KissMeData/024070/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190900	24541899	1893	1893	1893	1893	155
3	20250217	190800	24541899	1893	1893	1893	1893	0
4	20250217	190700	24541899	1893	1893	1893	1893	0
5	20250217	190600	24541899	1893	1893	1893	1893	0
6	20250217	190500	24541899	1893	1893	1893	1893	0
7	20250217	190400	24541899	1893	1893	1893	1893	0
8	20250217	190300	24541899	1893	1893	1893	1893	0
9	20250217	190200	24541899	1893	1893	1893	1893	0
10	20250217	190100	24541899	1893	1893	1893	1893	0
11	20250217	190000	24541899	1893	1893	1893	1893	0
12	20250217	185900	24541899	1893	1893	1893	1893	0
13	20250217	185800	24541899	1893	1893	1893	1893	0
14	20250217	185700	24541899	1893	1893	1893	1893	0
15	20250217	185600	24541899	1893	1893	1893	1893	0
16	20250217	185500	24541899	1893	1893	1893	1893	0
17	20250217	185400	24541899	1893	1893	1893	1893	0
18	20250217	185300	24541899	1893	1893	1893	1893	0
19	20250217	185200	24541899	1893	1893	1893	1893	0
20	20250217	185100	24541899	1893	1893	1893	1893	0
21	20250217	185000	24541899	1893	1893	1893	1893	0
22	20250217	184900	24541899	1893	1893	1893	1893	0
23	20250217	184800	24541899	1893	1893	1893	1893	0
24	20250217	184700	24541899	1893	1893	1893	1893	0
25	20250217	184600	24541899	1893	1893	1893	1893	0
26	20250217	184500	24541899	1893	1893	1893	1893	0
27	20250217	184400	24541899	1893	1893	1893	1893	0
28	20250217	184300	24541899	1893	1893	1893	1893	0
29	20250217	184200	24541899	1893	1893	1893	1893	0
30	20250217	184100	24541899	1893	1893	1893	1893	0
31	20250217	184000	24541899	1893	1893	1893	1893	0
32	20250217	183900	24541899	1893	1893	1893	1893	155
33	20250217	183800	24541899	1893	1893	1893	1893	0
34	20250217	183700	24541899	1893	1893	1893	1893	0
35	20250217	183600	24541899	1893	1893	1893	1893	0
36	20250217	183500	24541899	1893	1893	1893	1893	0
37	20250217	183400	24541899	1893	1893	1893	1893	0
38	20250217	183300	24541899	1893	1893	1893	1893	0
39	20250217	183200	24541899	1893	1893	1893	1893	0
40	20250217	183100	24541899	1893	1893	1893	1893	0
41	20250217	183000	24541899	1893	1893	1893	1893	0
42	20250217	182900	24541899	1893	1893	1893	1893	0
43	20250217	182800	24541899	1893	1893	1893	1893	0
44	20250217	182700	24541899	1893	1893	1893	1893	0
45	20250217	182600	24541899	1893	1893	1893	1893	0
46	20250217	182500	24541899	1893	1893	1893	1893	0
47	20250217	182400	24541899	1893	1893	1893	1893	0
48	20250217	182300	24541899	1893	1893	1893	1893	0
49	20250217	182200	24541899	1893	1893	1893	1893	0
50	20250217	182100	24541899	1893	1893	1893	1893	0
51	20250217	182000	24541899	1893	1893	1893	1893	0
52	20250217	181900	24541899	1893	1893	1893	1893	0
53	20250217	181800	24541899	1893	1893	1893	1893	0
54	20250217	181700	24541899	1893	1893	1893	1893	0
55	20250217	181600	24541899	1893	1893	1893	1893	0
56	20250217	181500	24541899	1893	1893	1893	1893	0
57	20250217	181400	24541899	1893	1893	1893	1893	0
58	20250217	181300	24541899	1893	1893	1893	1893	0
59	20250217	181200	24541899	1893	1893	1893	1893	0
60	20250217	181100	24541899	1893	1893	1893	1893	0
61	20250217	181000	24541899	1893	1893	1893	1893	0
62	20250217	180900	24541899	1893	1893	1893	1893	155
63	20250217	180800	24541899	1893	1893	1893	1893	0
64	20250217	180700	24541899	1893	1893	1893	1893	0
65	20250217	180600	24541899	1893	1893	1893	1893	0
66	20250217	180500	24541899	1893	1893	1893	1893	0
67	20250217	180400	24541899	1893	1893	1893	1893	0
68	20250217	180300	24541899	1893	1893	1893	1893	0
69	20250217	180200	24541899	1893	1893	1893	1893	0
70	20250217	180100	24541899	1893	1893	1893	1893	0
71	20250217	180000	24541899	1893	1893	1893	1893	0
72	20250217	175900	24541899	1893	1893	1893	1893	0
73	20250217	175800	24541899	1893	1893	1893	1893	0
74	20250217	175700	24541899	1893	1893	1893	1893	0
75	20250217	175600	24541899	1893	1893	1893	1893	0
76	20250217	175500	24541899	1893	1893	1893	1893	0
77	20250217	175400	24541899	1893	1893	1893	1893	0
78	20250217	175300	24541899	1893	1893	1893	1893	0
79	20250217	175200	24541899	1893	1893	1893	1893	0
80	20250217	175100	24541899	1893	1893	1893	1893	0
81	20250217	175000	24541899	1893	1893	1893	1893	0
82	20250217	174900	24541899	1893	1893	1893	1893	0
83	20250217	174800	24541899	1893	1893	1893	1893	0
84	20250217	174700	24541899	1893	1893	1893	1893	0
85	20250217	174600	24541899	1893	1893	1893	1893	0
86	20250217	174500	24541899	1893	1893	1893	1893	0
87	20250217	174400	24541899	1893	1893	1893	1893	0
88	20250217	174300	24541899	1893	1893	1893	1893	0
89	20250217	174200	24541899	1893	1893	1893	1893	0
90	20250217	174100	24541899	1893	1893	1893	1893	0
91	20250217	174000	24541899	1893	1893	1893	1893	0
92	20250217	173900	24541899	1893	1893	1893	1893	155
93	20250217	173800	24541899	1893	1893	1893	1893	0
94	20250217	173700	24541899	1893	1893	1893	1893	0
95	20250217	173600	24541899	1893	1893	1893	1893	0
96	20250217	173500	24541899	1893	1893	1893	1893	0
97	20250217	173400	24541899	1893	1893	1893	1893	0
98	20250217	173300	24541899	1893	1893	1893	1893	0
99	20250217	173200	24541899	1893	1893	1893	1893	0
100	20250217	173100	24541899	1893	1893	1893	1893	0
101	20250217	173000	24541899	1893	1893	1893	1893	0
102	20250217	172900	24541899	1893	1893	1893	1893	0
103	20250217	172800	24541899	1893	1893	1893	1893	0
104	20250217	172700	24541899	1893	1893	1893	1893	0
105	20250217	172600	24541899	1893	1893	1893	1893	0
106	20250217	172500	24541899	1893	1893	1893	1893	0
107	20250217	172400	24541899	1893	1893	1893	1893	0
108	20250217	172300	24541899	1893	1893	1893	1893	0
109	20250217	172200	24541899	1893	1893	1893	1893	0
110	20250217	172100	24541899	1893	1893	1893	1893	0
111	20250217	172000	24541899	1893	1893	1893	1893	0
112	20250217	171900	24541899	1893	1893	1893	1893	0
113	20250217	171800	24541899	1893	1893	1893	1893	0
114	20250217	171700	24541899	1893	1893	1893	1893	0
115	20250217	171600	24541899	1893	1893	1893	1893	0
116	20250217	171500	24541899	1893	1893	1893	1893	0
117	20250217	171400	24541899	1893	1893	1893	1893	0
118	20250217	171300	24541899	1893	1893	1893	1893	0
119	20250217	171200	24541899	1893	1893	1893	1893	0
120	20250217	171100	24541899	1893	1893	1893	1893	0
121	20250217	171000	24541899	1893	1893	1893	1893	0
122	20250217	170900	24541899	1893	1893	1893	1893	155
123	20250217	170800	24541899	1893	1893	1893	1893	0
124	20250217	170700	24541899	1893	1893	1893	1893	0
125	20250217	170600	24541899	1893	1893	1893	1893	0
126	20250217	170500	24541899	1893	1893	1893	1893	0
127	20250217	170400	24541899	1893	1893	1893	1893	0
128	20250217	170300	24541899	1893	1893	1893	1893	0
129	20250217	170200	24541899	1893	1893	1893	1893	0
130	20250217	170100	24541899	1893	1893	1893	1893	0
131	20250217	170000	24541899	1893	1893	1893	1893	0
132	20250217	165900	24541899	1893	1893	1893	1893	0
133	20250217	165800	24541899	1893	1893	1893	1893	0
134	20250217	165700	24541899	1893	1893	1893	1893	0
135	20250217	165600	24541899	1893	1893	1893	1893	0
136	20250217	165500	24541899	1893	1893	1893	1893	0
137	20250217	165400	24541899	1893	1893	1893	1893	0
138	20250217	165300	24541899	1893	1893	1893	1893	0
139	20250217	165200	24541899	1893	1893	1893	1893	0
140	20250217	165100	24541899	1893	1893	1893	1893	0
141	20250217	165000	24541899	1893	1893	1893	1893	0
142	20250217	164900	24541899	1893	1893	1893	1893	0
143	20250217	164800	24541899	1893	1893	1893	1893	0
144	20250217	164700	24541899	1893	1893	1893	1893	0
145	20250217	164600	24541899	1893	1893	1893	1893	0
146	20250217	164500	24541899	1893	1893	1893	1893	0
147	20250217	164400	24541899	1893	1893	1893	1893	0
148	20250217	164300	24541899	1893	1893	1893	1893	0
149	20250217	164200	24541899	1893	1893	1893	1893	0
150	20250217	164100	24541899	1893	1893	1893	1893	0
151	20250217	164000	24541899	1893	1893	1893	1893	0
152	20250217	163900	24541899	1893	1893	1893	1893	155
153	20250217	163800	24541899	1893	1893	1893	1893	0
154	20250217	163700	24541899	1893	1893	1893	1893	0
155	20250217	163600	24541899	1893	1893	1893	1893	0
156	20250217	163500	24541899	1893	1893	1893	1893	0
157	20250217	163400	24541899	1893	1893	1893	1893	0
158	20250217	163300	24541899	1893	1893	1893	1893	0
159	20250217	163200	24541899	1893	1893	1893	1893	0
160	20250217	163100	24541899	1893	1893	1893	1893	0
161	20250217	163000	24541899	1893	1893	1893	1893	0
162	20250217	162900	24541899	1893	1893	1893	1893	0
163	20250217	162800	24541899	1893	1893	1893	1893	0
164	20250217	162700	24541899	1893	1893	1893	1893	0
165	20250217	162600	24541899	1893	1893	1893	1893	0
166	20250217	162500	24541899	1893	1893	1893	1893	0
167	20250217	162400	24541899	1893	1893	1893	1893	0
168	20250217	162300	24541899	1893	1893	1893	1893	0
169	20250217	162200	24541899	1893	1893	1893	1893	0
170	20250217	162100	24541899	1893	1893	1893	1893	0
171	20250217	162000	24541899	1893	1893	1893	1893	0
172	20250217	161900	24541899	1893	1893	1893	1893	0
173	20250217	161800	24541899	1893	1893	1893	1893	0
174	20250217	161700	24541899	1893	1893	1893	1893	0
175	20250217	161600	24541899	1893	1893	1893	1893	0
176	20250217	161500	24541899	1893	1893	1893	1893	0
177	20250217	161400	24541899	1893	1893	1893	1893	0
178	20250217	161300	24541899	1893	1893	1893	1893	0
179	20250217	161200	24541899	1893	1893	1893	1893	0
180	20250217	161100	24541899	1893	1893	1893	1893	0
181	20250217	161000	24541899	1893	1893	1893	1893	0
182	20250217	160900	24541899	1893	1893	1893	1893	155
183	20250217	160800	24541899	1893	1893	1893	1893	0
184	20250217	160700	24541899	1893	1893	1893	1893	0
185	20250217	160600	24541899	1893	1893	1893	1893	0
186	20250217	160500	24541899	1893	1893	1893	1893	0
187	20250217	160400	24541899	1893	1893	1893	1893	0
188	20250217	160300	24541899	1893	1893	1893	1893	0
189	20250217	160200	24541899	1893	1893	1893	1893	0
190	20250217	160100	24541899	1893	1893	1893	1893	0
191	20250217	160000	24541899	1893	1893	1893	1893	0
192	20250217	155900	24541899	1893	1893	1893	1893	0
193	20250217	155800	24541899	1893	1893	1893	1893	0
194	20250217	155700	24541899	1893	1893	1893	1893	0
195	20250217	155600	24541899	1893	1893	1893	1893	0
196	20250217	155500	24541899	1893	1893	1893	1893	0
197	20250217	155400	24541899	1893	1893	1893	1893	0
198	20250217	155300	24541899	1893	1893	1893	1893	0
199	20250217	155200	24541899	1893	1893	1893	1893	0
200	20250217	155100	24541899	1893	1893	1893	1893	0
201	20250217	155000	24541899	1893	1893	1893	1893	0
202	20250217	154900	24541899	1893	1893	1893	1893	0
203	20250217	154800	24541899	1893	1893	1893	1893	0
204	20250217	154700	24541899	1893	1893	1893	1893	0
205	20250217	154600	24541899	1893	1893	1893	1893	0
206	20250217	154500	24541899	1893	1893	1893	1893	0
207	20250217	154400	24541899	1893	1893	1893	1893	0
208	20250217	154300	24541899	1893	1893	1893	1893	0
209	20250217	154200	24541899	1893	1893	1893	1893	0
210	20250217	154100	24541899	1893	1893	1893	1893	0
211	20250217	154000	24541899	1893	1893	1893	1893	0
212	20250217	153900	24541899	1893	1893	1893	1893	155
213	20250217	153800	24541899	1893	1893	1893	1893	0
214	20250217	153700	24541899	1893	1893	1893	1893	0
215	20250217	153600	24541899	1893	1893	1893	1893	0
216	20250217	153500	24541899	1893	1893	1893	1893	0
217	20250217	153400	24541899	1893	1893	1893	1893	0
218	20250217	153300	24541899	1893	1893	1893	1893	0
219	20250217	153200	24541899	1893	1893	1893	1893	0
220	20250217	153100	24541899	1893	1893	1893	1893	0
221	20250217	153000	24541899	1893	1893	1893	1893	155
222	20250217	152900	24248484	1903	1903	1903	1903	0
223	20250217	152800	24248484	1903	1903	1903	1903	0
224	20250217	152700	24248484	1903	1903	1903	1903	0
225	20250217	152600	24248484	1903	1903	1903	1903	0
226	20250217	152500	24248484	1903	1903	1903	1903	0
227	20250217	152400	24248484	1903	1903	1903	1903	0
228	20250217	152300	24248484	1903	1903	1903	1903	0
229	20250217	152200	24248484	1903	1903	1903	1903	0
230	20250217	152100	24248484	1903	1903	1903	1903	0
231	20250217	152000	24248484	1903	1903	1903	1903	0
232	20250217	151900	24248484	1903	1903	1903	1903	0
233	20250217	151800	24248484	1903	1903	1903	1903	1
234	20250217	151700	24246581	1892	1892	1892	1892	0
235	20250217	151600	24246581	1892	1892	1892	1892	2
236	20250217	151500	24242797	1892	1892	1892	1892	1
237	20250217	151400	24240905	1904	1904	1904	1904	0
238	20250217	151300	24240905	1904	1904	1904	1904	0
239	20250217	151200	24240905	1904	1904	1904	1904	0
240	20250217	151100	24240905	1904	1904	1904	1904	0
241	20250217	151000	24240905	1904	1904	1904	1904	0
242	20250217	150900	24240905	1904	1904	1904	1904	0
243	20250217	150800	24240905	1904	1904	1904	1904	0
244	20250217	150700	24240905	1904	1904	1904	1904	0
245	20250217	150600	24240905	1904	1904	1904	1904	0
246	20250217	150500	24240905	1904	1904	1904	1904	0
247	20250217	150400	24240905	1904	1904	1904	1904	0
248	20250217	150300	24240905	1904	1904	1904	1904	0
249	20250217	150200	24240905	1904	1904	1904	1904	0
250	20250217	150100	24240905	1904	1904	1904	1904	0
251	20250217	150000	24240905	1904	1904	1904	1904	0
252	20250217	145900	24240905	1904	1904	1904	1904	0
253	20250217	145800	24240905	1904	1904	1904	1904	0
254	20250217	145700	24240905	1904	1904	1904	1904	0
255	20250217	145600	24240905	1904	1904	1904	1904	0
256	20250217	145500	24240905	1904	1904	1904	1904	0
257	20250217	145400	24240905	1904	1904	1904	1904	0
258	20250217	145300	24240905	1904	1904	1904	1904	0
259	20250217	145200	24240905	1904	1904	1904	1904	0
260	20250217	145100	24240905	1904	1904	1904	1904	0
261	20250217	145000	24240905	1904	1904	1904	1904	0
262	20250217	144900	24240905	1904	1904	1904	1904	0
263	20250217	144800	24240905	1904	1904	1904	1904	0
264	20250217	144700	24240905	1904	1904	1904	1904	0
265	20250217	144600	24240905	1904	1904	1904	1904	0
266	20250217	144500	24240905	1904	1904	1904	1904	0
267	20250217	144400	24240905	1904	1904	1904	1904	0
268	20250217	144300	24240905	1904	1904	1904	1904	0
269	20250217	144200	24240905	1904	1904	1904	1904	0
270	20250217	144100	24240905	1904	1904	1904	1904	0
271	20250217	144000	24240905	1904	1904	1904	1904	0
272	20250217	143900	24240905	1904	1904	1904	1904	0
273	20250217	143800	24240905	1904	1904	1904	1904	0
274	20250217	143700	24240905	1904	1904	1904	1904	0
275	20250217	143600	24240905	1904	1904	1904	1904	0
276	20250217	143500	24240905	1904	1904	1904	1904	0
277	20250217	143400	24240905	1904	1904	1904	1904	0
278	20250217	143300	24240905	1904	1904	1904	1904	0
279	20250217	143200	24240905	1904	1904	1904	1904	0
280	20250217	143100	24240905	1904	1904	1904	1904	0
281	20250217	143000	24240905	1904	1904	1904	1904	0
282	20250217	142900	24240905	1904	1904	1904	1904	0
283	20250217	142800	24240905	1904	1904	1904	1904	0
284	20250217	142700	24240905	1904	1904	1904	1904	0
285	20250217	142600	24240905	1904	1904	1904	1904	0
286	20250217	142500	24240905	1904	1904	1904	1904	0
287	20250217	142400	24240905	1904	1904	1904	1904	0
288	20250217	142300	24240905	1904	1904	1904	1904	0
289	20250217	142200	24240905	1904	1904	1904	1904	0
290	20250217	142100	24240905	1904	1904	1904	1904	0
291	20250217	142000	24240905	1904	1904	1904	1904	0
292	20250217	141900	24240905	1904	1904	1904	1904	0
293	20250217	141800	24240905	1904	1904	1904	1904	0
294	20250217	141700	24240905	1904	1904	1904	1904	0
295	20250217	141600	24240905	1904	1904	1904	1904	0
296	20250217	141500	24240905	1904	1904	1904	1904	0
297	20250217	141400	24240905	1904	1904	1904	1904	0
298	20250217	141300	24240905	1904	1904	1904	1904	0
299	20250217	141200	24240905	1904	1904	1904	1904	0
300	20250217	141100	24240905	1904	1904	1904	1904	0
301	20250217	141000	24240905	1904	1904	1904	1904	7
302	20250217	140900	24227577	1905	1905	1905	1905	0
303	20250217	140800	24227577	1905	1905	1905	1905	0
304	20250217	140700	24227577	1905	1905	1905	1905	0
305	20250217	140600	24227577	1905	1905	1905	1905	0
306	20250217	140500	24227577	1905	1905	1905	1905	0
307	20250217	140400	24227577	1905	1905	1905	1905	0
308	20250217	140300	24227577	1905	1905	1905	1905	0
309	20250217	140200	24227577	1905	1905	1905	1905	0
310	20250217	140100	24227577	1905	1905	1905	1905	0
311	20250217	140000	24227577	1905	1905	1905	1905	0
312	20250217	135900	24227577	1905	1905	1905	1905	0
313	20250217	135800	24227577	1905	1905	1905	1905	0
314	20250217	135700	24227577	1905	1905	1905	1905	0
315	20250217	135600	24227577	1905	1905	1905	1905	0
316	20250217	135500	24227577	1905	1905	1905	1905	0
317	20250217	135400	24227577	1905	1905	1905	1905	0
318	20250217	135300	24227577	1905	1905	1905	1905	0
319	20250217	135200	24227577	1905	1905	1905	1905	52
320	20250217	135100	24128517	1905	1905	1905	1905	0
321	20250217	135000	24128517	1905	1905	1905	1905	0
322	20250217	134900	24128517	1905	1905	1905	1905	0
323	20250217	134800	24128517	1905	1905	1905	1905	0
324	20250217	134700	24128517	1905	1905	1905	1905	0
325	20250217	134600	24128517	1905	1905	1905	1905	0
326	20250217	134500	24128517	1905	1905	1905	1905	0
327	20250217	134400	24128517	1905	1905	1905	1905	0
328	20250217	134300	24128517	1905	1905	1905	1905	0
329	20250217	134200	24128517	1905	1905	1905	1905	0
330	20250217	134100	24128517	1905	1905	1905	1905	0
331	20250217	134000	24128517	1905	1905	1905	1905	0
332	20250217	133900	24128517	1905	1905	1905	1905	0
333	20250217	133800	24128517	1905	1905	1905	1905	0
334	20250217	133700	24128517	1905	1905	1905	1905	0
335	20250217	133600	24128517	1905	1905	1905	1905	0
336	20250217	133500	24128517	1905	1905	1905	1905	0
337	20250217	133400	24128517	1905	1904	1905	1904	5
338	20250217	133300	24118996	1904	1904	1904	1904	0
339	20250217	133200	24118996	1904	1904	1904	1904	0
340	20250217	133100	24118996	1904	1904	1904	1904	0
341	20250217	133000	24118996	1904	1904	1904	1904	0
342	20250217	132900	24118996	1904	1904	1904	1904	0
343	20250217	132800	24118996	1904	1904	1904	1904	0
344	20250217	132700	24118996	1904	1904	1904	1904	0
345	20250217	132600	24118996	1904	1904	1904	1904	0
346	20250217	132500	24118996	1904	1904	1904	1904	0
347	20250217	132400	24118996	1904	1904	1904	1904	0
348	20250217	132300	24118996	1904	1904	1904	1904	0
349	20250217	132200	24118996	1904	1904	1904	1904	0
350	20250217	132100	24118996	1904	1904	1904	1904	0
351	20250217	132000	24118996	1904	1904	1904	1904	0
352	20250217	131900	24118996	1904	1904	1904	1904	0
353	20250217	131800	24118996	1904	1904	1904	1904	0
354	20250217	131700	24118996	1904	1904	1904	1904	0
355	20250217	131600	24118996	1904	1904	1904	1904	0
356	20250217	131500	24118996	1904	1904	1904	1904	0
357	20250217	131400	24118996	1904	1904	1904	1904	0
358	20250217	131300	24118996	1904	1904	1904	1904	0
359	20250217	131200	24118996	1904	1904	1904	1904	0
360	20250217	131100	24118996	1904	1904	1904	1904	0
361	20250217	131000	24118996	1904	1904	1904	1904	0
362	20250217	130900	24118996	1904	1904	1904	1904	0
363	20250217	130800	24118996	1904	1904	1904	1904	0
364	20250217	130700	24118996	1904	1904	1904	1904	0
365	20250217	130600	24118996	1904	1904	1904	1904	0
366	20250217	130500	24118996	1904	1904	1904	1904	0
367	20250217	130400	24118996	1904	1904	1904	1904	0
368	20250217	130300	24118996	1904	1904	1904	1904	0
369	20250217	130200	24118996	1904	1904	1904	1904	1
370	20250217	130100	24117092	1903	1903	1903	1903	0
371	20250217	130000	24117092	1903	1903	1903	1903	0
372	20250217	125900	24117092	1903	1903	1903	1903	0
373	20250217	125800	24117092	1903	1903	1903	1903	0
374	20250217	125700	24117092	1903	1903	1903	1903	1
375	20250217	125600	24115189	1905	1905	1905	1905	0
376	20250217	125500	24115189	1905	1905	1905	1905	0
377	20250217	125400	24115189	1905	1905	1905	1905	0
378	20250217	125300	24115189	1905	1905	1905	1905	0
379	20250217	125200	24115189	1905	1905	1905	1905	0
380	20250217	125100	24115189	1905	1905	1905	1905	0
381	20250217	125000	24115189	1905	1905	1905	1905	0
382	20250217	124900	24115189	1905	1905	1905	1905	0
383	20250217	124800	24115189	1905	1905	1905	1905	0
384	20250217	124700	24115189	1905	1905	1905	1905	0
385	20250217	124600	24115189	1905	1905	1905	1905	1
386	20250217	124500	24113284	1887	1887	1887	1887	0
387	20250217	124400	24113284	1887	1887	1887	1887	0
388	20250217	124300	24113284	1887	1887	1887	1887	0
389	20250217	124200	24113284	1887	1887	1887	1887	0
390	20250217	124100	24113284	1887	1887	1887	1887	1
391	20250217	124000	24111397	1905	1905	1905	1905	1
392	20250217	123900	24109492	1886	1886	1886	1886	0
393	20250217	123800	24109492	1886	1898	1898	1886	520
394	20250217	123700	23126158	1905	1905	1905	1905	0
395	20250217	123600	23126158	1905	1905	1905	1905	0
396	20250217	123500	23126158	1905	1905	1905	1905	0
397	20250217	123400	23126158	1905	1905	1905	1905	0
398	20250217	123300	23126158	1905	1905	1905	1905	0
399	20250217	123200	23126158	1905	1905	1905	1905	0
400	20250217	123100	23126158	1905	1905	1905	1905	0
401	20250217	123000	23126158	1905	1905	1905	1905	0
402	20250217	122900	23126158	1905	1905	1905	1905	0
403	20250217	122800	23126158	1905	1905	1905	1905	0
404	20250217	122700	23126158	1905	1905	1905	1905	0
405	20250217	122600	23126158	1905	1905	1905	1905	0
406	20250217	122500	23126158	1905	1905	1905	1905	0
407	20250217	122400	23126158	1905	1905	1905	1905	0
408	20250217	122300	23126158	1905	1905	1905	1905	0
409	20250217	122200	23126158	1905	1905	1905	1905	0
410	20250217	122100	23126158	1905	1905	1905	1905	0
411	20250217	122000	23126158	1905	1905	1905	1905	0
412	20250217	121900	23126158	1905	1905	1905	1905	0
413	20250217	121800	23126158	1905	1905	1905	1905	0
414	20250217	121700	23126158	1905	1905	1905	1905	0
415	20250217	121600	23126158	1905	1905	1905	1905	0
416	20250217	121500	23126158	1905	1905	1905	1905	0
417	20250217	121400	23126158	1905	1905	1905	1905	0
418	20250217	121300	23126158	1905	1905	1905	1905	0
419	20250217	121200	23126158	1905	1905	1905	1905	0
420	20250217	121100	23126158	1905	1905	1905	1905	0
421	20250217	121000	23126158	1905	1905	1905	1905	0
422	20250217	120900	23126158	1905	1905	1905	1905	0
423	20250217	120800	23126158	1905	1905	1905	1905	0
424	20250217	120700	23126158	1905	1905	1905	1905	0
425	20250217	120600	23126158	1905	1905	1905	1905	0
426	20250217	120500	23126158	1905	1905	1905	1905	0
427	20250217	120400	23126158	1905	1905	1905	1905	0
428	20250217	120300	23126158	1905	1905	1905	1905	0
429	20250217	120200	23126158	1905	1905	1905	1905	0
430	20250217	120100	23126158	1905	1905	1905	1905	0
431	20250217	120000	23126158	1905	1905	1905	1905	0
432	20250217	115900	23126158	1905	1905	1905	1905	0
433	20250217	115800	23126158	1905	1905	1905	1905	0
434	20250217	115700	23126158	1905	1905	1905	1905	0
435	20250217	115600	23126158	1905	1905	1905	1905	0
436	20250217	115500	23126158	1905	1905	1905	1905	0
437	20250217	115400	23126158	1905	1905	1905	1905	0
438	20250217	115300	23126158	1905	1905	1905	1905	0
439	20250217	115200	23126158	1905	1905	1905	1905	0
440	20250217	115100	23126158	1905	1905	1905	1905	0
441	20250217	115000	23126158	1905	1905	1905	1905	0
442	20250217	114900	23126158	1905	1905	1905	1905	0
443	20250217	114800	23126158	1905	1905	1905	1905	0
444	20250217	114700	23126158	1905	1905	1905	1905	0
445	20250217	114600	23126158	1905	1905	1905	1905	0
446	20250217	114500	23126158	1905	1905	1905	1905	0
447	20250217	114400	23126158	1905	1905	1905	1905	0
448	20250217	114300	23126158	1905	1905	1905	1905	0
449	20250217	114200	23126158	1905	1905	1905	1905	0
450	20250217	114100	23126158	1905	1905	1905	1905	0
451	20250217	114000	23126158	1905	1905	1905	1905	0
452	20250217	113900	23126158	1905	1898	1905	1898	29
453	20250217	113800	23070941	1900	1900	1900	1900	16
454	20250217	113700	23040541	1900	1900	1900	1900	0
455	20250217	113600	23040541	1900	1900	1900	1900	0
456	20250217	113500	23040541	1900	1900	1900	1900	0
457	20250217	113400	23040541	1900	1900	1900	1900	0
458	20250217	113300	23040541	1900	1900	1900	1900	0
459	20250217	113200	23040541	1900	1900	1900	1900	0
460	20250217	113100	23040541	1900	1900	1900	1900	0
461	20250217	113000	23040541	1900	1900	1900	1900	0
462	20250217	112900	23040541	1900	1900	1900	1900	0
463	20250217	112800	23040541	1900	1900	1900	1900	0
464	20250217	112700	23040541	1900	1900	1900	1900	0
465	20250217	112600	23040541	1900	1900	1900	1900	0
466	20250217	112500	23040541	1900	1900	1900	1900	0
467	20250217	112400	23040541	1900	1900	1900	1900	50
468	20250217	112300	22945541	1898	1898	1898	1898	0
469	20250217	112200	22945541	1898	1898	1898	1898	0
470	20250217	112100	22945541	1898	1898	1898	1898	0
471	20250217	112000	22945541	1898	1898	1898	1898	0
472	20250217	111900	22945541	1898	1898	1898	1898	55
473	20250217	111800	22841151	1900	1900	1900	1900	0
474	20250217	111700	22841151	1900	1900	1900	1900	0
475	20250217	111600	22841151	1900	1900	1900	1900	0
476	20250217	111500	22841151	1900	1900	1900	1900	0
477	20250217	111400	22841151	1900	1900	1900	1900	0
478	20250217	111300	22841151	1900	1900	1900	1900	0
479	20250217	111200	22841151	1900	1900	1900	1900	0
480	20250217	111100	22841151	1900	1900	1900	1900	0
481	20250217	111000	22841151	1900	1900	1900	1900	0
482	20250217	110900	22841151	1900	1900	1900	1900	38
483	20250217	110800	22768951	1905	1905	1905	1905	0
484	20250217	110700	22768951	1905	1905	1905	1905	51
485	20250217	110600	22671796	1905	1905	1905	1905	7
486	20250217	110500	22658461	1906	1906	1906	1906	0
487	20250217	110400	22658461	1906	1906	1906	1906	0
488	20250217	110300	22658461	1906	1906	1906	1906	0
489	20250217	110200	22658461	1906	1906	1906	1906	0
490	20250217	110100	22658461	1906	1906	1906	1906	0
491	20250217	110000	22658461	1906	1906	1906	1906	0
492	20250217	105900	22658461	1906	1906	1906	1906	7
493	20250217	105800	22645119	1906	1906	1906	1906	0
494	20250217	105700	22645119	1906	1906	1906	1906	0
495	20250217	105600	22645119	1906	1903	1906	1903	3597
496	20250217	105500	15799875	1903	1903	1903	1903	0
497	20250217	105400	15799875	1903	1903	1903	1903	0
498	20250217	105300	15799875	1903	1903	1903	1903	0
499	20250217	105200	15799875	1903	1903	1903	1903	0
500	20250217	105100	15799875	1903	1903	1903	1903	0
501	20250217	105000	15799875	1903	1903	1903	1903	2
502	20250217	104900	15796069	1903	1903	1903	1903	2
503	20250217	104800	15792263	1903	1903	1903	1903	0
504	20250217	104700	15792263	1903	1903	1903	1903	1
505	20250217	104600	15790360	1899	1899	1899	1899	0
506	20250217	104500	15790360	1899	1899	1899	1899	5
507	20250217	104400	15780865	1899	1899	1899	1899	0
508	20250217	104300	15780865	1899	1899	1899	1899	0
509	20250217	104200	15780865	1899	1899	1899	1899	0
510	20250217	104100	15780865	1899	1899	1899	1899	44
511	20250217	104000	15697309	1899	1899	1899	1899	0
512	20250217	103900	15697309	1899	1899	1899	1899	0
513	20250217	103800	15697309	1899	1899	1899	1899	0
514	20250217	103700	15697309	1899	1899	1899	1899	0
515	20250217	103600	15697309	1899	1899	1899	1899	0
516	20250217	103500	15697309	1899	1899	1899	1899	0
517	20250217	103400	15697309	1899	1899	1899	1899	0
518	20250217	103300	15697309	1899	1899	1899	1899	0
519	20250217	103200	15697309	1899	1899	1899	1899	0
520	20250217	103100	15697309	1899	1899	1899	1899	0
521	20250217	103000	15697309	1899	1899	1899	1899	0
522	20250217	102900	15697309	1899	1899	1899	1899	1
523	20250217	102800	15695410	1899	1899	1899	1899	0
524	20250217	102700	15695410	1899	1899	1899	1899	0
525	20250217	102600	15695410	1899	1899	1899	1899	0
526	20250217	102500	15695410	1899	1899	1899	1899	0
527	20250217	102400	15695410	1899	1899	1899	1899	0
528	20250217	102300	15695410	1899	1899	1899	1899	0
529	20250217	102200	15695410	1899	1899	1899	1899	0
530	20250217	102100	15695410	1899	1899	1899	1899	100
531	20250217	102000	15505510	1899	1899	1899	1899	0
532	20250217	101900	15505510	1899	1899	1899	1899	0
533	20250217	101800	15505510	1899	1899	1899	1899	0
534	20250217	101700	15505510	1899	1899	1899	1899	0
535	20250217	101600	15505510	1899	1899	1899	1899	0
536	20250217	101500	15505510	1899	1899	1899	1899	0
537	20250217	101400	15505510	1899	1899	1899	1899	100
538	20250217	101300	15315610	1898	1898	1898	1898	0
539	20250217	101200	15315610	1898	1898	1898	1898	0
540	20250217	101100	15315610	1898	1898	1898	1898	0
541	20250217	101000	15315610	1898	1898	1898	1898	0
542	20250217	100900	15315610	1898	1898	1898	1898	0
543	20250217	100800	15315610	1898	1898	1898	1898	0
544	20250217	100700	15315610	1898	1898	1898	1898	0
545	20250217	100600	15315610	1898	1898	1898	1898	1
546	20250217	100500	15313712	1899	1899	1899	1899	13
547	20250217	100400	15289025	1899	1899	1899	1899	0
548	20250217	100300	15289025	1899	1899	1899	1899	0
549	20250217	100200	15289025	1899	1899	1899	1899	0
550	20250217	100100	15289025	1899	1899	1899	1899	0
551	20250217	100000	15289025	1899	1899	1899	1899	0
552	20250217	095900	15289025	1899	1899	1899	1899	0
553	20250217	095800	15289025	1899	1899	1899	1899	1
554	20250217	095700	15287126	1903	1903	1903	1903	0
555	20250217	095600	15287126	1903	1903	1903	1903	0
556	20250217	095500	15287126	1903	1903	1903	1903	0
557	20250217	095400	15287126	1903	1903	1903	1903	0
558	20250217	095300	15287126	1903	1903	1903	1903	0
559	20250217	095200	15287126	1903	1903	1903	1903	0
560	20250217	095100	15287126	1903	1903	1903	1903	0
561	20250217	095000	15287126	1903	1903	1903	1903	0
562	20250217	094900	15287126	1903	1903	1903	1903	0
563	20250217	094800	15287126	1903	1903	1903	1903	0
564	20250217	094700	15287126	1903	1903	1903	1903	0
565	20250217	094600	15287126	1903	1903	1903	1903	0
566	20250217	094500	15287126	1903	1903	1903	1903	0
567	20250217	094400	15287126	1903	1903	1903	1903	0
568	20250217	094300	15287126	1903	1903	1903	1903	5
569	20250217	094200	15277611	1898	1898	1898	1898	0
570	20250217	094100	15277611	1898	1898	1898	1898	6
571	20250217	094000	15266223	1898	1902	1902	1898	6
572	20250217	093900	15254823	1903	1903	1903	1902	65
573	20250217	093800	15131130	1903	1903	1903	1903	38
574	20250217	093700	15058816	1902	1902	1902	1902	103
575	20250217	093600	14862910	1902	1903	1903	1902	205
576	20250217	093500	14472900	1902	1898	1902	1898	78
577	20250217	093400	14324660	1898	1898	1898	1898	0
578	20250217	093300	14324660	1898	1898	1898	1898	0
579	20250217	093200	14324660	1898	1898	1898	1898	0
580	20250217	093100	14324660	1898	1898	1898	1898	0
581	20250217	093000	14324660	1898	1898	1898	1898	20
582	20250217	092900	14286700	1897	1897	1897	1897	0
583	20250217	092800	14286700	1897	1897	1897	1897	0
584	20250217	092700	14286700	1897	1897	1897	1897	0
585	20250217	092600	14286700	1897	1886	1897	1886	256
586	20250217	092500	13802146	1897	1897	1897	1897	0
587	20250217	092400	13802146	1897	1897	1897	1897	14
588	20250217	092300	13775588	1886	1886	1886	1886	348
589	20250217	092200	13119260	1886	1887	1887	1886	440
590	20250217	092100	12289386	1903	1903	1903	1903	0
591	20250217	092000	12289386	1903	1903	1903	1903	0
592	20250217	091900	12289386	1903	1903	1903	1903	0
593	20250217	091800	12289386	1903	1887	1903	1886	219
594	20250217	091700	11876333	1904	1904	1904	1904	1
595	20250217	091600	11874429	1887	1887	1887	1887	98
596	20250217	091500	11689503	1888	1888	1888	1888	100
597	20250217	091400	11500703	1904	1890	1905	1888	303
598	20250217	091300	10928290	1903	1903	1903	1903	0
599	20250217	091200	10928290	1903	1903	1903	1903	1
600	20250217	091100	10926387	1885	1885	1885	1885	155
601	20250217	091000	10634212	1886	1886	1886	1886	31
602	20250217	090900	10575746	1904	1904	1904	1886	104
603	20250217	090800	10379474	1887	1887	1905	1887	201
604	20250217	090700	10000169	1905	1888	1905	1888	99
605	20250217	090600	9813240	1907	1907	1907	1907	1
606	20250217	090500	9811333	1900	1900	1900	1900	50
607	20250217	090400	9716333	1909	1909	1909	1909	1
608	20250217	090300	9714424	1880	1882	1910	1880	652
609	20250217	090200	8488354	1884	1884	1884	1884	100
610	20250217	090100	8299954	1919	1919	1919	1919	0
611	20250217	090000	8299954	1919	1853	1919	1853	4460