902517	1874	1874	1874	1874	0
237	20250217	151500	66902517	1874	1870	1874	1870	107
238	20250217	151400	66702423	1870	1870	1870	1870	81
239	20250217	151300	66550953	1874	1874	1874	1874	0
240	20250217	151200	66550953	1874	1874	1874	1874	0
241	20250217	151100	66550953	1874	1874	1874	1874	0
242	20250217	151000	66550953	1874	1874	1874	1874	0
243	20250217	150900	66550953	1874	1874	1874	1874	0
244	20250217	150800	66550953	1874	1874	1874	1874	8
245	20250217	150700	66535961	1874	1874	1874	1874	0
246	20250217	150600	66535961	1874	1874	1874	1874	0
247	20250217	150500	66535961	1874	1874	1874	1874	2
248	20250217	150400	66532213	1872	1872	1872	1872	178
249	20250217	150300	66198997	1869	1869	1869	1869	1
250	20250217	150200	66197128	1872	1872	1872	1872	757
251	20250217	150100	64780024	1872	1872	1872	1872	0
252	20250217	150000	64780024	1872	1872	1872	1872	2013
253	20250217	145900	61011688	1872	1872	1872	1872	0
254	20250217	145800	61011688	1872	1872	1872	1872	0
255	20250217	145700	61011688	1872	1869	1872	1869	499
256	20250217	145600	60079054	1869	1870	1870	1869	1813
257	20250217	145500	56689458	1872	1872	1872	1872	0
258	20250217	145400	56689458	1872	1872	1872	1872	2000
259	20250217	145300	52945458	1872	1872	1872	1872	0
260	20250217	145200	52945458	1872	1872	1872	1872	0
261	20250217	145100	52945458	1872	1872	1872	1872	0
262	20250217	145000	52945458	1872	1872	1872	1872	0
263	20250217	144900	52945458	1872	1872	1872	1872	1
264	20250217	144800	52943586	1869	1869	1869	1869	0
265	20250217	144700	52943586	1869	1870	1870	1869	109
266	20250217	144600	52739815	1870	1870	1870	1870	1
267	20250217	144500	52737945	1872	1872	1872	1872	1
268	20250217	144400	52736073	1872	1872	1872	1872	0
269	20250217	144300	52736073	1872	1872	1872	1872	1
270	20250217	144200	52734201	1871	1871	1871	1871	0
271	20250217	144100	52734201	1871	1871	1871	1871	5
272	20250217	144000	52724846	1871	1871	1871	1871	3
273	20250217	143900	52719233	1868	1868	1868	1868	0
274	20250217	143800	52719233	1868	1868	1868	1868	0
275	20250217	143700	52719233	1868	1870	1870	1868	1347
276	20250217	143600	50202663	1871	1871	1871	1871	0
277	20250217	143500	50202663	1871	1872	1872	1871	55
278	20250217	143400	50099756	1872	1872	1872	1872	213
279	20250217	143300	49701020	1872	1872	1872	1872	0
280	20250217	143200	49701020	1872	1872	1872	1872	0
281	20250217	143100	49701020	1872	1872	1872	1872	1
282	20250217	143000	49699148	1871	1871	1871	1871	0
283	20250217	142900	49699148	1871	1870	1871	1870	1815
284	20250217	142800	46305097	1870	1870	1870	1870	0
285	20250217	142700	46305097	1870	1870	1870	1870	0
286	20250217	142600	46305097	1870	1870	1870	1870	0
287	20250217	142500	46305097	1870	1870	1870	1870	2
288	20250217	142400	46301357	1868	1868	1868	1868	0
289	20250217	142300	46301357	1868	1868	1868	1868	0
290	20250217	142200	46301357	1868	1868	1868	1868	0
291	20250217	142100	46301357	1868	1868	1868	1868	0
292	20250217	142000	46301357	1868	1868	1868	1868	258
293	20250217	141900	45819413	1868	1868	1868	1868	42
294	20250217	141800	45740957	1868	1868	1868	1868	877
295	20250217	141700	44102721	1868	1868	1868	1868	34
296	20250217	141600	44039209	1868	1870	1870	1868	5
297	20250217	141500	44029864	1869	1869	1869	1869	0
298	20250217	141400	44029864	1869	1869	1869	1869	0
299	20250217	141300	44029864	1869	1869	1869	1869	0
300	20250217	141200	44029864	1869	1869	1869	1869	59
301	20250217	141100	43919593	1869	1869	1869	1869	18
302	20250217	141000	43885951	1869	1869	1869	1869	0
303	20250217	140900	43885951	1869	1869	1869	1869	0
304	20250217	140800	43885951	1869	1869	1869	1869	0
305	20250217	140700	43885951	1869	1869	1869	1869	0
306	20250217	140600	43885951	1869	1869	1869	1869	0
307	20250217	140500	43885951	1869	1869	1869	1869	0
308	20250217	140400	43885951	1869	1869	1869	1869	0
309	20250217	140300	43885951	1869	1868	1869	1868	68
310	20250217	140200	43758860	1869	1869	1869	1869	0
311	20250217	140100	43758860	1869	1870	1870	1869	729
312	20250217	140000	42395814	1870	1870	1870	1870	273
313	20250217	135900	41885304	1870	1870	1870	1870	53
314	20250217	135800	41786194	1870	1870	1870	1870	1
315	20250217	135700	41784324	1870	1870	1870	1870	0
316	20250217	135600	41784324	1870	1870	1870	1870	0
317	20250217	135500	41784324	1870	1870	1870	1870	0
318	20250217	135400	41784324	1870	1870	1870	1870	0
319	20250217	135300	41784324	1870	1870	1870	1870	201
320	20250217	135200	41408454	1872	1872	1872	1872	0
321	20250217	135100	41408454	1872	1872	1872	1872	0
322	20250217	135000	41408454	1872	1872	1872	1872	0
323	20250217	134900	41408454	1872	1872	1872	1872	0
324	20250217	134800	41408454	1872	1872	1872	1872	10
325	20250217	134700	41389734	1872	1870	1872	1870	5
326	20250217	134600	41380382	1869	1869	1869	1869	0
327	20250217	134500	41380382	1869	1869	1869	1869	0
328	20250217	134400	41380382	1869	1869	1869	1869	0
329	20250217	134300	41380382	1869	1869	1869	1869	0
330	20250217	134200	41380382	1869	1871	1871	1869	25
331	20250217	134100	41333639	1872	1872	1872	1872	0
332	20250217	134000	41333639	1872	1872	1872	1872	0
333	20250217	133900	41333639	1872	1872	1872	1872	0
334	20250217	133800	41333639	1872	1872	1872	1872	0
335	20250217	133700	41333639	1872	1872	1872	1872	0
336	20250217	133600	41333639	1872	1872	1872	1872	0
337	20250217	133500	41333639	1872	1872	1872	1872	0
338	20250217	133400	41333639	1872	1872	1872	1872	0
339	20250217	133300	41333639	1872	1872	1872	1872	0
340	20250217	133200	41333639	1872	1872	1872	1872	0
341	20250217	133100	41333639	1872	1872	1872	1872	0
342	20250217	133000	41333639	1872	1872	1872	1872	0
343	20250217	132900	41333639	1872	1872	1872	1872	55
344	20250217	132800	41230679	1872	1872	1872	1872	0
345	20250217	132700	41230679	1872	1872	1872	1872	0
346	20250217	132600	41230679	1872	1872	1872	1872	0
347	20250217	132500	41230679	1872	1872	1872	1872	0
348	20250217	132400	41230679	1872	1872	1872	1872	0
349	20250217	132300	41230679	1872	1872	1872	1872	0
350	20250217	132200	41230679	1872	1872	1872	1872	92
351	20250217	132100	41058455	1872	1872	1872	1872	0
352	20250217	132000	41058455	1872	1872	1872	1872	0
353	20250217	131900	41058455	1872	1872	1872	1872	0
354	20250217	131800	41058455	1872	1872	1872	1872	0
355	20250217	131700	41058455	1872	1872	1872	1872	0
356	20250217	131600	41058455	1872	1872	1872	1872	1
357	20250217	131500	41056583	1871	1871	1871	1871	225
358	20250217	131400	40635608	1868	1868	1868	1868	100
359	20250217	131300	40448808	1868	1868	1868	1868	308
360	20250217	131200	39873464	1871	1871	1871	1871	3
361	20250217	131100	39867851	1871	1871	1871	1871	0
362	20250217	131000	39867851	1871	1871	1871	1871	1
363	20250217	130900	39865980	1868	1868	1868	1868	0
364	20250217	130800	39865980	1868	1868	1868	1868	0
365	20250217	130700	39865980	1868	1868	1868	1868	0
366	20250217	130600	39865980	1868	1868	1868	1868	0
367	20250217	130500	39865980	1868	1868	1868	1868	0
368	20250217	130400	39865980	1868	1871	1871	1868	281
369	20250217	130300	39340754	1871	1871	1871	1871	115
370	20250217	130200	39125589	1868	1868	1868	1868	0
371	20250217	130100	39125589	1868	1868	1868	1868	0
372	20250217	130000	39125589	1868	1869	1869	1868	10
373	20250217	125900	39106907	1868	1868	1868	1868	171
374	20250217	125800	38787479	1871	1871	1871	1871	4
375	20250217	125700	38779995	1871	1871	1871	1871	50
376	20250217	125600	38686445	1871	1871	1871	1871	8
377	20250217	125500	38671477	1871	1871	1871	1871	266
378	20250217	125400	38173791	1871	1871	1871	1871	0
379	20250217	125300	38173791	1871	1871	1871	1871	0
380	20250217	125200	38173791	1871	1871	1871	1871	0
381	20250217	125100	38173791	1871	1871	1871	1871	0
382	20250217	125000	38173791	1871	1871	1871	1871	116
383	20250217	124900	37956755	1871	1871	1871	1871	0
384	20250217	124800	37956755	1871	1871	1871	1871	5
385	20250217	124700	37947400	1871	1871	1871	1871	0
386	20250217	124600	37947400	1871	1871	1871	1871	0
387	20250217	124500	37947400	1871	1871	1871	1871	0
388	20250217	124400	37947400	1871	1871	1871	1871	1
389	20250217	124300	37945529	1867	1867	1867	1867	16
390	20250217	124200	37915657	1868	1869	1869	1868	2762
391	20250217	124100	32756079	1869	1869	1869	1869	0
392	20250217	124000	32756079	1869	1869	1869	1869	0
393	20250217	123900	32756079	1869	1870	1870	1869	60
394	20250217	123800	32643929	1872	1872	1872	1872	0
395	20250217	123700	32643929	1872	1872	1872	1872	0
396	20250217	123600	32643929	1872	1872	1872	1872	0
397	20250217	123500	32643929	1872	1872	1872	1872	0
398	20250217	123400	32643929	1872	1872	1872	1872	0
399	20250217	123300	32643929	1872	1872	1872	1872	0
400	20250217	123200	32643929	1872	1872	1872	1872	0
401	20250217	123100	32643929	1872	1872	1872	1872	0
402	20250217	123000	32643929	1872	1872	1872	1872	0
403	20250217	122900	32643929	1872	1872	1872	1872	0
404	20250217	122800	32643929	1872	1872	1872	1872	0
405	20250217	122700	32643929	1872	1872	1872	1872	0
406	20250217	122600	32643929	1872	1872	1872	1872	0
407	20250217	122500	32643929	1872	1872	1872	1872	0
408	20250217	122400	32643929	1872	1872	1872	1872	0
409	20250217	122300	32643929	1872	1872	1872	1872	0
410	20250217	122200	32643929	1872	1872	1872	1872	0
411	20250217	122100	32643929	1872	1872	1872	1872	0
412	20250217	122000	32643929	1872	1872	1872	1872	0
413	20250217	121900	32643929	1872	1872	1872	1872	0
414	20250217	121800	32643929	1872	1872	1872	1872	0
415	20250217	121700	32643929	1872	1872	1872	1872	5
416	20250217	121600	32634569	1872	1872	1872	1872	0
417	20250217	121500	32634569	1872	1872	1872	1872	0
418	20250217	121400	32634569	1872	1872	1872	1872	0
419	20250217	121300	32634569	1872	1872	1872	1872	0
420	20250217	121200	32634569	1872	1872	1872	1872	0
421	20250217	121100	32634569	1872	1872	1872	1872	0
422	20250217	121000	32634569	1872	1871	1872	1871	1079
423	20250217	120900	30615749	1871	1871	1871	1871	0
424	20250217	120800	30615749	1871	1871	1871	1871	0
425	20250217	120700	30615749	1871	1871	1871	1871	0
426	20250217	120600	30615749	1871	1871	1871	1871	0
427	20250217	120500	30615749	1871	1871	1871	1871	0
428	20250217	120400	30615749	1871	1871	1871	1871	0
429	20250217	120300	30615749	1871	1871	1871	1871	0
430	20250217	120200	30615749	1871	1871	1871	1871	0
431	20250217	120100	30615749	1871	1871	1871	1871	10
432	20250217	120000	30597039	1871	1871	1871	1871	0
433	20250217	115900	30597039	1871	1871	1871	1871	1
434	20250217	115800	30595168	1871	1871	1871	1871	0
435	20250217	115700	30595168	1871	1871	1871	1871	0
436	20250217	115600	30595168	1871	1871	1871	1871	1
437	20250217	115500	30593297	1871	1871	1871	1871	0
438	20250217	115400	30593297	1871	1871	1871	1871	0
439	20250217	115300	30593297	1871	1868	1871	1868	520
440	20250217	115200	29621877	1871	1871	1871	1871	0
441	20250217	115100	29621877	1871	1871	1871	1871	0
442	20250217	115000	29621877	1871	1871	1871	1871	1
443	20250217	114900	29620006	1871	1871	1871	1871	0
444	20250217	114800	29620006	1871	1871	1871	1871	0
445	20250217	114700	29620006	1871	1871	1871	1871	0
446	20250217	114600	29620006	1871	1871	1871	1871	0
447	20250217	114500	29620006	1871	1871	1871	1871	0
448	20250217	114400	29620006	1871	1871	1871	1871	0
449	20250217	114300	29620006	1871	1871	1871	1871	0
450	20250217	114200	29620006	1871	1871	1871	1871	0
451	20250217	114100	29620006	1871	1871	1871	1871	5
452	20250217	114000	29610651	1871	1871	1871	1871	2
453	20250217	113900	29606909	1872	1872	1872	1872	0
454	20250217	113800	29606909	1872	1872	1872	1872	0
455	20250217	113700	29606909	1872	1872	1872	1872	0
456	20250217	113600	29606909	1872	1872	1872	1872	0
457	20250217	113500	29606909	1872	1872	1872	1872	0
458	20250217	113400	29606909	1872	1872	1872	1872	0
459	20250217	113300	29606909	1872	1872	1872	1872	0
460	20250217	113200	29606909	1872	1872	1872	1872	0
461	20250217	113100	29606909	1872	1872	1872	1872	0
462	20250217	113000	29606909	1872	1872	1872	1872	0
463	20250217	112900	29606909	1872	1872	1872	1872	0
464	20250217	112800	29606909	1872	1872	1872	1872	0
465	20250217	112700	29606909	1872	1872	1872	1872	0
466	20250217	112600	29606909	1872	1872	1872	1872	0
467	20250217	112500	29606909	1872	1872	1872	1872	0
468	20250217	112400	29606909	1872	1872	1872	1872	0
469	20250217	112300	29606909	1872	1872	1872	1872	0
470	20250217	112200	29606909	1872	1868	1872	1868	1300
471	20250217	112100	27174509	1868	1871	1871	1868	222
472	20250217	112000	26759513	1871	1871	1871	1871	0
473	20250217	111900	26759513	1871	1871	1871	1871	1220
474	20250217	111800	24476893	1871	1871	1871	1871	218
475	20250217	111700	24069015	1870	1870	1870	1870	0
476	20250217	111600	24069015	1870	1870	1870	1870	0
477	20250217	111500	24069015	1870	1870	1870	1870	0
478	20250217	111400	24069015	1870	1870	1870	1870	464
479	20250217	111300	23201335	1872	1872	1872	1872	0
480	20250217	111200	23201335	1872	1872	1872	1872	0
481	20250217	111100	23201335	1872	1872	1872	1872	0
482	20250217	111000	23201335	1872	1872	1872	1872	18
483	20250217	110900	23167639	1872	1872	1872	1872	0
484	20250217	110800	23167639	1872	1872	1872	1872	0
485	20250217	110700	23167639	1872	1872	1872	1872	0
486	20250217	110600	23167639	1872	1874	1874	1872	81
487	20250217	110500	23015847	1875	1875	1875	1875	0
488	20250217	110400	23015847	1875	1875	1875	1875	0
489	20250217	110300	23015847	1875	1875	1875	1875	0
490	20250217	110200	23015847	1875	1875	1875	1875	0
491	20250217	110100	23015847	1875	1875	1875	1875	0
492	20250217	110000	23015847	1875	1875	1875	1875	0
493	20250217	105900	23015847	1875	1875	1875	1875	15
494	20250217	105800	22987722	1872	1872	1872	1872	0
495	20250217	105700	22987722	1872	1872	1872	1872	227
496	20250217	105600	22562778	1872	1872	1872	1872	0
497	20250217	105500	22562778	1872	1872	1872	1872	0
498	20250217	105400	22562778	1872	1872	1872	1872	44
499	20250217	105300	22480410	1872	1872	1872	1872	0
500	20250217	105200	22480410	1872	1872	1872	1872	2
501	20250217	105100	22476666	1870	1870	1870	1870	907
502	20250217	105000	20780576	1872	1872	1872	1872	6
503	20250217	104900	20769344	1876	1876	1876	1876	0
504	20250217	104800	20769344	1876	1876	1876	1876	0
505	20250217	104700	20769344	1876	1876	1876	1876	0
506	20250217	104600	20769344	1876	1876	1876	1876	0
507	20250217	104500	20769344	1876	1876	1876	1876	0
508	20250217	104400	20769344	1876	1876	1876	1876	0
509	20250217	104300	20769344	1876	1876	1876	1876	0
510	20250217	104200	20769344	1876	1876	1876	1876	0
511	20250217	104100	20769344	1876	1876	1876	1876	0
512	20250217	104000	20769344	1876	1876	1876	1876	0
513	20250217	103900	20769344	1876	1876	1876	1876	0
514	20250217	103800	20769344	1876	1876	1876	1876	0
515	20250217	103700	20769344	1876	1876	1876	1876	0
516	20250217	103600	20769344	1876	1876	1876	1876	0
517	20250217	103500	20769344	1876	1876	1876	1876	0
518	20250217	103400	20769344	1876	1876	1876	1876	0
519	20250217	103300	20769344	1876	1876	1876	1876	0
520	20250217	103200	20769344	1876	1876	1876	1876	0
521	20250217	103100	20769344	1876	1876	1876	1876	0
522	20250217	103000	20769344	1876	1876	1876	1876	0
523	20250217	102900	20769344	1876	1876	1876	1876	100
524	20250217	102800	20581744	1876	1874	1876	1874	205
525	20250217	102700	20197572	1875	1875	1875	1875	0
526	20250217	102600	20197572	1875	1875	1875	1875	0
527	20250217	102500	20197572	1875	1875	1875	1875	0
528	20250217	102400	20197572	1875	1870	1875	1870	330
529	20250217	102300	19580202	1870	1870	1870	1870	0
530	20250217	102200	19580202	1870	1870	1870	1870	0
531	20250217	102100	19580202	1870	1870	1870	1870	0
532	20250217	102000	19580202	1870	1870	1870	1870	0
533	20250217	101900	19580202	1870	1870	1870	1870	5
534	20250217	101800	19570852	1870	1870	1870	1870	0
535	20250217	101700	19570852	1870	1870	1870	1870	0
536	20250217	101600	19570852	1870	1870	1870	1870	0
537	20250217	101500	19570852	1870	1870	1870	1870	0
538	20250217	101400	19570852	1870	1870	1870	1870	0
539	20250217	101300	19570852	1870	1870	1870	1870	0
540	20250217	101200	19570852	1870	1870	1870	1870	0
541	20250217	101100	19570852	1870	1870	1870	1870	0
542	20250217	101000	19570852	1870	1870	1870	1870	0
543	20250217	100900	19570852	1870	1870	1870	1870	0
544	20250217	100800	19570852	1870	1870	1870	1870	1
545	20250217	100700	19568982	1870	1870	1870	1866	17
546	20250217	100600	19537200	1870	1870	1870	1870	0
547	20250217	100500	19537200	1870	1870	1870	1870	0
548	20250217	100400	19537200	1870	1866	1870	1865	2001
549	20250217	100300	15805202	1866	1866	1866	1866	203
550	20250217	100200	15426404	1870	1870	1870	1870	0
551	20250217	100100	15426404	1870	1870	1870	1870	0
552	20250217	100000	15426404	1870	1870	1870	1870	0
553	20250217	095900	15426404	1870	1870	1870	1870	0
554	20250217	095800	15426404	1870	1870	1870	1870	0
555	20250217	095700	15426404	1870	1870	1870	1870	0
556	20250217	095600	15426404	1870	1870	1870	1870	0
557	20250217	095500	15426404	1870	1870	1870	1870	0
558	20250217	095400	15426404	1870	1870	1870	1870	100
559	20250217	095300	15239404	1865	1876	1876	1865	102
560	20250217	095200	15049142	1870	1869	1870	1869	205
561	20250217	095100	14665992	1869	1869	1869	1869	200
562	20250217	095000	14292192	1869	1869	1869	1869	0
563	20250217	094900	14292192	1869	1869	1869	1869	0
564	20250217	094800	14292192	1869	1869	1869	1869	0
565	20250217	094700	14292192	1869	1865	1869	1865	480
566	20250217	094600	13396792	1865	1865	1865	1865	50
567	20250217	094500	13303542	1865	1865	1867	1865	1004
568	20250217	094400	11430650	1865	1866	1866	1865	383
569	20250217	094300	10716305	1870	1870	1870	1870	0
570	20250217	094200	10716305	1870	1870	1870	1870	0
571	20250217	094100	10716305	1870	1870	1870	1870	0
572	20250217	094000	10716305	1870	1870	1870	1870	1
573	20250217	093900	10714435	1877	1877	1877	1877	0
574	20250217	093800	10714435	1877	1877	1877	1877	0
575	20250217	093700	10714435	1877	1877	1877	1877	0
576	20250217	093600	10714435	1877	1877	1877	1877	0
577	20250217	093500	10714435	1877	1877	1877	1877	0
578	20250217	093400	10714435	1877	1877	1877	1877	0
579	20250217	093300	10714435	1877	1877	1877	1877	16
580	20250217	093200	10684403	1877	1877	1877	1877	2
581	20250217	093100	10680649	1877	1877	1877	1877	42
582	20250217	093000	10601815	1865	1865	1865	1865	630
583	20250217	092900	9426865	1865	1865	1865	1865	0
584	20250217	092800	9426865	1865	1866	1866	1865	1000
585	20250217	092700	7561765	1866	1878	1878	1866	5
586	20250217	092600	7552387	1878	1878	1878	1878	0
587	20250217	092500	7552387	1878	1878	1878	1878	10
588	20250217	092400	7533607	1866	1866	1866	1866	840
589	20250217	092300	5966167	1866	1866	1866	1866	0
590	20250217	092200	5966167	1866	1866	1866	1866	0
591	20250217	092100	5966167	1866	1866	1866	1866	0
592	20250217	092000	5966167	1866	1866	1866	1866	0
593	20250217	091900	5966167	1866	1866	1866	1866	0
594	20250217	091800	5966167	1866	1866	1866	1866	0
595	20250217	091700	5966167	1866	1867	1867	1866	294
596	20250217	091600	5417329	1879	1879	1879	1879	0
597	20250217	091500	5417329	1879	1879	1879	1879	0
598	20250217	091400	5417329	1879	1879	1879	1879	4
599	20250217	091300	5409813	1879	1879	1879	1879	3
600	20250217	091200	5404176	1879	1879	1879	1879	1
601	20250217	091100	5402297	1867	1867	1867	1867	55
602	20250217	091000	5299612	1867	1867	1867	1867	200
603	20250217	090900	4926212	1867	1867	1867	1867	0
604	20250217	090800	4926212	1867	1867	1867	1867	0
605	20250217	090700	4926212	1867	1867	1867	1867	100
606	20250217	090600	4739512	1866	1866	1866	1866	0
607	20250217	090500	4739512	1866	1866	1866	1866	0
608	20250217	090400	4739512	1866	1867	1867	1866	50
609	20250217	090300	4646206	1872	1872	1872	1872	147
610	20250217	090200	4371022	1872	1872	1872	1872	0
611	20250217	090100	4371022	1872	1868	1872	1866	366
612	20250217	090000	3687432	1868	1868	1868	1868	1974