KissMeData/024910/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191100	67739762	1907	1907	1907	1907	865
3	20250221	191000	67739762	1907	1907	1907	1907	0
4	20250221	190900	67739762	1907	1907	1907	1907	0
5	20250221	190800	67739762	1907	1907	1907	1907	0
6	20250221	190700	67739762	1907	1907	1907	1907	0
7	20250221	190600	67739762	1907	1907	1907	1907	0
8	20250221	190500	67739762	1907	1907	1907	1907	0
9	20250221	190400	67739762	1907	1907	1907	1907	0
10	20250221	190300	67739762	1907	1907	1907	1907	0
11	20250221	190200	67739762	1907	1907	1907	1907	0
12	20250221	190100	67739762	1907	1907	1907	1907	0
13	20250221	190000	67739762	1907	1907	1907	1907	0
14	20250221	185900	67739762	1907	1907	1907	1907	0
15	20250221	185800	67739762	1907	1907	1907	1907	0
16	20250221	185700	67739762	1907	1907	1907	1907	0
17	20250221	185600	67739762	1907	1907	1907	1907	0
18	20250221	185500	67739762	1907	1907	1907	1907	0
19	20250221	185400	67739762	1907	1907	1907	1907	0
20	20250221	185300	67739762	1907	1907	1907	1907	0
21	20250221	185200	67739762	1907	1907	1907	1907	0
22	20250221	185100	67739762	1907	1907	1907	1907	0
23	20250221	185000	67739762	1907	1907	1907	1907	0
24	20250221	184900	67739762	1907	1907	1907	1907	0
25	20250221	184800	67739762	1907	1907	1907	1907	0
26	20250221	184700	67739762	1907	1907	1907	1907	0
27	20250221	184600	67739762	1907	1907	1907	1907	0
28	20250221	184500	67739762	1907	1907	1907	1907	0
29	20250221	184400	67739762	1907	1907	1907	1907	0
30	20250221	184300	67739762	1907	1907	1907	1907	0
31	20250221	184200	67739762	1907	1907	1907	1907	0
32	20250221	184100	67739762	1907	1907	1907	1907	865
33	20250221	184000	67739762	1907	1907	1907	1907	0
34	20250221	183900	67739762	1907	1907	1907	1907	0
35	20250221	183800	67739762	1907	1907	1907	1907	0
36	20250221	183700	67739762	1907	1907	1907	1907	0
37	20250221	183600	67739762	1907	1907	1907	1907	0
38	20250221	183500	67739762	1907	1907	1907	1907	0
39	20250221	183400	67739762	1907	1907	1907	1907	0
40	20250221	183300	67739762	1907	1907	1907	1907	0
41	20250221	183200	67739762	1907	1907	1907	1907	0
42	20250221	183100	67739762	1907	1907	1907	1907	0
43	20250221	183000	67739762	1907	1907	1907	1907	0
44	20250221	182900	67739762	1907	1907	1907	1907	0
45	20250221	182800	67739762	1907	1907	1907	1907	0
46	20250221	182700	67739762	1907	1907	1907	1907	0
47	20250221	182600	67739762	1907	1907	1907	1907	0
48	20250221	182500	67739762	1907	1907	1907	1907	0
49	20250221	182400	67739762	1907	1907	1907	1907	0
50	20250221	182300	67739762	1907	1907	1907	1907	0
51	20250221	182200	67739762	1907	1907	1907	1907	0
52	20250221	182100	67739762	1907	1907	1907	1907	0
53	20250221	182000	67739762	1907	1907	1907	1907	0
54	20250221	181900	67739762	1907	1907	1907	1907	0
55	20250221	181800	67739762	1907	1907	1907	1907	0
56	20250221	181700	67739762	1907	1907	1907	1907	0
57	20250221	181600	67739762	1907	1907	1907	1907	0
58	20250221	181500	67739762	1907	1907	1907	1907	0
59	20250221	181400	67739762	1907	1907	1907	1907	0
60	20250221	181300	67739762	1907	1907	1907	1907	0
61	20250221	181200	67739762	1907	1907	1907	1907	0
62	20250221	181100	67739762	1907	1907	1907	1907	865
63	20250221	181000	67739762	1907	1907	1907	1907	0
64	20250221	180900	67739762	1907	1907	1907	1907	0
65	20250221	180800	67739762	1907	1907	1907	1907	0
66	20250221	180700	67739762	1907	1907	1907	1907	0
67	20250221	180600	67739762	1907	1907	1907	1907	0
68	20250221	180500	67739762	1907	1907	1907	1907	0
69	20250221	180400	67739762	1907	1907	1907	1907	0
70	20250221	180300	67739762	1907	1907	1907	1907	0
71	20250221	180200	67739762	1907	1907	1907	1907	0
72	20250221	180100	67739762	1907	1907	1907	1907	0
73	20250221	180000	67739762	1907	1907	1907	1907	0
74	20250221	175900	67739762	1907	1907	1907	1907	0
75	20250221	175800	67739762	1907	1907	1907	1907	0
76	20250221	175700	67739762	1907	1907	1907	1907	0
77	20250221	175600	67739762	1907	1907	1907	1907	0
78	20250221	175500	67739762	1907	1907	1907	1907	0
79	20250221	175400	67739762	1907	1907	1907	1907	0
80	20250221	175300	67739762	1907	1907	1907	1907	0
81	20250221	175200	67739762	1907	1907	1907	1907	0
82	20250221	175100	67739762	1907	1907	1907	1907	0
83	20250221	175000	67739762	1907	1907	1907	1907	0
84	20250221	174900	67739762	1907	1907	1907	1907	0
85	20250221	174800	67739762	1907	1907	1907	1907	0
86	20250221	174700	67739762	1907	1907	1907	1907	0
87	20250221	174600	67739762	1907	1907	1907	1907	0
88	20250221	174500	67739762	1907	1907	1907	1907	0
89	20250221	174400	67739762	1907	1907	1907	1907	0
90	20250221	174300	67739762	1907	1907	1907	1907	0
91	20250221	174200	67739762	1907	1907	1907	1907	0
92	20250221	174100	67739762	1907	1907	1907	1907	865
93	20250221	174000	67739762	1907	1907	1907	1907	0
94	20250221	173900	67739762	1907	1907	1907	1907	0
95	20250221	173800	67739762	1907	1907	1907	1907	0
96	20250221	173700	67739762	1907	1907	1907	1907	0
97	20250221	173600	67739762	1907	1907	1907	1907	0
98	20250221	173500	67739762	1907	1907	1907	1907	0
99	20250221	173400	67739762	1907	1907	1907	1907	0
100	20250221	173300	67739762	1907	1907	1907	1907	0
101	20250221	173200	67739762	1907	1907	1907	1907	0
102	20250221	173100	67739762	1907	1907	1907	1907	0
103	20250221	173000	67739762	1907	1907	1907	1907	0
104	20250221	172900	67739762	1907	1907	1907	1907	0
105	20250221	172800	67739762	1907	1907	1907	1907	0
106	20250221	172700	67739762	1907	1907	1907	1907	0
107	20250221	172600	67739762	1907	1907	1907	1907	0
108	20250221	172500	67739762	1907	1907	1907	1907	0
109	20250221	172400	67739762	1907	1907	1907	1907	0
110	20250221	172300	67739762	1907	1907	1907	1907	0
111	20250221	172200	67739762	1907	1907	1907	1907	0
112	20250221	172100	67739762	1907	1907	1907	1907	0
113	20250221	172000	67739762	1907	1907	1907	1907	0
114	20250221	171900	67739762	1907	1907	1907	1907	0
115	20250221	171800	67739762	1907	1907	1907	1907	0
116	20250221	171700	67739762	1907	1907	1907	1907	0
117	20250221	171600	67739762	1907	1907	1907	1907	0
118	20250221	171500	67739762	1907	1907	1907	1907	0
119	20250221	171400	67739762	1907	1907	1907	1907	0
120	20250221	171300	67739762	1907	1907	1907	1907	0
121	20250221	171200	67739762	1907	1907	1907	1907	0
122	20250221	171100	67739762	1907	1907	1907	1907	865
123	20250221	171000	67739762	1907	1907	1907	1907	0
124	20250221	170900	67739762	1907	1907	1907	1907	0
125	20250221	170800	67739762	1907	1907	1907	1907	0
126	20250221	170700	67739762	1907	1907	1907	1907	0
127	20250221	170600	67739762	1907	1907	1907	1907	0
128	20250221	170500	67739762	1907	1907	1907	1907	0
129	20250221	170400	67739762	1907	1907	1907	1907	0
130	20250221	170300	67739762	1907	1907	1907	1907	0
131	20250221	170200	67739762	1907	1907	1907	1907	0
132	20250221	170100	67739762	1907	1907	1907	1907	0
133	20250221	170000	67739762	1907	1907	1907	1907	0
134	20250221	165900	67739762	1907	1907	1907	1907	0
135	20250221	165800	67739762	1907	1907	1907	1907	0
136	20250221	165700	67739762	1907	1907	1907	1907	0
137	20250221	165600	67739762	1907	1907	1907	1907	0
138	20250221	165500	67739762	1907	1907	1907	1907	0
139	20250221	165400	67739762	1907	1907	1907	1907	0
140	20250221	165300	67739762	1907	1907	1907	1907	0
141	20250221	165200	67739762	1907	1907	1907	1907	0
142	20250221	165100	67739762	1907	1907	1907	1907	0
143	20250221	165000	67739762	1907	1907	1907	1907	0
144	20250221	164900	67739762	1907	1907	1907	1907	0
145	20250221	164800	67739762	1907	1907	1907	1907	0
146	20250221	164700	67739762	1907	1907	1907	1907	0
147	20250221	164600	67739762	1907	1907	1907	1907	0
148	20250221	164500	67739762	1907	1907	1907	1907	0
149	20250221	164400	67739762	1907	1907	1907	1907	0
150	20250221	164300	67739762	1907	1907	1907	1907	0
151	20250221	164200	67739762	1907	1907	1907	1907	0
152	20250221	164100	67739762	1907	1907	1907	1907	865
153	20250221	164000	67739762	1907	1907	1907	1907	0
154	20250221	163900	67739762	1907	1907	1907	1907	0
155	20250221	163800	67739762	1907	1907	1907	1907	0
156	20250221	163700	67739762	1907	1907	1907	1907	0
157	20250221	163600	67739762	1907	1907	1907	1907	0
158	20250221	163500	67739762	1907	1907	1907	1907	0
159	20250221	163400	67739762	1907	1907	1907	1907	0
160	20250221	163300	67739762	1907	1907	1907	1907	0
161	20250221	163200	67739762	1907	1907	1907	1907	0
162	20250221	163100	67739762	1907	1907	1907	1907	0
163	20250221	163000	67739762	1907	1907	1907	1907	0
164	20250221	162900	67739762	1907	1907	1907	1907	0
165	20250221	162800	67739762	1907	1907	1907	1907	0
166	20250221	162700	67739762	1907	1907	1907	1907	0
167	20250221	162600	67739762	1907	1907	1907	1907	0
168	20250221	162500	67739762	1907	1907	1907	1907	0
169	20250221	162400	67739762	1907	1907	1907	1907	0
170	20250221	162300	67739762	1907	1907	1907	1907	0
171	20250221	162200	67739762	1907	1907	1907	1907	0
172	20250221	162100	67739762	1907	1907	1907	1907	0
173	20250221	162000	67739762	1907	1907	1907	1907	0
174	20250221	161900	67739762	1907	1907	1907	1907	0
175	20250221	161800	67739762	1907	1907	1907	1907	0
176	20250221	161700	67739762	1907	1907	1907	1907	0
177	20250221	161600	67739762	1907	1907	1907	1907	0
178	20250221	161500	67739762	1907	1907	1907	1907	0
179	20250221	161400	67739762	1907	1907	1907	1907	0
180	20250221	161300	67739762	1907	1907	1907	1907	0
181	20250221	161200	67739762	1907	1907	1907	1907	0
182	20250221	161100	67739762	1907	1907	1907	1907	865
183	20250221	161000	67739762	1907	1907	1907	1907	0
184	20250221	160900	67739762	1907	1907	1907	1907	0
185	20250221	160800	67739762	1907	1907	1907	1907	0
186	20250221	160700	67739762	1907	1907	1907	1907	0
187	20250221	160600	67739762	1907	1907	1907	1907	0
188	20250221	160500	67739762	1907	1907	1907	1907	0
189	20250221	160400	67739762	1907	1907	1907	1907	0
190	20250221	160300	67739762	1907	1907	1907	1907	0
191	20250221	160200	67739762	1907	1907	1907	1907	0
192	20250221	160100	67739762	1907	1907	1907	1907	0
193	20250221	160000	67739762	1907	1907	1907	1907	0
194	20250221	155900	67739762	1907	1907	1907	1907	0
195	20250221	155800	67739762	1907	1907	1907	1907	0
196	20250221	155700	67739762	1907	1907	1907	1907	0
197	20250221	155600	67739762	1907	1907	1907	1907	0
198	20250221	155500	67739762	1907	1907	1907	1907	0
199	20250221	155400	67739762	1907	1907	1907	1907	0
200	20250221	155300	67739762	1907	1907	1907	1907	0
201	20250221	155200	67739762	1907	1907	1907	1907	0
202	20250221	155100	67739762	1907	1907	1907	1907	0
203	20250221	155000	67739762	1907	1907	1907	1907	0
204	20250221	154900	67739762	1907	1907	1907	1907	0
205	20250221	154800	67739762	1907	1907	1907	1907	0
206	20250221	154700	67739762	1907	1907	1907	1907	0
207	20250221	154600	67739762	1907	1907	1907	1907	0
208	20250221	154500	67739762	1907	1907	1907	1907	0
209	20250221	154400	67739762	1907	1907	1907	1907	0
210	20250221	154300	67739762	1907	1907	1907	1907	0
211	20250221	154200	67739762	1907	1907	1907	1907	0
212	20250221	154100	67739762	1907	1907	1907	1907	865
213	20250221	154000	67739762	1907	1907	1907	1907	0
214	20250221	153900	67739762	1907	1907	1907	1907	0
215	20250221	153800	67739762	1907	1907	1907	1907	0
216	20250221	153700	67739762	1907	1907	1907	1907	0
217	20250221	153600	67739762	1907	1907	1907	1907	0
218	20250221	153500	67739762	1907	1907	1907	1907	0
219	20250221	153400	67739762	1907	1907	1907	1907	0
220	20250221	153300	67739762	1907	1907	1907	1907	0
221	20250221	153200	67739762	1907	1907	1907	1907	0
222	20250221	153100	67739762	1907	1907	1907	1907	0
223	20250221	153000	67739762	1907	1907	1907	1907	865
224	20250221	152900	66090207	1907	1907	1907	1907	0
225	20250221	152800	66090207	1907	1907	1907	1907	0
226	20250221	152700	66090207	1907	1907	1907	1907	0
227	20250221	152600	66090207	1907	1907	1907	1907	0
228	20250221	152500	66090207	1907	1907	1907	1907	0
229	20250221	152400	66090207	1907	1907	1907	1907	0
230	20250221	152300	66090207	1907	1907	1907	1907	0
231	20250221	152200	66090207	1907	1907	1907	1907	0
232	20250221	152100	66090207	1907	1907	1907	1907	0
233	20250221	152000	66090207	1907	1907	1907	1907	0
234	20250221	151900	66090207	1907	1899	1907	1899	211
235	20250221	151800	65689510	1907	1907	1907	1907	0
236	20250221	151700	65689510	1907	1907	1907	1907	0
237	20250221	151600	65689510	1907	1907	1907	1907	0
238	20250221	151500	65689510	1907	1907	1907	1907	2
239	20250221	151400	65685696	1907	1907	1907	1907	0
240	20250221	151300	65685696	1907	1907	1907	1907	0
241	20250221	151200	65685696	1907	1907	1907	1907	0
242	20250221	151100	65685696	1907	1907	1907	1907	0
243	20250221	151000	65685696	1907	1907	1907	1907	0
244	20250221	150900	65685696	1907	1900	1907	1900	1479
245	20250221	150800	62875589	1907	1907	1907	1907	0
246	20250221	150700	62875589	1907	1907	1907	1907	0
247	20250221	150600	62875589	1907	1907	1907	1907	500
248	20250221	150500	61922089	1908	1908	1908	1908	0
249	20250221	150400	61922089	1908	1908	1908	1908	0
250	20250221	150300	61922089	1908	1908	1908	1908	0
251	20250221	150200	61922089	1908	1908	1908	1908	0
252	20250221	150100	61922089	1908	1907	1908	1907	2
253	20250221	150000	61918274	1907	1907	1907	1907	0
254	20250221	145900	61918274	1907	1907	1907	1907	500
255	20250221	145800	60964774	1908	1908	1908	1908	0
256	20250221	145700	60964774	1908	1908	1908	1908	1
257	20250221	145600	60962866	1907	1900	1907	1900	31
258	20250221	145500	60903756	1907	1907	1907	1907	0
259	20250221	145400	60903756	1907	1907	1907	1907	0
260	20250221	145300	60903756	1907	1907	1907	1907	0
261	20250221	145200	60903756	1907	1907	1907	1907	0
262	20250221	145100	60903756	1907	1907	1907	1907	0
263	20250221	145000	60903756	1907	1907	1907	1907	0
264	20250221	144900	60903756	1907	1907	1907	1907	1
265	20250221	144800	60901849	1900	1900	1900	1900	779
266	20250221	144700	59421749	1900	1900	1900	1900	150
267	20250221	144600	59136749	1900	1900	1900	1900	1071
268	20250221	144500	57101849	1900	1905	1905	1900	191
269	20250221	144400	56738724	1908	1908	1908	1908	0
270	20250221	144300	56738724	1908	1908	1908	1908	0
271	20250221	144200	56738724	1908	1908	1908	1908	0
272	20250221	144100	56738724	1908	1908	1908	1908	0
273	20250221	144000	56738724	1908	1908	1908	1908	0
274	20250221	143900	56738724	1908	1908	1908	1908	0
275	20250221	143800	56738724	1908	1908	1908	1908	0
276	20250221	143700	56738724	1908	1908	1908	1908	0
277	20250221	143600	56738724	1908	1908	1908	1908	0
278	20250221	143500	56738724	1908	1908	1908	1908	0
279	20250221	143400	56738724	1908	1908	1908	1908	0
280	20250221	143300	56738724	1908	1908	1908	1908	150
281	20250221	143200	56452524	1908	1908	1908	1908	0
282	20250221	143100	56452524	1908	1908	1908	1908	0
283	20250221	143000	56452524	1908	1908	1908	1908	0
284	20250221	142900	56452524	1908	1908	1908	1908	0
285	20250221	142800	56452524	1908	1908	1908	1908	0
286	20250221	142700	56452524	1908	1908	1908	1908	0
287	20250221	142600	56452524	1908	1901	1908	1901	2
288	20250221	142500	56448715	1908	1908	1908	1908	0
289	20250221	142400	56448715	1908	1908	1908	1908	0
290	20250221	142300	56448715	1908	1902	1908	1902	2
291	20250221	142200	56444905	1909	1909	1909	1909	0
292	20250221	142100	56444905	1909	1909	1909	1909	0
293	20250221	142000	56444905	1909	1909	1909	1909	0
294	20250221	141900	56444905	1909	1909	1909	1909	0
295	20250221	141800	56444905	1909	1909	1909	1909	0
296	20250221	141700	56444905	1909	1909	1909	1909	0
297	20250221	141600	56444905	1909	1909	1909	1909	1
298	20250221	141500	56442996	1908	1908	1908	1908	0
299	20250221	141400	56442996	1908	1908	1908	1908	0
300	20250221	141300	56442996	1908	1908	1908	1908	71
301	20250221	141200	56307528	1908	1908	1908	1908	0
302	20250221	141100	56307528	1908	1908	1908	1908	0
303	20250221	141000	56307528	1908	1908	1908	1908	1
304	20250221	140900	56305620	1901	1901	1901	1901	0
305	20250221	140800	56305620	1901	1901	1901	1901	0
306	20250221	140700	56305620	1901	1901	1901	1901	431
307	20250221	140600	55486289	1908	1908	1908	1908	0
308	20250221	140500	55486289	1908	1908	1908	1908	0
309	20250221	140400	55486289	1908	1908	1908	1908	136
310	20250221	140300	55226801	1908	1908	1908	1908	0
311	20250221	140200	55226801	1908	1908	1908	1908	0
312	20250221	140100	55226801	1908	1908	1908	1908	0
313	20250221	140000	55226801	1908	1908	1908	1908	0
314	20250221	135900	55226801	1908	1908	1908	1908	0
315	20250221	135800	55226801	1908	1908	1908	1908	0
316	20250221	135700	55226801	1908	1908	1908	1908	1
317	20250221	135600	55224893	1908	1908	1908	1908	0
318	20250221	135500	55224893	1908	1908	1908	1908	1
319	20250221	135400	55222985	1908	1908	1908	1908	0
320	20250221	135300	55222985	1908	1908	1908	1908	0
321	20250221	135200	55222985	1908	1908	1908	1908	0
322	20250221	135100	55222985	1908	1908	1908	1908	0
323	20250221	135000	55222985	1908	1908	1908	1908	0
324	20250221	134900	55222985	1908	1908	1908	1908	0
325	20250221	134800	55222985	1908	1908	1908	1908	0
326	20250221	134700	55222985	1908	1908	1908	1908	0
327	20250221	134600	55222985	1908	1908	1908	1908	0
328	20250221	134500	55222985	1908	1908	1908	1908	0
329	20250221	134400	55222985	1908	1908	1908	1908	0
330	20250221	134300	55222985	1908	1908	1908	1908	0
331	20250221	134200	55222985	1908	1908	1908	1908	6
332	20250221	134100	55211537	1909	1909	1909	1909	0
333	20250221	134000	55211537	1909	1909	1909	1909	0
334	20250221	133900	55211537	1909	1909	1909	1909	0
335	20250221	133800	55211537	1909	1909	1909	1909	0
336	20250221	133700	55211537	1909	1909	1909	1909	0
337	20250221	133600	55211537	1909	1909	1909	1909	0
338	20250221	133500	55211537	1909	1909	1909	1909	0
339	20250221	133400	55211537	1909	1909	1909	1909	0
340	20250221	133300	55211537	1909	1909	1909	1909	0
341	20250221	133200	55211537	1909	1909	1909	1909	0
342	20250221	133100	55211537	1909	1909	1909	1909	0
343	20250221	133000	55211537	1909	1909	1909	1909	0
344	20250221	132900	55211537	1909	1909	1909	1909	0
345	20250221	132800	55211537	1909	1909	1909	1909	0
346	20250221	132700	55211537	1909	1909	1909	1909	0
347	20250221	132600	55211537	1909	1909	1909	1909	0
348	20250221	132500	55211537	1909	1909	1909	1909	0
349	20250221	132400	55211537	1909	1909	1909	1909	1
350	20250221	132300	55209628	1909	1909	1909	1909	1
351	20250221	132200	55207719	1909	1908	1909	1908	100
352	20250221	132100	55016830	1909	1909	1909	1909	0
353	20250221	132000	55016830	1909	1909	1909	1909	0
354	20250221	131900	55016830	1909	1909	1909	1909	0
355	20250221	131800	55016830	1909	1909	1909	1909	0
356	20250221	131700	55016830	1909	1909	1909	1909	0
357	20250221	131600	55016830	1909	1909	1909	1909	0
358	20250221	131500	55016830	1909	1909	1909	1909	0
359	20250221	131400	55016830	1909	1909	1909	1909	0
360	20250221	131300	55016830	1909	1909	1909	1909	1
361	20250221	131200	55014921	1897	1897	1897	1897	0
362	20250221	131100	55014921	1897	1901	1901	1897	535
363	20250221	131000	53999023	1909	1909	1909	1909	0
364	20250221	130900	53999023	1909	1909	1909	1909	0
365	20250221	130800	53999023	1909	1909	1909	1909	0
366	20250221	130700	53999023	1909	1909	1909	1909	0
367	20250221	130600	53999023	1909	1909	1909	1909	0
368	20250221	130500	53999023	1909	1909	1909	1909	0
369	20250221	130400	53999023	1909	1909	1909	1909	0
370	20250221	130300	53999023	1909	1909	1909	1909	0
371	20250221	130200	53999023	1909	1909	1909	1909	0
372	20250221	130100	53999023	1909	1909	1909	1909	0
373	20250221	130000	53999023	1909	1909	1909	1909	0
374	20250221	125900	53999023	1909	1909	1909	1909	0
375	20250221	125800	53999023	1909	1909	1909	1909	0
376	20250221	125700	53999023	1909	1909	1909	1909	0
377	20250221	125600	53999023	1909	1909	1909	1909	0
378	20250221	125500	53999023	1909	1909	1909	1909	0
379	20250221	125400	53999023	1909	1909	1909	1909	0
380	20250221	125300	53999023	1909	1909	1909	1909	0
381	20250221	125200	53999023	1909	1909	1909	1909	0
382	20250221	125100	53999023	1909	1909	1909	1909	0
383	20250221	125000	53999023	1909	1909	1909	1909	0
384	20250221	124900	53999023	1909	1909	1909	1909	0
385	20250221	124800	53999023	1909	1909	1909	1909	0
386	20250221	124700	53999023	1909	1909	1909	1909	0
387	20250221	124600	53999023	1909	1909	1909	1909	0
388	20250221	124500	53999023	1909	1909	1909	1909	0
389	20250221	124400	53999023	1909	1909	1909	1909	50
390	20250221	124300	53903573	1910	1910	1910	1910	0
391	20250221	124200	53903573	1910	1910	1910	1910	0
392	20250221	124100	53903573	1910	1910	1910	1910	0
393	20250221	124000	53903573	1910	1910	1910	1910	1
394	20250221	123900	53901663	1909	1909	1909	1909	104
395	20250221	123800	53703127	1910	1910	1910	1910	0
396	20250221	123700	53703127	1910	1910	1910	1910	0
397	20250221	123600	53703127	1910	1910	1910	1910	27
398	20250221	123500	53651557	1911	1911	1911	1911	0
399	20250221	123400	53651557	1911	1911	1911	1911	0
400	20250221	123300	53651557	1911	1911	1911	1911	0
401	20250221	123200	53651557	1911	1911	1911	1911	0
402	20250221	123100	53651557	1911	1911	1911	1911	0
403	20250221	123000	53651557	1911	1911	1911	1911	0
404	20250221	122900	53651557	1911	1911	1911	1911	0
405	20250221	122800	53651557	1911	1911	1911	1911	0
406	20250221	122700	53651557	1911	1911	1911	1911	0
407	20250221	122600	53651557	1911	1911	1911	1911	0
408	20250221	122500	53651557	1911	1911	1911	1911	0
409	20250221	122400	53651557	1911	1911	1911	1911	0
410	20250221	122300	53651557	1911	1911	1911	1911	0
411	20250221	122200	53651557	1911	1911	1911	1911	0
412	20250221	122100	53651557	1911	1911	1911	1911	0
413	20250221	122000	53651557	1911	1911	1911	1911	0
414	20250221	121900	53651557	1911	1911	1911	1911	0
415	20250221	121800	53651557	1911	1911	1911	1911	0
416	20250221	121700	53651557	1911	1911	1911	1911	0
417	20250221	121600	53651557	1911	1911	1911	1911	0
418	20250221	121500	53651557	1911	1911	1911	1911	526
419	20250221	121400	52646371	1912	1912	1912	1912	0
420	20250221	121300	52646371	1912	1912	1912	1912	0
421	20250221	121200	52646371	1912	1912	1912	1912	0
422	20250221	121100	52646371	1912	1912	1912	1912	0
423	20250221	121000	52646371	1912	1912	1912	1912	0
424	20250221	120900	52646371	1912	1912	1912	1912	0
425	20250221	120800	52646371	1912	1912	1912	1912	0
426	20250221	120700	52646371	1912	1912	1912	1912	0
427	20250221	120600	52646371	1912	1912	1912	1912	0
428	20250221	120500	52646371	1912	1912	1912	1912	0
429	20250221	120400	52646371	1912	1911	1912	1911	524
430	20250221	120300	51645006	1911	1911	1911	1911	0
431	20250221	120200	51645006	1911	1911	1911	1911	0
432	20250221	120100	51645006	1911	1911	1911	1911	0
433	20250221	120000	51645006	1911	1911	1911	1911	0
434	20250221	115900	51645006	1911	1911	1911	1911	1
435	20250221	115800	51643095	1900	1900	1900	1900	500
436	20250221	115700	50693095	1912	1912	1912	1912	0
437	20250221	115600	50693095	1912	1912	1912	1912	3
438	20250221	115500	50687359	1912	1912	1912	1912	0
439	20250221	115400	50687359	1912	1912	1912	1912	0
440	20250221	115300	50687359	1912	1912	1912	1912	0
441	20250221	115200	50687359	1912	1912	1912	1912	1
442	20250221	115100	50685447	1912	1912	1912	1912	0
443	20250221	115000	50685447	1912	1912	1912	1912	0
444	20250221	114900	50685447	1912	1912	1912	1912	0
445	20250221	114800	50685447	1912	1912	1912	1912	0
446	20250221	114700	50685447	1912	1912	1912	1912	0
447	20250221	114600	50685447	1912	1911	1912	1911	1046
448	20250221	114500	48685641	1912	1912	1912	1912	0
449	20250221	114400	48685641	1912	1912	1912	1912	0
450	20250221	114300	48685641	1912	1912	1912	1912	0
451	20250221	114200	48685641	1912	1912	1912	1912	0
452	20250221	114100	48685641	1912	1912	1912	1912	1
453	20250221	114000	48683729	1905	1905	1905	1905	50
454	20250221	113900	48588479	1913	1913	1913	1913	0
455	20250221	113800	48588479	1913	1913	1913	1913	522
456	20250221	113700	47589893	1915	1911	1915	1911	28
457	20250221	113600	47536381	1910	1900	1910	1900	3150
458	20250221	113500	41520201	1900	1900	1900	1900	0
459	20250221	113400	41520201	1900	1900	1900	1900	0
460	20250221	113300	41520201	1900	1900	1900	1900	0
461	20250221	113200	41520201	1900	1900	1900	1900	0
462	20250221	113100	41520201	1900	1900	1900	1900	0
463	20250221	113000	41520201	1900	1900	1900	1900	0
464	20250221	112900	41520201	1900	1900	1900	1900	0
465	20250221	112800	41520201	1900	1900	1900	1900	0
466	20250221	112700	41520201	1900	1900	1900	1900	0
467	20250221	112600	41520201	1900	1900	1900	1900	0
468	20250221	112500	41520201	1900	1900	1900	1900	0
469	20250221	112400	41520201	1900	1900	1900	1900	0
470	20250221	112300	41520201	1900	1900	1900	1900	0
471	20250221	112200	41520201	1900	1900	1900	1900	0
472	20250221	112100	41520201	1900	1900	1900	1900	0
473	20250221	112000	41520201	1900	1900	1900	1900	0
474	20250221	111900	41520201	1900	1900	1900	1900	0
475	20250221	111800	41520201	1900	1900	1900	1900	0
476	20250221	111700	41520201	1900	1900	1900	1900	0
477	20250221	111600	41520201	1900	1900	1900	1900	140
478	20250221	111500	41254201	1909	1909	1909	1909	0
479	20250221	111400	41254201	1909	1909	1909	1909	1
480	20250221	111300	41252292	1909	1909	1909	1909	0
481	20250221	111200	41252292	1909	1909	1909	1909	0
482	20250221	111100	41252292	1909	1909	1909	1909	0
483	20250221	111000	41252292	1909	1909	1909	1909	0
484	20250221	110900	41252292	1909	1909	1909	1909	0
485	20250221	110800	41252292	1909	1909	1909	1909	50
486	20250221	110700	41156842	1910	1910	1910	1910	0
487	20250221	110600	41156842	1910	1910	1910	1910	0
488	20250221	110500	41156842	1910	1910	1910	1910	0
489	20250221	110400	41156842	1910	1910	1910	1910	0
490	20250221	110300	41156842	1910	1910	1910	1910	0
491	20250221	110200	41156842	1910	1910	1910	1910	0
492	20250221	110100	41156842	1910	1910	1910	1910	0
493	20250221	110000	41156842	1910	1910	1910	1910	0
494	20250221	105900	41156842	1910	1910	1910	1910	2
495	20250221	105800	41153022	1909	1909	1909	1909	0
496	20250221	105700	41153022	1909	1909	1909	1909	55
497	20250221	105600	41048027	1909	1909	1909	1909	0
498	20250221	105500	41048027	1909	1905	1909	1905	20
499	20250221	105400	41009912	1900	1900	1900	1900	0
500	20250221	105300	41009912	1900	1900	1900	1900	0
501	20250221	105200	41009912	1900	1900	1900	1900	1555
502	20250221	105100	38055412	1900	1900	1900	1900	0
503	20250221	105000	38055412	1900	1903	1905	1900	450
504	20250221	104900	37200391	1903	1903	1903	1903	9
505	20250221	104800	37183264	1899	1899	1899	1899	0
506	20250221	104700	37183264	1899	1899	1899	1899	0
507	20250221	104600	37183264	1899	1899	1899	1899	2
508	20250221	104500	37179466	1899	1899	1899	1899	0
509	20250221	104400	37179466	1899	1899	1899	1899	0
510	20250221	104300	37179466	1899	1899	1899	1899	0
511	20250221	104200	37179466	1899	1899	1899	1899	0
512	20250221	104100	37179466	1899	1899	1899	1899	198
513	20250221	104000	36803464	1899	1899	1899	1899	1
514	20250221	103900	36801565	1899	1899	1899	1899	0
515	20250221	103800	36801565	1899	1899	1899	1899	0
516	20250221	103700	36801565	1899	1899	1899	1899	0
517	20250221	103600	36801565	1899	1899	1899	1899	20
518	20250221	103500	36763585	1899	1899	1899	1899	0
519	20250221	103400	36763585	1899	1899	1899	1899	15
520	20250221	103300	36735100	1899	1899	1899	1899	0
521	20250221	103200	36735100	1899	1899	1899	1899	6
522	20250221	103100	36723706	1897	1897	1897	1897	1
523	20250221	103000	36721809	1897	1896	1897	1896	10
524	20250221	102900	36702847	1896	1896	1896	1896	0
525	20250221	102800	36702847	1896	1896	1896	1896	0
526	20250221	102700	36702847	1896	1896	1896	1896	0
527	20250221	102600	36702847	1896	1896	1896	1896	1
528	20250221	102500	36700951	1890	1890	1890	1890	369
529	20250221	102400	36003541	1890	1890	1890	1890	602
530	20250221	102300	34865761	1890	1890	1890	1888	504
531	20250221	102200	33913203	1890	1890	1890	1888	3002
532	20250221	102100	28239425	1890	1890	1890	1888	535
533	20250221	102000	27228283	1890	1898	1898	1889	6705
534	20250221	101900	14551281	1898	1898	1898	1898	2
535	20250221	101800	14547485	1898	1898	1898	1898	5
536	20250221	101700	14537995	1898	1898	1898	1898	46
537	20250221	101600	14450687	1899	1899	1899	1899	50
538	20250221	101500	14355737	1904	1900	1904	1898	66
539	20250221	101400	14230424	1900	1901	1901	1900	22
540	20250221	101300	14188618	1901	1906	1906	1901	600
541	20250221	101200	13045323	1906	1906	1906	1906	250
542	20250221	101100	12568823	1907	1907	1907	1907	17
543	20250221	101000	12536404	1910	1909	1910	1909	2
544	20250221	100900	12532585	1910	1910	1910	1910	0
545	20250221	100800	12532585	1910	1909	1910	1909	5
546	20250221	100700	12523036	1910	1901	1910	1901	6
547	20250221	100600	12511595	1909	1901	1909	1901	132
548	20250221	100500	12260655	1910	1910	1910	1910	0
549	20250221	100400	12260655	1910	1910	1910	1910	0
550	20250221	100300	12260655	1910	1910	1910	1910	0
551	20250221	100200	12260655	1910	1910	1910	1910	0
552	20250221	100100	12260655	1910	1910	1910	1910	4
553	20250221	100000	12253015	1915	1915	1915	1915	0
554	20250221	095900	12253015	1915	1915	1915	1915	0
555	20250221	095800	12253015	1915	1915	1915	1915	0
556	20250221	095700	12253015	1915	1915	1915	1901	55
557	20250221	095600	12148432	1901	1901	1901	1901	1
558	20250221	095500	12146531	1901	1901	1901	1901	100
559	20250221	095400	11956431	1915	1915	1915	1915	0
560	20250221	095300	11956431	1915	1915	1915	1915	1
561	20250221	095200	11954516	1901	1901	1901	1901	8
562	20250221	095100	11939308	1915	1915	1915	1915	0
563	20250221	095000	11939308	1915	1915	1915	1915	0
564	20250221	094900	11939308	1915	1915	1915	1915	0
565	20250221	094800	11939308	1915	1915	1915	1915	1
566	20250221	094700	11937393	1915	1915	1915	1915	2
567	20250221	094600	11933563	1915	1915	1915	1915	10
568	20250221	094500	11914413	1901	1901	1901	1901	0
569	20250221	094400	11914413	1901	1901	1901	1901	0
570	20250221	094300	11914413	1901	1901	1901	1901	0
571	20250221	094200	11914413	1901	1901	1901	1901	270
572	20250221	094100	11401143	1916	1916	1916	1916	0
573	20250221	094000	11401143	1916	1916	1916	1916	0
574	20250221	093900	11401143	1916	1916	1916	1916	0
575	20250221	093800	11401143	1916	1916	1916	1916	0
576	20250221	093700	11401143	1916	1916	1916	1916	0
577	20250221	093600	11401143	1916	1916	1916	1916	0
578	20250221	093500	11401143	1916	1916	1916	1916	0
579	20250221	093400	11401143	1916	1916	1916	1916	0
580	20250221	093300	11401143	1916	1916	1916	1916	0
581	20250221	093200	11401143	1916	1916	1916	1916	0
582	20250221	093100	11401143	1916	1916	1916	1916	0
583	20250221	093000	11401143	1916	1916	1916	1916	0
584	20250221	092900	11401143	1916	1916	1916	1916	0
585	20250221	092800	11401143	1916	1916	1916	1916	0
586	20250221	092700	11401143	1916	1916	1916	1916	0
587	20250221	092600	11401143	1916	1916	1916	1916	0
588	20250221	092500	11401143	1916	1916	1916	1916	2
589	20250221	092400	11397311	1916	1916	1916	1916	0
590	20250221	092300	11397311	1916	1913	1916	1913	2604
591	20250221	092200	6413395	1914	1914	1914	1914	0
592	20250221	092100	6413395	1914	1914	1914	1914	77
593	20250221	092000	6266017	1914	1914	1914	1914	0
594	20250221	091900	6266017	1914	1914	1914	1914	300
595	20250221	091800	5691817	1918	1918	1918	1918	0
596	20250221	091700	5691817	1918	1918	1918	1918	0
597	20250221	091600	5691817	1918	1895	1918	1895	216
598	20250221	091500	5282382	1918	1918	1918	1918	1
599	20250221	091400	5280464	1895	1918	1918	1895	68
600	20250221	091300	5151581	1895	1899	1899	1895	577
601	20250221	091200	4056790	1922	1922	1922	1922	0
602	20250221	091100	4056790	1922	1922	1922	1922	0
603	20250221	091000	4056790	1922	1922	1922	1922	0
604	20250221	090900	4056790	1922	1910	1922	1890	82
605	20250221	090800	3901284	1911	1911	1911	1911	647
606	20250221	090700	2664867	1911	1911	1911	1911	0
607	20250221	090600	2664867	1911	1917	1917	1911	100
608	20250221	090500	2473485	1924	1924	1924	1924	0
609	20250221	090400	2473485	1924	1924	1924	1924	0
610	20250221	090300	2473485	1924	1924	1924	1924	0
611	20250221	090200	2473485	1924	1924	1924	1924	0
612	20250221	090100	2473485	1924	1924	1924	1924	20
613	20250221	090000	2435005	1924	1921	1924	1920	1268