KissMeData/024800/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191100	14045720	1915	1915	1915	1915	9
3	20250224	191000	14045720	1915	1915	1915	1915	0
4	20250224	190900	14045720	1915	1915	1915	1915	0
5	20250224	190800	14045720	1915	1915	1915	1915	0
6	20250224	190700	14045720	1915	1915	1915	1915	0
7	20250224	190600	14045720	1915	1915	1915	1915	0
8	20250224	190500	14045720	1915	1915	1915	1915	0
9	20250224	190400	14045720	1915	1915	1915	1915	0
10	20250224	190300	14045720	1915	1915	1915	1915	0
11	20250224	190200	14045720	1915	1915	1915	1915	0
12	20250224	190100	14045720	1915	1915	1915	1915	0
13	20250224	190000	14045720	1915	1915	1915	1915	0
14	20250224	185900	14045720	1915	1915	1915	1915	0
15	20250224	185800	14045720	1915	1915	1915	1915	0
16	20250224	185700	14045720	1915	1915	1915	1915	0
17	20250224	185600	14045720	1915	1915	1915	1915	0
18	20250224	185500	14045720	1915	1915	1915	1915	0
19	20250224	185400	14045720	1915	1915	1915	1915	0
20	20250224	185300	14045720	1915	1915	1915	1915	0
21	20250224	185200	14045720	1915	1915	1915	1915	0
22	20250224	185100	14045720	1915	1915	1915	1915	0
23	20250224	185000	14045720	1915	1915	1915	1915	0
24	20250224	184900	14045720	1915	1915	1915	1915	0
25	20250224	184800	14045720	1915	1915	1915	1915	0
26	20250224	184700	14045720	1915	1915	1915	1915	0
27	20250224	184600	14045720	1915	1915	1915	1915	0
28	20250224	184500	14045720	1915	1915	1915	1915	0
29	20250224	184400	14045720	1915	1915	1915	1915	0
30	20250224	184300	14045720	1915	1915	1915	1915	0
31	20250224	184200	14045720	1915	1915	1915	1915	0
32	20250224	184100	14045720	1915	1915	1915	1915	9
33	20250224	184000	14045720	1915	1915	1915	1915	0
34	20250224	183900	14045720	1915	1915	1915	1915	0
35	20250224	183800	14045720	1915	1915	1915	1915	0
36	20250224	183700	14045720	1915	1915	1915	1915	0
37	20250224	183600	14045720	1915	1915	1915	1915	0
38	20250224	183500	14045720	1915	1915	1915	1915	0
39	20250224	183400	14045720	1915	1915	1915	1915	0
40	20250224	183300	14045720	1915	1915	1915	1915	0
41	20250224	183200	14045720	1915	1915	1915	1915	0
42	20250224	183100	14045720	1915	1915	1915	1915	0
43	20250224	183000	14045720	1915	1915	1915	1915	0
44	20250224	182900	14045720	1915	1915	1915	1915	0
45	20250224	182800	14045720	1915	1915	1915	1915	0
46	20250224	182700	14045720	1915	1915	1915	1915	0
47	20250224	182600	14045720	1915	1915	1915	1915	0
48	20250224	182500	14045720	1915	1915	1915	1915	0
49	20250224	182400	14045720	1915	1915	1915	1915	0
50	20250224	182300	14045720	1915	1915	1915	1915	0
51	20250224	182200	14045720	1915	1915	1915	1915	0
52	20250224	182100	14045720	1915	1915	1915	1915	0
53	20250224	182000	14045720	1915	1915	1915	1915	0
54	20250224	181900	14045720	1915	1915	1915	1915	0
55	20250224	181800	14045720	1915	1915	1915	1915	0
56	20250224	181700	14045720	1915	1915	1915	1915	0
57	20250224	181600	14045720	1915	1915	1915	1915	0
58	20250224	181500	14045720	1915	1915	1915	1915	0
59	20250224	181400	14045720	1915	1915	1915	1915	0
60	20250224	181300	14045720	1915	1915	1915	1915	0
61	20250224	181200	14045720	1915	1915	1915	1915	0
62	20250224	181100	14045720	1915	1915	1915	1915	9
63	20250224	181000	14045720	1915	1915	1915	1915	0
64	20250224	180900	14045720	1915	1915	1915	1915	0
65	20250224	180800	14045720	1915	1915	1915	1915	0
66	20250224	180700	14045720	1915	1915	1915	1915	0
67	20250224	180600	14045720	1915	1915	1915	1915	0
68	20250224	180500	14045720	1915	1915	1915	1915	0
69	20250224	180400	14045720	1915	1915	1915	1915	0
70	20250224	180300	14045720	1915	1915	1915	1915	0
71	20250224	180200	14045720	1915	1915	1915	1915	0
72	20250224	180100	14045720	1915	1915	1915	1915	0
73	20250224	180000	14045720	1915	1915	1915	1915	0
74	20250224	175900	14045720	1915	1915	1915	1915	0
75	20250224	175800	14045720	1915	1915	1915	1915	0
76	20250224	175700	14045720	1915	1915	1915	1915	0
77	20250224	175600	14045720	1915	1915	1915	1915	0
78	20250224	175500	14045720	1915	1915	1915	1915	0
79	20250224	175400	14045720	1915	1915	1915	1915	0
80	20250224	175300	14045720	1915	1915	1915	1915	0
81	20250224	175200	14045720	1915	1915	1915	1915	0
82	20250224	175100	14045720	1915	1915	1915	1915	0
83	20250224	175000	14045720	1915	1915	1915	1915	0
84	20250224	174900	14045720	1915	1915	1915	1915	0
85	20250224	174800	14045720	1915	1915	1915	1915	0
86	20250224	174700	14045720	1915	1915	1915	1915	0
87	20250224	174600	14045720	1915	1915	1915	1915	0
88	20250224	174500	14045720	1915	1915	1915	1915	0
89	20250224	174400	14045720	1915	1915	1915	1915	0
90	20250224	174300	14045720	1915	1915	1915	1915	0
91	20250224	174200	14045720	1915	1915	1915	1915	0
92	20250224	174100	14045720	1915	1915	1915	1915	9
93	20250224	174000	14045720	1915	1915	1915	1915	0
94	20250224	173900	14045720	1915	1915	1915	1915	0
95	20250224	173800	14045720	1915	1915	1915	1915	0
96	20250224	173700	14045720	1915	1915	1915	1915	0
97	20250224	173600	14045720	1915	1915	1915	1915	0
98	20250224	173500	14045720	1915	1915	1915	1915	0
99	20250224	173400	14045720	1915	1915	1915	1915	0
100	20250224	173300	14045720	1915	1915	1915	1915	0
101	20250224	173200	14045720	1915	1915	1915	1915	0
102	20250224	173100	14045720	1915	1915	1915	1915	0
103	20250224	173000	14045720	1915	1915	1915	1915	0
104	20250224	172900	14045720	1915	1915	1915	1915	0
105	20250224	172800	14045720	1915	1915	1915	1915	0
106	20250224	172700	14045720	1915	1915	1915	1915	0
107	20250224	172600	14045720	1915	1915	1915	1915	0
108	20250224	172500	14045720	1915	1915	1915	1915	0
109	20250224	172400	14045720	1915	1915	1915	1915	0
110	20250224	172300	14045720	1915	1915	1915	1915	0
111	20250224	172200	14045720	1915	1915	1915	1915	0
112	20250224	172100	14045720	1915	1915	1915	1915	0
113	20250224	172000	14045720	1915	1915	1915	1915	0
114	20250224	171900	14045720	1915	1915	1915	1915	0
115	20250224	171800	14045720	1915	1915	1915	1915	0
116	20250224	171700	14045720	1915	1915	1915	1915	0
117	20250224	171600	14045720	1915	1915	1915	1915	0
118	20250224	171500	14045720	1915	1915	1915	1915	0
119	20250224	171400	14045720	1915	1915	1915	1915	0
120	20250224	171300	14045720	1915	1915	1915	1915	0
121	20250224	171200	14045720	1915	1915	1915	1915	0
122	20250224	171100	14045720	1915	1915	1915	1915	9
123	20250224	171000	14045720	1915	1915	1915	1915	0
124	20250224	170900	14045720	1915	1915	1915	1915	0
125	20250224	170800	14045720	1915	1915	1915	1915	0
126	20250224	170700	14045720	1915	1915	1915	1915	0
127	20250224	170600	14045720	1915	1915	1915	1915	0
128	20250224	170500	14045720	1915	1915	1915	1915	0
129	20250224	170400	14045720	1915	1915	1915	1915	0
130	20250224	170300	14045720	1915	1915	1915	1915	0
131	20250224	170200	14045720	1915	1915	1915	1915	0
132	20250224	170100	14045720	1915	1915	1915	1915	0
133	20250224	170000	14045720	1915	1915	1915	1915	0
134	20250224	165900	14045720	1915	1915	1915	1915	0
135	20250224	165800	14045720	1915	1915	1915	1915	0
136	20250224	165700	14045720	1915	1915	1915	1915	0
137	20250224	165600	14045720	1915	1915	1915	1915	0
138	20250224	165500	14045720	1915	1915	1915	1915	0
139	20250224	165400	14045720	1915	1915	1915	1915	0
140	20250224	165300	14045720	1915	1915	1915	1915	0
141	20250224	165200	14045720	1915	1915	1915	1915	0
142	20250224	165100	14045720	1915	1915	1915	1915	0
143	20250224	165000	14045720	1915	1915	1915	1915	0
144	20250224	164900	14045720	1915	1915	1915	1915	0
145	20250224	164800	14045720	1915	1915	1915	1915	0
146	20250224	164700	14045720	1915	1915	1915	1915	0
147	20250224	164600	14045720	1915	1915	1915	1915	0
148	20250224	164500	14045720	1915	1915	1915	1915	0
149	20250224	164400	14045720	1915	1915	1915	1915	0
150	20250224	164300	14045720	1915	1915	1915	1915	0
151	20250224	164200	14045720	1915	1915	1915	1915	0
152	20250224	164100	14045720	1915	1915	1915	1915	9
153	20250224	164000	14045720	1915	1915	1915	1915	0
154	20250224	163900	14045720	1915	1915	1915	1915	0
155	20250224	163800	14045720	1915	1915	1915	1915	0
156	20250224	163700	14045720	1915	1915	1915	1915	0
157	20250224	163600	14045720	1915	1915	1915	1915	0
158	20250224	163500	14045720	1915	1915	1915	1915	0
159	20250224	163400	14045720	1915	1915	1915	1915	0
160	20250224	163300	14045720	1915	1915	1915	1915	0
161	20250224	163200	14045720	1915	1915	1915	1915	0
162	20250224	163100	14045720	1915	1915	1915	1915	0
163	20250224	163000	14045720	1915	1915	1915	1915	0
164	20250224	162900	14045720	1915	1915	1915	1915	0
165	20250224	162800	14045720	1915	1915	1915	1915	0
166	20250224	162700	14045720	1915	1915	1915	1915	0
167	20250224	162600	14045720	1915	1915	1915	1915	0
168	20250224	162500	14045720	1915	1915	1915	1915	0
169	20250224	162400	14045720	1915	1915	1915	1915	0
170	20250224	162300	14045720	1915	1915	1915	1915	0
171	20250224	162200	14045720	1915	1915	1915	1915	0
172	20250224	162100	14045720	1915	1915	1915	1915	0
173	20250224	162000	14045720	1915	1915	1915	1915	0
174	20250224	161900	14045720	1915	1915	1915	1915	0
175	20250224	161800	14045720	1915	1915	1915	1915	0
176	20250224	161700	14045720	1915	1915	1915	1915	0
177	20250224	161600	14045720	1915	1915	1915	1915	0
178	20250224	161500	14045720	1915	1915	1915	1915	0
179	20250224	161400	14045720	1915	1915	1915	1915	0
180	20250224	161300	14045720	1915	1915	1915	1915	0
181	20250224	161200	14045720	1915	1915	1915	1915	0
182	20250224	161100	14045720	1915	1915	1915	1915	9
183	20250224	161000	14045720	1915	1915	1915	1915	0
184	20250224	160900	14045720	1915	1915	1915	1915	0
185	20250224	160800	14045720	1915	1915	1915	1915	0
186	20250224	160700	14045720	1915	1915	1915	1915	0
187	20250224	160600	14045720	1915	1915	1915	1915	0
188	20250224	160500	14045720	1915	1915	1915	1915	0
189	20250224	160400	14045720	1915	1915	1915	1915	0
190	20250224	160300	14045720	1915	1915	1915	1915	0
191	20250224	160200	14045720	1915	1915	1915	1915	0
192	20250224	160100	14045720	1915	1915	1915	1915	0
193	20250224	160000	14045720	1915	1915	1915	1915	0
194	20250224	155900	14045720	1915	1915	1915	1915	0
195	20250224	155800	14045720	1915	1915	1915	1915	0
196	20250224	155700	14045720	1915	1915	1915	1915	0
197	20250224	155600	14045720	1915	1915	1915	1915	0
198	20250224	155500	14045720	1915	1915	1915	1915	0
199	20250224	155400	14045720	1915	1915	1915	1915	0
200	20250224	155300	14045720	1915	1915	1915	1915	0
201	20250224	155200	14045720	1915	1915	1915	1915	0
202	20250224	155100	14045720	1915	1915	1915	1915	0
203	20250224	155000	14045720	1915	1915	1915	1915	0
204	20250224	154900	14045720	1915	1915	1915	1915	0
205	20250224	154800	14045720	1915	1915	1915	1915	0
206	20250224	154700	14045720	1915	1915	1915	1915	0
207	20250224	154600	14045720	1915	1915	1915	1915	0
208	20250224	154500	14045720	1915	1915	1915	1915	0
209	20250224	154400	14045720	1915	1915	1915	1915	0
210	20250224	154300	14045720	1915	1915	1915	1915	0
211	20250224	154200	14045720	1915	1915	1915	1915	0
212	20250224	154100	14045720	1915	1915	1915	1915	9
213	20250224	154000	14045720	1915	1915	1915	1915	0
214	20250224	153900	14045720	1915	1915	1915	1915	0
215	20250224	153800	14045720	1915	1915	1915	1915	0
216	20250224	153700	14045720	1915	1915	1915	1915	0
217	20250224	153600	14045720	1915	1915	1915	1915	0
218	20250224	153500	14045720	1915	1915	1915	1915	0
219	20250224	153400	14045720	1915	1915	1915	1915	0
220	20250224	153300	14045720	1915	1915	1915	1915	0
221	20250224	153200	14045720	1915	1915	1915	1915	0
222	20250224	153100	14045720	1915	1915	1915	1915	0
223	20250224	153000	14045720	1915	1915	1915	1915	9
224	20250224	152900	14028485	1915	1915	1915	1915	0
225	20250224	152800	14028485	1915	1915	1915	1915	0
226	20250224	152700	14028485	1915	1915	1915	1915	0
227	20250224	152600	14028485	1915	1915	1915	1915	0
228	20250224	152500	14028485	1915	1915	1915	1915	0
229	20250224	152400	14028485	1915	1915	1915	1915	0
230	20250224	152300	14028485	1915	1915	1915	1915	0
231	20250224	152200	14028485	1915	1915	1915	1915	0
232	20250224	152100	14028485	1915	1915	1915	1915	0
233	20250224	152000	14028485	1915	1915	1915	1915	0
234	20250224	151900	14028485	1915	1915	1915	1915	0
235	20250224	151800	14028485	1915	1915	1915	1915	0
236	20250224	151700	14028485	1915	1915	1915	1915	0
237	20250224	151600	14028485	1915	1915	1915	1915	0
238	20250224	151500	14028485	1915	1915	1915	1915	0
239	20250224	151400	14028485	1915	1915	1915	1915	0
240	20250224	151300	14028485	1915	1915	1915	1915	0
241	20250224	151200	14028485	1915	1907	1915	1907	2
242	20250224	151100	14024663	1907	1907	1907	1907	0
243	20250224	151000	14024663	1907	1907	1907	1907	14
244	20250224	150900	13997965	1907	1907	1907	1907	0
245	20250224	150800	13997965	1907	1907	1907	1907	0
246	20250224	150700	13997965	1907	1907	1907	1907	0
247	20250224	150600	13997965	1907	1907	1907	1907	0
248	20250224	150500	13997965	1907	1907	1907	1907	0
249	20250224	150400	13997965	1907	1907	1907	1907	0
250	20250224	150300	13997965	1907	1907	1907	1907	0
251	20250224	150200	13997965	1907	1910	1910	1907	1138
252	20250224	150100	11827751	1915	1914	1915	1914	100
253	20250224	150000	11636350	1914	1914	1914	1914	1
254	20250224	145900	11634436	1914	1914	1914	1914	0
255	20250224	145800	11634436	1914	1914	1914	1914	0
256	20250224	145700	11634436	1914	1914	1914	1914	0
257	20250224	145600	11634436	1914	1914	1914	1914	0
258	20250224	145500	11634436	1914	1914	1914	1914	0
259	20250224	145400	11634436	1914	1914	1914	1914	0
260	20250224	145300	11634436	1914	1914	1914	1914	0
261	20250224	145200	11634436	1914	1914	1914	1914	10
262	20250224	145100	11615296	1902	1902	1902	1902	0
263	20250224	145000	11615296	1902	1903	1903	1902	10
264	20250224	144900	11596267	1903	1903	1903	1903	0
265	20250224	144800	11596267	1903	1903	1903	1903	0
266	20250224	144700	11596267	1903	1903	1903	1903	0
267	20250224	144600	11596267	1903	1903	1903	1903	0
268	20250224	144500	11596267	1903	1903	1903	1903	0
269	20250224	144400	11596267	1903	1903	1903	1903	1
270	20250224	144300	11594364	1915	1915	1915	1915	0
271	20250224	144200	11594364	1915	1915	1915	1915	0
272	20250224	144100	11594364	1915	1915	1915	1915	0
273	20250224	144000	11594364	1915	1915	1915	1915	0
274	20250224	143900	11594364	1915	1915	1915	1915	0
275	20250224	143800	11594364	1915	1915	1915	1915	0
276	20250224	143700	11594364	1915	1915	1915	1915	0
277	20250224	143600	11594364	1915	1915	1915	1915	0
278	20250224	143500	11594364	1915	1915	1915	1915	0
279	20250224	143400	11594364	1915	1915	1915	1915	0
280	20250224	143300	11594364	1915	1915	1915	1915	0
281	20250224	143200	11594364	1915	1915	1915	1915	0
282	20250224	143100	11594364	1915	1915	1915	1915	0
283	20250224	143000	11594364	1915	1915	1915	1915	0
284	20250224	142900	11594364	1915	1915	1915	1915	0
285	20250224	142800	11594364	1915	1915	1915	1915	0
286	20250224	142700	11594364	1915	1915	1915	1915	0
287	20250224	142600	11594364	1915	1915	1915	1915	0
288	20250224	142500	11594364	1915	1915	1915	1915	0
289	20250224	142400	11594364	1915	1915	1915	1915	0
290	20250224	142300	11594364	1915	1915	1915	1915	0
291	20250224	142200	11594364	1915	1911	1915	1911	59
292	20250224	142100	11481558	1902	1902	1902	1902	0
293	20250224	142000	11481558	1902	1902	1902	1902	0
294	20250224	141900	11481558	1902	1902	1902	1902	0
295	20250224	141800	11481558	1902	1902	1902	1902	0
296	20250224	141700	11481558	1902	1902	1902	1902	0
297	20250224	141600	11481558	1902	1902	1902	1902	0
298	20250224	141500	11481558	1902	1902	1902	1902	55
299	20250224	141400	11376948	1900	1900	1900	1900	0
300	20250224	141300	11376948	1900	1900	1900	1900	0
301	20250224	141200	11376948	1900	1900	1900	1900	0
302	20250224	141100	11376948	1900	1900	1900	1900	0
303	20250224	141000	11376948	1900	1900	1900	1900	0
304	20250224	140900	11376948	1900	1900	1900	1900	0
305	20250224	140800	11376948	1900	1900	1900	1900	0
306	20250224	140700	11376948	1900	1900	1900	1900	0
307	20250224	140600	11376948	1900	1900	1900	1900	0
308	20250224	140500	11376948	1900	1900	1900	1900	0
309	20250224	140400	11376948	1900	1900	1900	1900	0
310	20250224	140300	11376948	1900	1900	1900	1900	0
311	20250224	140200	11376948	1900	1900	1900	1900	0
312	20250224	140100	11376948	1900	1900	1900	1900	0
313	20250224	140000	11376948	1900	1900	1900	1900	0
314	20250224	135900	11376948	1900	1900	1900	1900	0
315	20250224	135800	11376948	1900	1900	1900	1900	0
316	20250224	135700	11376948	1900	1900	1900	1900	0
317	20250224	135600	11376948	1900	1900	1900	1900	0
318	20250224	135500	11376948	1900	1900	1900	1900	0
319	20250224	135400	11376948	1900	1900	1900	1900	0
320	20250224	135300	11376948	1900	1900	1900	1900	0
321	20250224	135200	11376948	1900	1900	1900	1900	0
322	20250224	135100	11376948	1900	1900	1900	1900	0
323	20250224	135000	11376948	1900	1900	1900	1900	0
324	20250224	134900	11376948	1900	1900	1900	1900	0
325	20250224	134800	11376948	1900	1900	1900	1900	0
326	20250224	134700	11376948	1900	1900	1900	1900	0
327	20250224	134600	11376948	1900	1900	1900	1900	0
328	20250224	134500	11376948	1900	1900	1900	1900	0
329	20250224	134400	11376948	1900	1900	1900	1900	0
330	20250224	134300	11376948	1900	1900	1900	1900	0
331	20250224	134200	11376948	1900	1900	1900	1900	0
332	20250224	134100	11376948	1900	1900	1900	1900	0
333	20250224	134000	11376948	1900	1900	1900	1900	0
334	20250224	133900	11376948	1900	1900	1900	1900	0
335	20250224	133800	11376948	1900	1900	1900	1900	0
336	20250224	133700	11376948	1900	1900	1900	1900	0
337	20250224	133600	11376948	1900	1900	1900	1900	0
338	20250224	133500	11376948	1900	1902	1902	1900	1000
339	20250224	133400	9476400	1901	1901	1901	1901	0
340	20250224	133300	9476400	1901	1901	1901	1901	0
341	20250224	133200	9476400	1901	1901	1901	1901	0
342	20250224	133100	9476400	1901	1901	1901	1901	0
343	20250224	133000	9476400	1901	1901	1901	1901	0
344	20250224	132900	9476400	1901	1901	1901	1901	0
345	20250224	132800	9476400	1901	1901	1901	1901	0
346	20250224	132700	9476400	1901	1901	1901	1901	0
347	20250224	132600	9476400	1901	1901	1901	1901	0
348	20250224	132500	9476400	1901	1901	1901	1901	0
349	20250224	132400	9476400	1901	1901	1901	1901	0
350	20250224	132300	9476400	1901	1901	1901	1901	0
351	20250224	132200	9476400	1901	1901	1901	1901	0
352	20250224	132100	9476400	1901	1901	1901	1901	0
353	20250224	132000	9476400	1901	1901	1901	1901	0
354	20250224	131900	9476400	1901	1901	1901	1901	0
355	20250224	131800	9476400	1901	1902	1902	1901	1000
356	20250224	131700	7575094	1915	1915	1915	1915	0
357	20250224	131600	7575094	1915	1915	1915	1915	0
358	20250224	131500	7575094	1915	1915	1915	1915	0
359	20250224	131400	7575094	1915	1915	1915	1915	1
360	20250224	131300	7573179	1912	1910	1912	1910	440
361	20250224	131200	6731901	1910	1910	1910	1910	0
362	20250224	131100	6731901	1910	1910	1910	1910	0
363	20250224	131000	6731901	1910	1910	1910	1910	0
364	20250224	130900	6731901	1910	1910	1910	1910	0
365	20250224	130800	6731901	1910	1910	1910	1910	0
366	20250224	130700	6731901	1910	1910	1910	1910	0
367	20250224	130600	6731901	1910	1910	1910	1910	0
368	20250224	130500	6731901	1910	1910	1910	1910	0
369	20250224	130400	6731901	1910	1910	1910	1910	0
370	20250224	130300	6731901	1910	1910	1910	1910	1
371	20250224	130200	6729991	1911	1911	1911	1911	0
372	20250224	130100	6729991	1911	1911	1911	1911	0
373	20250224	130000	6729991	1911	1911	1911	1911	0
374	20250224	125900	6729991	1911	1911	1911	1911	0
375	20250224	125800	6729991	1911	1911	1911	1911	0
376	20250224	125700	6729991	1911	1911	1911	1911	0
377	20250224	125600	6729991	1911	1911	1911	1911	0
378	20250224	125500	6729991	1911	1911	1911	1911	0
379	20250224	125400	6729991	1911	1911	1911	1911	0
380	20250224	125300	6729991	1911	1911	1911	1911	0
381	20250224	125200	6729991	1911	1911	1911	1911	0
382	20250224	125100	6729991	1911	1911	1911	1911	0
383	20250224	125000	6729991	1911	1911	1911	1911	0
384	20250224	124900	6729991	1911	1911	1911	1911	0
385	20250224	124800	6729991	1911	1911	1911	1911	0
386	20250224	124700	6729991	1911	1911	1911	1911	0
387	20250224	124600	6729991	1911	1911	1911	1911	0
388	20250224	124500	6729991	1911	1911	1911	1911	0
389	20250224	124400	6729991	1911	1911	1911	1911	0
390	20250224	124300	6729991	1911	1911	1911	1911	0
391	20250224	124200	6729991	1911	1911	1911	1911	0
392	20250224	124100	6729991	1911	1911	1911	1911	0
393	20250224	124000	6729991	1911	1911	1911	1911	0
394	20250224	123900	6729991	1911	1911	1911	1911	0
395	20250224	123800	6729991	1911	1911	1911	1911	0
396	20250224	123700	6729991	1911	1911	1911	1911	1
397	20250224	123600	6728080	1901	1901	1901	1901	0
398	20250224	123500	6728080	1901	1901	1901	1901	0
399	20250224	123400	6728080	1901	1901	1901	1901	0
400	20250224	123300	6728080	1901	1901	1901	1901	0
401	20250224	123200	6728080	1901	1901	1901	1901	0
402	20250224	123100	6728080	1901	1901	1901	1901	0
403	20250224	123000	6728080	1901	1901	1901	1901	0
404	20250224	122900	6728080	1901	1901	1901	1901	0
405	20250224	122800	6728080	1901	1901	1901	1901	0
406	20250224	122700	6728080	1901	1901	1901	1901	0
407	20250224	122600	6728080	1901	1901	1901	1901	0
408	20250224	122500	6728080	1901	1901	1901	1901	0
409	20250224	122400	6728080	1901	1901	1901	1901	0
410	20250224	122300	6728080	1901	1901	1901	1901	0
411	20250224	122200	6728080	1901	1901	1901	1901	0
412	20250224	122100	6728080	1901	1901	1901	1901	0
413	20250224	122000	6728080	1901	1901	1901	1901	0
414	20250224	121900	6728080	1901	1901	1901	1901	0
415	20250224	121800	6728080	1901	1901	1901	1901	0
416	20250224	121700	6728080	1901	1901	1901	1901	0
417	20250224	121600	6728080	1901	1901	1901	1901	30
418	20250224	121500	6671050	1912	1912	1912	1912	0
419	20250224	121400	6671050	1912	1912	1912	1912	0
420	20250224	121300	6671050	1912	1912	1912	1912	0
421	20250224	121200	6671050	1912	1912	1912	1912	0
422	20250224	121100	6671050	1912	1912	1912	1912	0
423	20250224	121000	6671050	1912	1912	1912	1912	0
424	20250224	120900	6671050	1912	1912	1912	1912	0
425	20250224	120800	6671050	1912	1912	1912	1912	0
426	20250224	120700	6671050	1912	1912	1912	1912	0
427	20250224	120600	6671050	1912	1912	1912	1912	0
428	20250224	120500	6671050	1912	1912	1912	1912	0
429	20250224	120400	6671050	1912	1912	1912	1912	0
430	20250224	120300	6671050	1912	1912	1912	1912	0
431	20250224	120200	6671050	1912	1912	1912	1912	0
432	20250224	120100	6671050	1912	1912	1912	1912	0
433	20250224	120000	6671050	1912	1912	1912	1912	0
434	20250224	115900	6671050	1912	1912	1912	1912	0
435	20250224	115800	6671050	1912	1912	1912	1912	0
436	20250224	115700	6671050	1912	1912	1912	1912	0
437	20250224	115600	6671050	1912	1912	1912	1912	0
438	20250224	115500	6671050	1912	1912	1912	1912	0
439	20250224	115400	6671050	1912	1912	1912	1912	0
440	20250224	115300	6671050	1912	1912	1912	1912	0
441	20250224	115200	6671050	1912	1912	1912	1912	0
442	20250224	115100	6671050	1912	1912	1912	1912	0
443	20250224	115000	6671050	1912	1912	1912	1912	0
444	20250224	114900	6671050	1912	1910	1912	1910	483
445	20250224	114800	5748000	1910	1910	1910	1910	0
446	20250224	114700	5748000	1910	1910	1910	1910	0
447	20250224	114600	5748000	1910	1910	1910	1910	0
448	20250224	114500	5748000	1910	1910	1910	1910	0
449	20250224	114400	5748000	1910	1910	1910	1910	0
450	20250224	114300	5748000	1910	1910	1910	1910	0
451	20250224	114200	5748000	1910	1910	1910	1910	0
452	20250224	114100	5748000	1910	1910	1910	1910	0
453	20250224	114000	5748000	1910	1910	1910	1910	0
454	20250224	113900	5748000	1910	1910	1910	1910	0
455	20250224	113800	5748000	1910	1910	1910	1910	0
456	20250224	113700	5748000	1910	1910	1910	1910	0
457	20250224	113600	5748000	1910	1910	1910	1910	0
458	20250224	113500	5748000	1910	1910	1910	1910	0
459	20250224	113400	5748000	1910	1910	1910	1910	0
460	20250224	113300	5748000	1910	1910	1910	1910	0
461	20250224	113200	5748000	1910	1910	1910	1910	0
462	20250224	113100	5748000	1910	1910	1910	1910	0
463	20250224	113000	5748000	1910	1910	1910	1910	0
464	20250224	112900	5748000	1910	1910	1910	1910	0
465	20250224	112800	5748000	1910	1910	1910	1910	0
466	20250224	112700	5748000	1910	1910	1910	1910	0
467	20250224	112600	5748000	1910	1910	1910	1910	0
468	20250224	112500	5748000	1910	1910	1910	1910	0
469	20250224	112400	5748000	1910	1910	1910	1910	0
470	20250224	112300	5748000	1910	1910	1910	1910	0
471	20250224	112200	5748000	1910	1910	1910	1910	0
472	20250224	112100	5748000	1910	1910	1910	1910	0
473	20250224	112000	5748000	1910	1910	1910	1910	0
474	20250224	111900	5748000	1910	1910	1910	1910	0
475	20250224	111800	5748000	1910	1910	1910	1910	0
476	20250224	111700	5748000	1910	1910	1910	1910	0
477	20250224	111600	5748000	1910	1910	1910	1910	0
478	20250224	111500	5748000	1910	1910	1910	1910	0
479	20250224	111400	5748000	1910	1910	1910	1910	0
480	20250224	111300	5748000	1910	1910	1910	1910	0
481	20250224	111200	5748000	1910	1910	1910	1910	0
482	20250224	111100	5748000	1910	1910	1910	1910	0
483	20250224	111000	5748000	1910	1910	1910	1910	0
484	20250224	110900	5748000	1910	1910	1910	1910	0
485	20250224	110800	5748000	1910	1910	1910	1910	0
486	20250224	110700	5748000	1910	1909	1910	1909	100
487	20250224	110600	5557093	1910	1910	1910	1910	0
488	20250224	110500	5557093	1910	1910	1910	1910	0
489	20250224	110400	5557093	1910	1910	1910	1910	0
490	20250224	110300	5557093	1910	1910	1910	1910	0
491	20250224	110200	5557093	1910	1910	1910	1910	0
492	20250224	110100	5557093	1910	1910	1910	1910	0
493	20250224	110000	5557093	1910	1910	1910	1910	0
494	20250224	105900	5557093	1910	1910	1910	1910	0
495	20250224	105800	5557093	1910	1910	1910	1910	0
496	20250224	105700	5557093	1910	1910	1910	1910	0
497	20250224	105600	5557093	1910	1910	1910	1910	0
498	20250224	105500	5557093	1910	1910	1910	1910	0
499	20250224	105400	5557093	1910	1910	1910	1910	6
500	20250224	105300	5545633	1910	1910	1910	1910	0
501	20250224	105200	5545633	1910	1910	1910	1910	0
502	20250224	105100	5545633	1910	1910	1910	1910	0
503	20250224	105000	5545633	1910	1910	1910	1910	508
504	20250224	104900	4575353	1910	1910	1910	1910	0
505	20250224	104800	4575353	1910	1910	1910	1910	0
506	20250224	104700	4575353	1910	1910	1910	1910	0
507	20250224	104600	4575353	1910	1910	1910	1910	0
508	20250224	104500	4575353	1910	1910	1910	1910	0
509	20250224	104400	4575353	1910	1910	1910	1910	0
510	20250224	104300	4575353	1910	1910	1910	1910	0
511	20250224	104200	4575353	1910	1910	1910	1910	0
512	20250224	104100	4575353	1910	1910	1910	1910	0
513	20250224	104000	4575353	1910	1910	1910	1910	0
514	20250224	103900	4575353	1910	1910	1910	1910	0
515	20250224	103800	4575353	1910	1910	1910	1910	0
516	20250224	103700	4575353	1910	1910	1910	1910	0
517	20250224	103600	4575353	1910	1910	1910	1910	0
518	20250224	103500	4575353	1910	1910	1910	1910	0
519	20250224	103400	4575353	1910	1910	1910	1910	0
520	20250224	103300	4575353	1910	1910	1910	1910	0
521	20250224	103200	4575353	1910	1910	1910	1910	0
522	20250224	103100	4575353	1910	1910	1910	1910	0
523	20250224	103000	4575353	1910	1910	1910	1910	0
524	20250224	102900	4575353	1910	1910	1910	1910	0
525	20250224	102800	4575353	1910	1910	1910	1910	0
526	20250224	102700	4575353	1910	1910	1910	1910	0
527	20250224	102600	4575353	1910	1910	1910	1910	0
528	20250224	102500	4575353	1910	1910	1910	1910	0
529	20250224	102400	4575353	1910	1908	1910	1908	20
530	20250224	102300	4537181	1893	1893	1893	1893	0
531	20250224	102200	4537181	1893	1893	1893	1893	0
532	20250224	102100	4537181	1893	1900	1900	1893	550
533	20250224	102000	3495005	1909	1909	1909	1909	0
534	20250224	101900	3495005	1909	1909	1909	1909	0
535	20250224	101800	3495005	1909	1909	1909	1909	0
536	20250224	101700	3495005	1909	1909	1909	1909	0
537	20250224	101600	3495005	1909	1909	1909	1909	0
538	20250224	101500	3495005	1909	1909	1909	1909	0
539	20250224	101400	3495005	1909	1909	1909	1909	0
540	20250224	101300	3495005	1909	1909	1909	1909	0
541	20250224	101200	3495005	1909	1909	1909	1909	6
542	20250224	101100	3483551	1910	1910	1910	1910	0
543	20250224	101000	3483551	1910	1910	1910	1910	0
544	20250224	100900	3483551	1910	1910	1910	1910	0
545	20250224	100800	3483551	1910	1910	1910	1910	0
546	20250224	100700	3483551	1910	1910	1910	1910	0
547	20250224	100600	3483551	1910	1910	1910	1910	2
548	20250224	100500	3479731	1900	1900	1900	1900	0
549	20250224	100400	3479731	1900	1900	1900	1900	10
550	20250224	100300	3460731	1900	1900	1900	1900	0
551	20250224	100200	3460731	1900	1900	1900	1900	0
552	20250224	100100	3460731	1900	1900	1900	1900	0
553	20250224	100000	3460731	1900	1900	1900	1900	0
554	20250224	095900	3460731	1900	1900	1900	1900	0
555	20250224	095800	3460731	1900	1900	1900	1900	0
556	20250224	095700	3460731	1900	1900	1900	1900	0
557	20250224	095600	3460731	1900	1900	1900	1900	0
558	20250224	095500	3460731	1900	1900	1900	1900	0
559	20250224	095400	3460731	1900	1900	1900	1900	0
560	20250224	095300	3460731	1900	1900	1900	1900	40
561	20250224	095200	3384731	1900	1900	1900	1900	38
562	20250224	095100	3312531	1900	1900	1900	1900	1
563	20250224	095000	3310631	1900	1900	1900	1900	200
564	20250224	094900	2930631	1900	1900	1900	1900	0
565	20250224	094800	2930631	1900	1900	1900	1900	0
566	20250224	094700	2930631	1900	1900	1900	1900	0
567	20250224	094600	2930631	1900	1900	1900	1900	0
568	20250224	094500	2930631	1900	1900	1900	1900	5
569	20250224	094400	2921131	1900	1900	1900	1900	0
570	20250224	094300	2921131	1900	1900	1900	1900	0
571	20250224	094200	2921131	1900	1900	1900	1900	0
572	20250224	094100	2921131	1900	1900	1900	1900	0
573	20250224	094000	2921131	1900	1900	1900	1900	0
574	20250224	093900	2921131	1900	1900	1900	1900	26
575	20250224	093800	2871731	1900	1900	1900	1900	0
576	20250224	093700	2871731	1900	1900	1900	1900	0
577	20250224	093600	2871731	1900	1900	1900	1900	0
578	20250224	093500	2871731	1900	1900	1900	1900	0
579	20250224	093400	2871731	1900	1900	1900	1900	0
580	20250224	093300	2871731	1900	1900	1900	1900	0
581	20250224	093200	2871731	1900	1900	1900	1900	0
582	20250224	093100	2871731	1900	1900	1900	1900	0
583	20250224	093000	2871731	1900	1900	1900	1900	0
584	20250224	092900	2871731	1900	1900	1900	1900	0
585	20250224	092800	2871731	1900	1900	1900	1900	0
586	20250224	092700	2871731	1900	1900	1900	1900	0
587	20250224	092600	2871731	1900	1900	1900	1900	0
588	20250224	092500	2871731	1900	1900	1900	1900	0
589	20250224	092400	2871731	1900	1900	1900	1900	0
590	20250224	092300	2871731	1900	1900	1900	1900	13
591	20250224	092200	2847031	1900	1900	1900	1900	0
592	20250224	092100	2847031	1900	1900	1900	1900	0
593	20250224	092000	2847031	1900	1900	1900	1900	0
594	20250224	091900	2847031	1900	1900	1900	1900	0
595	20250224	091800	2847031	1900	1900	1900	1900	0
596	20250224	091700	2847031	1900	1903	1903	1900	177
597	20250224	091600	2510671	1905	1905	1905	1905	0
598	20250224	091500	2510671	1905	1905	1905	1905	0
599	20250224	091400	2510671	1905	1905	1905	1905	0
600	20250224	091300	2510671	1905	1905	1905	1905	0
601	20250224	091200	2510671	1905	1905	1905	1905	0
602	20250224	091100	2510671	1905	1905	1905	1905	0
603	20250224	091000	2510671	1905	1905	1905	1905	1154
604	20250224	090900	312301	1903	1903	1903	1903	0
605	20250224	090800	312301	1903	1903	1903	1903	16
606	20250224	090700	281853	1903	1903	1903	1903	37
607	20250224	090600	211442	1903	1903	1903	1903	10
608	20250224	090500	192412	1905	1905	1905	1905	0
609	20250224	090400	192412	1905	1905	1905	1905	0
610	20250224	090300	192412	1905	1905	1905	1905	0
611	20250224	090200	192412	1905	1905	1905	1905	100
612	20250224	090100	1912	1912	1912	1912	1912	0
613	20250224	090000	1912	1912	1912	1912	1912	1