KissMeData/024800/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191000	24253491	1903	1903	1903	1903	2
3	20250217	190900	24253491	1903	1903	1903	1903	0
4	20250217	190800	24253491	1903	1903	1903	1903	0
5	20250217	190700	24253491	1903	1903	1903	1903	0
6	20250217	190600	24253491	1903	1903	1903	1903	0
7	20250217	190500	24253491	1903	1903	1903	1903	0
8	20250217	190400	24253491	1903	1903	1903	1903	0
9	20250217	190300	24253491	1903	1903	1903	1903	0
10	20250217	190200	24253491	1903	1903	1903	1903	0
11	20250217	190100	24253491	1903	1903	1903	1903	0
12	20250217	190000	24253491	1903	1903	1903	1903	0
13	20250217	185900	24253491	1903	1903	1903	1903	0
14	20250217	185800	24253491	1903	1903	1903	1903	0
15	20250217	185700	24253491	1903	1903	1903	1903	0
16	20250217	185600	24253491	1903	1903	1903	1903	0
17	20250217	185500	24253491	1903	1903	1903	1903	0
18	20250217	185400	24253491	1903	1903	1903	1903	0
19	20250217	185300	24253491	1903	1903	1903	1903	0
20	20250217	185200	24253491	1903	1903	1903	1903	0
21	20250217	185100	24253491	1903	1903	1903	1903	0
22	20250217	185000	24253491	1903	1903	1903	1903	0
23	20250217	184900	24253491	1903	1903	1903	1903	0
24	20250217	184800	24253491	1903	1903	1903	1903	0
25	20250217	184700	24253491	1903	1903	1903	1903	0
26	20250217	184600	24253491	1903	1903	1903	1903	0
27	20250217	184500	24253491	1903	1903	1903	1903	0
28	20250217	184400	24253491	1903	1903	1903	1903	0
29	20250217	184300	24253491	1903	1903	1903	1903	0
30	20250217	184200	24253491	1903	1903	1903	1903	0
31	20250217	184100	24253491	1903	1903	1903	1903	0
32	20250217	184000	24253491	1903	1903	1903	1903	2
33	20250217	183900	24253491	1903	1903	1903	1903	0
34	20250217	183800	24253491	1903	1903	1903	1903	0
35	20250217	183700	24253491	1903	1903	1903	1903	0
36	20250217	183600	24253491	1903	1903	1903	1903	0
37	20250217	183500	24253491	1903	1903	1903	1903	0
38	20250217	183400	24253491	1903	1903	1903	1903	0
39	20250217	183300	24253491	1903	1903	1903	1903	0
40	20250217	183200	24253491	1903	1903	1903	1903	0
41	20250217	183100	24253491	1903	1903	1903	1903	0
42	20250217	183000	24253491	1903	1903	1903	1903	0
43	20250217	182900	24253491	1903	1903	1903	1903	0
44	20250217	182800	24253491	1903	1903	1903	1903	0
45	20250217	182700	24253491	1903	1903	1903	1903	0
46	20250217	182600	24253491	1903	1903	1903	1903	0
47	20250217	182500	24253491	1903	1903	1903	1903	0
48	20250217	182400	24253491	1903	1903	1903	1903	0
49	20250217	182300	24253491	1903	1903	1903	1903	0
50	20250217	182200	24253491	1903	1903	1903	1903	0
51	20250217	182100	24253491	1903	1903	1903	1903	0
52	20250217	182000	24253491	1903	1903	1903	1903	0
53	20250217	181900	24253491	1903	1903	1903	1903	0
54	20250217	181800	24253491	1903	1903	1903	1903	0
55	20250217	181700	24253491	1903	1903	1903	1903	0
56	20250217	181600	24253491	1903	1903	1903	1903	0
57	20250217	181500	24253491	1903	1903	1903	1903	0
58	20250217	181400	24253491	1903	1903	1903	1903	0
59	20250217	181300	24253491	1903	1903	1903	1903	0
60	20250217	181200	24253491	1903	1903	1903	1903	0
61	20250217	181100	24253491	1903	1903	1903	1903	0
62	20250217	181000	24253491	1903	1903	1903	1903	2
63	20250217	180900	24253491	1903	1903	1903	1903	0
64	20250217	180800	24253491	1903	1903	1903	1903	0
65	20250217	180700	24253491	1903	1903	1903	1903	0
66	20250217	180600	24253491	1903	1903	1903	1903	0
67	20250217	180500	24253491	1903	1903	1903	1903	0
68	20250217	180400	24253491	1903	1903	1903	1903	0
69	20250217	180300	24253491	1903	1903	1903	1903	0
70	20250217	180200	24253491	1903	1903	1903	1903	0
71	20250217	180100	24253491	1903	1903	1903	1903	0
72	20250217	180000	24253491	1903	1903	1903	1903	0
73	20250217	175900	24253491	1903	1903	1903	1903	0
74	20250217	175800	24253491	1903	1903	1903	1903	0
75	20250217	175700	24253491	1903	1903	1903	1903	0
76	20250217	175600	24253491	1903	1903	1903	1903	0
77	20250217	175500	24253491	1903	1903	1903	1903	0
78	20250217	175400	24253491	1903	1903	1903	1903	0
79	20250217	175300	24253491	1903	1903	1903	1903	0
80	20250217	175200	24253491	1903	1903	1903	1903	0
81	20250217	175100	24253491	1903	1903	1903	1903	0
82	20250217	175000	24253491	1903	1903	1903	1903	0
83	20250217	174900	24253491	1903	1903	1903	1903	0
84	20250217	174800	24253491	1903	1903	1903	1903	0
85	20250217	174700	24253491	1903	1903	1903	1903	0
86	20250217	174600	24253491	1903	1903	1903	1903	0
87	20250217	174500	24253491	1903	1903	1903	1903	0
88	20250217	174400	24253491	1903	1903	1903	1903	0
89	20250217	174300	24253491	1903	1903	1903	1903	0
90	20250217	174200	24253491	1903	1903	1903	1903	0
91	20250217	174100	24253491	1903	1903	1903	1903	0
92	20250217	174000	24253491	1903	1903	1903	1903	2
93	20250217	173900	24253491	1903	1903	1903	1903	0
94	20250217	173800	24253491	1903	1903	1903	1903	0
95	20250217	173700	24253491	1903	1903	1903	1903	0
96	20250217	173600	24253491	1903	1903	1903	1903	0
97	20250217	173500	24253491	1903	1903	1903	1903	0
98	20250217	173400	24253491	1903	1903	1903	1903	0
99	20250217	173300	24253491	1903	1903	1903	1903	0
100	20250217	173200	24253491	1903	1903	1903	1903	0
101	20250217	173100	24253491	1903	1903	1903	1903	0
102	20250217	173000	24253491	1903	1903	1903	1903	0
103	20250217	172900	24253491	1903	1903	1903	1903	0
104	20250217	172800	24253491	1903	1903	1903	1903	0
105	20250217	172700	24253491	1903	1903	1903	1903	0
106	20250217	172600	24253491	1903	1903	1903	1903	0
107	20250217	172500	24253491	1903	1903	1903	1903	0
108	20250217	172400	24253491	1903	1903	1903	1903	0
109	20250217	172300	24253491	1903	1903	1903	1903	0
110	20250217	172200	24253491	1903	1903	1903	1903	0
111	20250217	172100	24253491	1903	1903	1903	1903	0
112	20250217	172000	24253491	1903	1903	1903	1903	0
113	20250217	171900	24253491	1903	1903	1903	1903	0
114	20250217	171800	24253491	1903	1903	1903	1903	0
115	20250217	171700	24253491	1903	1903	1903	1903	0
116	20250217	171600	24253491	1903	1903	1903	1903	0
117	20250217	171500	24253491	1903	1903	1903	1903	0
118	20250217	171400	24253491	1903	1903	1903	1903	0
119	20250217	171300	24253491	1903	1903	1903	1903	0
120	20250217	171200	24253491	1903	1903	1903	1903	0
121	20250217	171100	24253491	1903	1903	1903	1903	0
122	20250217	171000	24253491	1903	1903	1903	1903	2
123	20250217	170900	24253491	1903	1903	1903	1903	0
124	20250217	170800	24253491	1903	1903	1903	1903	0
125	20250217	170700	24253491	1903	1903	1903	1903	0
126	20250217	170600	24253491	1903	1903	1903	1903	0
127	20250217	170500	24253491	1903	1903	1903	1903	0
128	20250217	170400	24253491	1903	1903	1903	1903	0
129	20250217	170300	24253491	1903	1903	1903	1903	0
130	20250217	170200	24253491	1903	1903	1903	1903	0
131	20250217	170100	24253491	1903	1903	1903	1903	0
132	20250217	170000	24253491	1903	1903	1903	1903	0
133	20250217	165900	24253491	1903	1903	1903	1903	0
134	20250217	165800	24253491	1903	1903	1903	1903	0
135	20250217	165700	24253491	1903	1903	1903	1903	0
136	20250217	165600	24253491	1903	1903	1903	1903	0
137	20250217	165500	24253491	1903	1903	1903	1903	0
138	20250217	165400	24253491	1903	1903	1903	1903	0
139	20250217	165300	24253491	1903	1903	1903	1903	0
140	20250217	165200	24253491	1903	1903	1903	1903	0
141	20250217	165100	24253491	1903	1903	1903	1903	0
142	20250217	165000	24253491	1903	1903	1903	1903	0
143	20250217	164900	24253491	1903	1903	1903	1903	0
144	20250217	164800	24253491	1903	1903	1903	1903	0
145	20250217	164700	24253491	1903	1903	1903	1903	0
146	20250217	164600	24253491	1903	1903	1903	1903	0
147	20250217	164500	24253491	1903	1903	1903	1903	0
148	20250217	164400	24253491	1903	1903	1903	1903	0
149	20250217	164300	24253491	1903	1903	1903	1903	0
150	20250217	164200	24253491	1903	1903	1903	1903	0
151	20250217	164100	24253491	1903	1903	1903	1903	0
152	20250217	164000	24253491	1903	1903	1903	1903	2
153	20250217	163900	24253491	1903	1903	1903	1903	0
154	20250217	163800	24253491	1903	1903	1903	1903	0
155	20250217	163700	24253491	1903	1903	1903	1903	0
156	20250217	163600	24253491	1903	1903	1903	1903	0
157	20250217	163500	24253491	1903	1903	1903	1903	0
158	20250217	163400	24253491	1903	1903	1903	1903	0
159	20250217	163300	24253491	1903	1903	1903	1903	0
160	20250217	163200	24253491	1903	1903	1903	1903	0
161	20250217	163100	24253491	1903	1903	1903	1903	0
162	20250217	163000	24253491	1903	1903	1903	1903	0
163	20250217	162900	24253491	1903	1903	1903	1903	0
164	20250217	162800	24253491	1903	1903	1903	1903	0
165	20250217	162700	24253491	1903	1903	1903	1903	0
166	20250217	162600	24253491	1903	1903	1903	1903	0
167	20250217	162500	24253491	1903	1903	1903	1903	0
168	20250217	162400	24253491	1903	1903	1903	1903	0
169	20250217	162300	24253491	1903	1903	1903	1903	0
170	20250217	162200	24253491	1903	1903	1903	1903	0
171	20250217	162100	24253491	1903	1903	1903	1903	0
172	20250217	162000	24253491	1903	1903	1903	1903	0
173	20250217	161900	24253491	1903	1903	1903	1903	0
174	20250217	161800	24253491	1903	1903	1903	1903	0
175	20250217	161700	24253491	1903	1903	1903	1903	0
176	20250217	161600	24253491	1903	1903	1903	1903	0
177	20250217	161500	24253491	1903	1903	1903	1903	0
178	20250217	161400	24253491	1903	1903	1903	1903	0
179	20250217	161300	24253491	1903	1903	1903	1903	0
180	20250217	161200	24253491	1903	1903	1903	1903	0
181	20250217	161100	24253491	1903	1903	1903	1903	0
182	20250217	161000	24253491	1903	1903	1903	1903	2
183	20250217	160900	24253491	1903	1903	1903	1903	0
184	20250217	160800	24253491	1903	1903	1903	1903	0
185	20250217	160700	24253491	1903	1903	1903	1903	0
186	20250217	160600	24253491	1903	1903	1903	1903	0
187	20250217	160500	24253491	1903	1903	1903	1903	0
188	20250217	160400	24253491	1903	1903	1903	1903	0
189	20250217	160300	24253491	1903	1903	1903	1903	0
190	20250217	160200	24253491	1903	1903	1903	1903	0
191	20250217	160100	24253491	1903	1903	1903	1903	0
192	20250217	160000	24253491	1903	1903	1903	1903	0
193	20250217	155900	24253491	1903	1903	1903	1903	0
194	20250217	155800	24253491	1903	1903	1903	1903	0
195	20250217	155700	24253491	1903	1903	1903	1903	0
196	20250217	155600	24253491	1903	1903	1903	1903	0
197	20250217	155500	24253491	1903	1903	1903	1903	0
198	20250217	155400	24253491	1903	1903	1903	1903	0
199	20250217	155300	24253491	1903	1903	1903	1903	0
200	20250217	155200	24253491	1903	1903	1903	1903	0
201	20250217	155100	24253491	1903	1903	1903	1903	0
202	20250217	155000	24253491	1903	1903	1903	1903	0
203	20250217	154900	24253491	1903	1903	1903	1903	0
204	20250217	154800	24253491	1903	1903	1903	1903	0
205	20250217	154700	24253491	1903	1903	1903	1903	0
206	20250217	154600	24253491	1903	1903	1903	1903	0
207	20250217	154500	24253491	1903	1903	1903	1903	0
208	20250217	154400	24253491	1903	1903	1903	1903	0
209	20250217	154300	24253491	1903	1903	1903	1903	0
210	20250217	154200	24253491	1903	1903	1903	1903	0
211	20250217	154100	24253491	1903	1903	1903	1903	0
212	20250217	154000	24253491	1903	1903	1903	1903	2
213	20250217	153900	24253491	1903	1903	1903	1903	0
214	20250217	153800	24253491	1903	1903	1903	1903	0
215	20250217	153700	24253491	1903	1903	1903	1903	0
216	20250217	153600	24253491	1903	1903	1903	1903	0
217	20250217	153500	24253491	1903	1903	1903	1903	0
218	20250217	153400	24253491	1903	1903	1903	1903	0
219	20250217	153300	24253491	1903	1903	1903	1903	0
220	20250217	153200	24253491	1903	1903	1903	1903	0
221	20250217	153100	24253491	1903	1903	1903	1903	0
222	20250217	153000	24253491	1903	1903	1903	1903	2
223	20250217	152900	24249685	1903	1903	1903	1903	0
224	20250217	152800	24249685	1903	1903	1903	1903	0
225	20250217	152700	24249685	1903	1903	1903	1903	0
226	20250217	152600	24249685	1903	1903	1903	1903	0
227	20250217	152500	24249685	1903	1903	1903	1903	0
228	20250217	152400	24249685	1903	1903	1903	1903	0
229	20250217	152300	24249685	1903	1903	1903	1903	0
230	20250217	152200	24249685	1903	1903	1903	1903	0
231	20250217	152100	24249685	1903	1903	1903	1903	0
232	20250217	152000	24249685	1903	1903	1903	1903	0
233	20250217	151900	24249685	1903	1903	1903	1903	0
234	20250217	151800	24249685	1903	1903	1903	1903	0
235	20250217	151700	24249685	1903	1903	1903	1903	0
236	20250217	151600	24249685	1903	1903	1903	1903	0
237	20250217	151500	24249685	1903	1903	1903	1903	0
238	20250217	151400	24249685	1903	1903	1903	1903	0
239	20250217	151300	24249685	1903	1903	1903	1903	6
240	20250217	151200	24238267	1903	1903	1903	1903	0
241	20250217	151100	24238267	1903	1903	1903	1903	0
242	20250217	151000	24238267	1903	1903	1903	1903	0
243	20250217	150900	24238267	1903	1903	1903	1903	0
244	20250217	150800	24238267	1903	1903	1903	1903	0
245	20250217	150700	24238267	1903	1903	1903	1903	3
246	20250217	150600	24232558	1903	1903	1903	1903	0
247	20250217	150500	24232558	1903	1903	1903	1903	0
248	20250217	150400	24232558	1903	1903	1903	1903	0
249	20250217	150300	24232558	1903	1903	1903	1903	0
250	20250217	150200	24232558	1903	1903	1903	1903	1
251	20250217	150100	24230655	1903	1903	1903	1903	1
252	20250217	150000	24228752	1894	1894	1894	1894	760
253	20250217	145900	22789312	1894	1894	1894	1894	0
254	20250217	145800	22789312	1894	1894	1894	1894	230
255	20250217	145700	22353692	1894	1895	1895	1894	890
256	20250217	145600	20667526	1904	1904	1904	1904	0
257	20250217	145500	20667526	1904	1904	1904	1904	0
258	20250217	145400	20667526	1904	1904	1904	1904	0
259	20250217	145300	20667526	1904	1904	1904	1904	0
260	20250217	145200	20667526	1904	1904	1904	1904	0
261	20250217	145100	20667526	1904	1904	1904	1904	0
262	20250217	145000	20667526	1904	1904	1904	1904	0
263	20250217	144900	20667526	1904	1904	1904	1904	0
264	20250217	144800	20667526	1904	1904	1904	1904	2
265	20250217	144700	20663718	1904	1904	1904	1904	0
266	20250217	144600	20663718	1904	1904	1904	1904	0
267	20250217	144500	20663718	1904	1904	1904	1904	0
268	20250217	144400	20663718	1904	1904	1904	1904	0
269	20250217	144300	20663718	1904	1904	1904	1904	0
270	20250217	144200	20663718	1904	1903	1904	1903	10
271	20250217	144100	20644679	1903	1903	1903	1903	0
272	20250217	144000	20644679	1903	1903	1903	1903	1
273	20250217	143900	20642776	1904	1904	1904	1904	0
274	20250217	143800	20642776	1904	1904	1904	1904	0
275	20250217	143700	20642776	1904	1904	1904	1904	10
276	20250217	143600	20623736	1905	1905	1905	1905	0
277	20250217	143500	20623736	1905	1905	1905	1905	0
278	20250217	143400	20623736	1905	1905	1905	1905	10
279	20250217	143300	20604686	1895	1895	1895	1895	1100
280	20250217	143200	18520186	1895	1895	1895	1895	80
281	20250217	143100	18368586	1895	1895	1895	1895	0
282	20250217	143000	18368586	1895	1895	1895	1895	1
283	20250217	142900	18366691	1905	1899	1905	1899	222
284	20250217	142800	17945093	1899	1899	1899	1899	0
285	20250217	142700	17945093	1899	1899	1899	1899	0
286	20250217	142600	17945093	1899	1899	1899	1899	0
287	20250217	142500	17945093	1899	1899	1899	1899	0
288	20250217	142400	17945093	1899	1899	1899	1899	0
289	20250217	142300	17945093	1899	1899	1899	1899	0
290	20250217	142200	17945093	1899	1899	1899	1899	0
291	20250217	142100	17945093	1899	1899	1899	1899	0
292	20250217	142000	17945093	1899	1899	1899	1899	0
293	20250217	141900	17945093	1899	1899	1899	1899	0
294	20250217	141800	17945093	1899	1899	1899	1899	0
295	20250217	141700	17945093	1899	1899	1899	1899	0
296	20250217	141600	17945093	1899	1899	1899	1899	0
297	20250217	141500	17945093	1899	1899	1899	1899	0
298	20250217	141400	17945093	1899	1899	1899	1899	0
299	20250217	141300	17945093	1899	1899	1899	1899	0
300	20250217	141200	17945093	1899	1899	1899	1899	0
301	20250217	141100	17945093	1899	1899	1899	1899	0
302	20250217	141000	17945093	1899	1899	1899	1899	0
303	20250217	140900	17945093	1899	1899	1899	1899	0
304	20250217	140800	17945093	1899	1899	1899	1899	1
305	20250217	140700	17943194	1899	1899	1899	1899	10
306	20250217	140600	17924204	1894	1894	1894	1894	0
307	20250217	140500	17924204	1894	1894	1894	1894	0
308	20250217	140400	17924204	1894	1894	1894	1894	0
309	20250217	140300	17924204	1894	1894	1894	1894	0
310	20250217	140200	17924204	1894	1894	1894	1894	0
311	20250217	140100	17924204	1894	1894	1894	1894	0
312	20250217	140000	17924204	1894	1894	1894	1894	0
313	20250217	135900	17924204	1894	1894	1894	1894	0
314	20250217	135800	17924204	1894	1894	1894	1894	0
315	20250217	135700	17924204	1894	1894	1894	1894	0
316	20250217	135600	17924204	1894	1894	1894	1894	0
317	20250217	135500	17924204	1894	1894	1894	1894	0
318	20250217	135400	17924204	1894	1894	1894	1894	0
319	20250217	135300	17924204	1894	1894	1894	1894	0
320	20250217	135200	17924204	1894	1894	1894	1894	0
321	20250217	135100	17924204	1894	1894	1894	1894	0
322	20250217	135000	17924204	1894	1894	1894	1894	0
323	20250217	134900	17924204	1894	1894	1894	1894	0
324	20250217	134800	17924204	1894	1894	1894	1894	0
325	20250217	134700	17924204	1894	1894	1894	1894	0
326	20250217	134600	17924204	1894	1894	1894	1894	0
327	20250217	134500	17924204	1894	1894	1894	1894	0
328	20250217	134400	17924204	1894	1894	1894	1894	0
329	20250217	134300	17924204	1894	1894	1894	1894	0
330	20250217	134200	17924204	1894	1894	1894	1894	0
331	20250217	134100	17924204	1894	1894	1894	1894	1
332	20250217	134000	17922310	1895	1895	1895	1895	0
333	20250217	133900	17922310	1895	1895	1895	1895	160
334	20250217	133800	17619110	1895	1895	1895	1895	0
335	20250217	133700	17619110	1895	1895	1895	1895	0
336	20250217	133600	17619110	1895	1895	1895	1895	0
337	20250217	133500	17619110	1895	1895	1895	1895	0
338	20250217	133400	17619110	1895	1895	1895	1895	0
339	20250217	133300	17619110	1895	1895	1895	1895	0
340	20250217	133200	17619110	1895	1895	1895	1895	0
341	20250217	133100	17619110	1895	1895	1895	1895	0
342	20250217	133000	17619110	1895	1895	1895	1895	0
343	20250217	132900	17619110	1895	1895	1895	1895	1
344	20250217	132800	17617215	1895	1895	1895	1895	0
345	20250217	132700	17617215	1895	1895	1895	1895	0
346	20250217	132600	17617215	1895	1895	1895	1895	0
347	20250217	132500	17617215	1895	1895	1895	1895	0
348	20250217	132400	17617215	1895	1895	1895	1895	284
349	20250217	132300	17079035	1895	1895	1895	1895	0
350	20250217	132200	17079035	1895	1895	1895	1895	0
351	20250217	132100	17079035	1895	1895	1895	1895	0
352	20250217	132000	17079035	1895	1895	1895	1895	0
353	20250217	131900	17079035	1895	1895	1895	1895	0
354	20250217	131800	17079035	1895	1895	1895	1895	0
355	20250217	131700	17079035	1895	1895	1895	1895	0
356	20250217	131600	17079035	1895	1895	1895	1895	0
357	20250217	131500	17079035	1895	1895	1895	1895	0
358	20250217	131400	17079035	1895	1895	1895	1895	0
359	20250217	131300	17079035	1895	1895	1895	1895	0
360	20250217	131200	17079035	1895	1895	1895	1895	0
361	20250217	131100	17079035	1895	1895	1895	1895	1
362	20250217	131000	17077140	1891	1891	1891	1891	0
363	20250217	130900	17077140	1891	1891	1891	1891	0
364	20250217	130800	17077140	1891	1891	1891	1891	0
365	20250217	130700	17077140	1891	1891	1891	1891	0
366	20250217	130600	17077140	1891	1891	1891	1891	0
367	20250217	130500	17077140	1891	1891	1891	1891	0
368	20250217	130400	17077140	1891	1891	1891	1891	0
369	20250217	130300	17077140	1891	1891	1891	1891	0
370	20250217	130200	17077140	1891	1891	1891	1891	0
371	20250217	130100	17077140	1891	1891	1891	1891	0
372	20250217	130000	17077140	1891	1891	1891	1891	0
373	20250217	125900	17077140	1891	1891	1891	1891	0
374	20250217	125800	17077140	1891	1891	1891	1891	219
375	20250217	125700	16663011	1891	1891	1891	1891	0
376	20250217	125600	16663011	1891	1891	1891	1891	1
377	20250217	125500	16661120	1891	1891	1891	1891	0
378	20250217	125400	16661120	1891	1891	1891	1891	0
379	20250217	125300	16661120	1891	1891	1891	1891	0
380	20250217	125200	16661120	1891	1891	1891	1891	0
381	20250217	125100	16661120	1891	1891	1891	1891	0
382	20250217	125000	16661120	1891	1891	1891	1891	0
383	20250217	124900	16661120	1891	1891	1891	1891	0
384	20250217	124800	16661120	1891	1891	1891	1891	0
385	20250217	124700	16661120	1891	1891	1891	1891	0
386	20250217	124600	16661120	1891	1891	1891	1891	0
387	20250217	124500	16661120	1891	1891	1891	1891	400
388	20250217	124400	15904720	1891	1891	1891	1891	0
389	20250217	124300	15904720	1891	1891	1891	1891	0
390	20250217	124200	15904720	1891	1890	1891	1890	10
391	20250217	124100	15885819	1891	1891	1891	1891	0
392	20250217	124000	15885819	1891	1891	1891	1891	0
393	20250217	123900	15885819	1891	1891	1891	1891	0
394	20250217	123800	15885819	1891	1891	1891	1891	0
395	20250217	123700	15885819	1891	1891	1891	1891	0
396	20250217	123600	15885819	1891	1891	1891	1891	0
397	20250217	123500	15885819	1891	1891	1891	1891	0
398	20250217	123400	15885819	1891	1891	1891	1891	0
399	20250217	123300	15885819	1891	1891	1891	1891	0
400	20250217	123200	15885819	1891	1891	1891	1891	0
401	20250217	123100	15885819	1891	1891	1891	1891	0
402	20250217	123000	15885819	1891	1891	1891	1891	10
403	20250217	122900	15866909	1885	1885	1885	1885	0
404	20250217	122800	15866909	1885	1885	1885	1885	0
405	20250217	122700	15866909	1885	1885	1885	1885	0
406	20250217	122600	15866909	1885	1885	1885	1885	0
407	20250217	122500	15866909	1885	1885	1885	1885	0
408	20250217	122400	15866909	1885	1885	1885	1885	0
409	20250217	122300	15866909	1885	1885	1885	1885	0
410	20250217	122200	15866909	1885	1885	1885	1885	0
411	20250217	122100	15866909	1885	1885	1885	1885	0
412	20250217	122000	15866909	1885	1885	1885	1885	0
413	20250217	121900	15866909	1885	1885	1885	1885	0
414	20250217	121800	15866909	1885	1885	1885	1885	0
415	20250217	121700	15866909	1885	1885	1885	1885	0
416	20250217	121600	15866909	1885	1885	1885	1885	0
417	20250217	121500	15866909	1885	1885	1885	1885	0
418	20250217	121400	15866909	1885	1885	1885	1885	0
419	20250217	121300	15866909	1885	1885	1885	1885	77
420	20250217	121200	15721764	1885	1885	1885	1885	0
421	20250217	121100	15721764	1885	1885	1885	1885	0
422	20250217	121000	15721764	1885	1885	1885	1885	0
423	20250217	120900	15721764	1885	1885	1885	1885	0
424	20250217	120800	15721764	1885	1885	1885	1885	0
425	20250217	120700	15721764	1885	1885	1885	1885	0
426	20250217	120600	15721764	1885	1885	1885	1885	0
427	20250217	120500	15721764	1885	1885	1885	1885	0
428	20250217	120400	15721764	1885	1885	1885	1885	0
429	20250217	120300	15721764	1885	1885	1885	1885	0
430	20250217	120200	15721764	1885	1885	1885	1885	0
431	20250217	120100	15721764	1885	1887	1887	1885	600
432	20250217	120000	14590204	1890	1890	1890	1890	0
433	20250217	115900	14590204	1890	1890	1890	1890	0
434	20250217	115800	14590204	1890	1890	1890	1890	0
435	20250217	115700	14590204	1890	1890	1890	1890	0
436	20250217	115600	14590204	1890	1890	1890	1890	0
437	20250217	115500	14590204	1890	1890	1890	1890	0
438	20250217	115400	14590204	1890	1890	1890	1890	0
439	20250217	115300	14590204	1890	1890	1890	1890	50
440	20250217	115200	14495704	1890	1890	1890	1890	0
441	20250217	115100	14495704	1890	1890	1890	1890	0
442	20250217	115000	14495704	1890	1890	1890	1890	0
443	20250217	114900	14495704	1890	1890	1890	1890	0
444	20250217	114800	14495704	1890	1890	1890	1890	0
445	20250217	114700	14495704	1890	1890	1890	1890	0
446	20250217	114600	14495704	1890	1890	1890	1890	0
447	20250217	114500	14495704	1890	1890	1890	1890	0
448	20250217	114400	14495704	1890	1890	1890	1890	0
449	20250217	114300	14495704	1890	1890	1890	1890	0
450	20250217	114200	14495704	1890	1890	1890	1890	0
451	20250217	114100	14495704	1890	1890	1890	1890	0
452	20250217	114000	14495704	1890	1890	1890	1890	0
453	20250217	113900	14495704	1890	1890	1890	1890	77
454	20250217	113800	14350174	1891	1891	1891	1891	0
455	20250217	113700	14350174	1891	1891	1891	1891	0
456	20250217	113600	14350174	1891	1891	1891	1891	0
457	20250217	113500	14350174	1891	1891	1891	1891	0
458	20250217	113400	14350174	1891	1891	1891	1891	0
459	20250217	113300	14350174	1891	1891	1891	1891	0
460	20250217	113200	14350174	1891	1891	1891	1891	0
461	20250217	113100	14350174	1891	1891	1891	1891	0
462	20250217	113000	14350174	1891	1891	1891	1891	0
463	20250217	112900	14350174	1891	1891	1891	1891	0
464	20250217	112800	14350174	1891	1891	1891	1891	0
465	20250217	112700	14350174	1891	1891	1891	1891	0
466	20250217	112600	14350174	1891	1891	1891	1891	0
467	20250217	112500	14350174	1891	1891	1891	1891	0
468	20250217	112400	14350174	1891	1891	1891	1891	0
469	20250217	112300	14350174	1891	1891	1891	1891	0
470	20250217	112200	14350174	1891	1891	1891	1891	0
471	20250217	112100	14350174	1891	1891	1891	1891	0
472	20250217	112000	14350174	1891	1891	1891	1891	0
473	20250217	111900	14350174	1891	1891	1891	1891	0
474	20250217	111800	14350174	1891	1891	1891	1891	0
475	20250217	111700	14350174	1891	1891	1891	1891	0
476	20250217	111600	14350174	1891	1891	1891	1891	0
477	20250217	111500	14350174	1891	1891	1891	1891	0
478	20250217	111400	14350174	1891	1891	1891	1891	0
479	20250217	111300	14350174	1891	1891	1891	1891	0
480	20250217	111200	14350174	1891	1891	1891	1891	0
481	20250217	111100	14350174	1891	1891	1891	1891	2600
482	20250217	111000	9433574	1883	1883	1883	1883	0
483	20250217	110900	9433574	1883	1883	1883	1883	0
484	20250217	110800	9433574	1883	1883	1883	1883	0
485	20250217	110700	9433574	1883	1883	1883	1883	0
486	20250217	110600	9433574	1883	1883	1883	1883	0
487	20250217	110500	9433574	1883	1883	1883	1883	0
488	20250217	110400	9433574	1883	1883	1883	1883	0
489	20250217	110300	9433574	1883	1883	1883	1883	0
490	20250217	110200	9433574	1883	1883	1883	1883	0
491	20250217	110100	9433574	1883	1883	1883	1883	0
492	20250217	110000	9433574	1883	1883	1883	1883	0
493	20250217	105900	9433574	1883	1883	1883	1883	0
494	20250217	105800	9433574	1883	1883	1883	1883	0
495	20250217	105700	9433574	1883	1883	1883	1883	0
496	20250217	105600	9433574	1883	1883	1883	1883	0
497	20250217	105500	9433574	1883	1883	1883	1883	0
498	20250217	105400	9433574	1883	1883	1883	1883	0
499	20250217	105300	9433574	1883	1883	1883	1883	0
500	20250217	105200	9433574	1883	1883	1883	1883	0
501	20250217	105100	9433574	1883	1883	1883	1883	100
502	20250217	105000	9245274	1883	1883	1883	1883	0
503	20250217	104900	9245274	1883	1883	1883	1883	0
504	20250217	104800	9245274	1883	1883	1883	1883	0
505	20250217	104700	9245274	1883	1883	1883	1883	0
506	20250217	104600	9245274	1883	1884	1884	1883	200
507	20250217	104500	8868596	1884	1884	1884	1884	0
508	20250217	104400	8868596	1884	1884	1884	1884	0
509	20250217	104300	8868596	1884	1884	1884	1884	0
510	20250217	104200	8868596	1884	1884	1884	1884	0
511	20250217	104100	8868596	1884	1884	1884	1884	0
512	20250217	104000	8868596	1884	1884	1884	1884	0
513	20250217	103900	8868596	1884	1884	1884	1884	0
514	20250217	103800	8868596	1884	1884	1884	1884	0
515	20250217	103700	8868596	1884	1884	1884	1884	0
516	20250217	103600	8868596	1884	1884	1884	1884	0
517	20250217	103500	8868596	1884	1884	1884	1884	0
518	20250217	103400	8868596	1884	1884	1884	1884	100
519	20250217	103300	8680196	1884	1884	1884	1884	400
520	20250217	103200	7926596	1883	1883	1883	1883	0
521	20250217	103100	7926596	1883	1883	1883	1883	0
522	20250217	103000	7926596	1883	1883	1883	1883	0
523	20250217	102900	7926596	1883	1883	1883	1883	0
524	20250217	102800	7926596	1883	1883	1883	1883	0
525	20250217	102700	7926596	1883	1883	1883	1883	0
526	20250217	102600	7926596	1883	1883	1883	1883	0
527	20250217	102500	7926596	1883	1883	1883	1883	1
528	20250217	102400	7924713	1889	1889	1889	1889	0
529	20250217	102300	7924713	1889	1889	1889	1889	369
530	20250217	102200	7227672	1889	1889	1889	1889	0
531	20250217	102100	7227672	1889	1889	1889	1889	0
532	20250217	102000	7227672	1889	1889	1889	1889	0
533	20250217	101900	7227672	1889	1889	1889	1889	0
534	20250217	101800	7227672	1889	1889	1889	1889	0
535	20250217	101700	7227672	1889	1889	1889	1889	502
536	20250217	101600	6279394	1889	1889	1889	1889	0
537	20250217	101500	6279394	1889	1889	1889	1889	0
538	20250217	101400	6279394	1889	1889	1889	1889	0
539	20250217	101300	6279394	1889	1889	1889	1889	0
540	20250217	101200	6279394	1889	1889	1889	1889	0
541	20250217	101100	6279394	1889	1889	1889	1889	0
542	20250217	101000	6279394	1889	1889	1889	1889	0
543	20250217	100900	6279394	1889	1889	1889	1889	0
544	20250217	100800	6279394	1889	1889	1889	1889	0
545	20250217	100700	6279394	1889	1889	1889	1889	192
546	20250217	100600	5916706	1891	1891	1891	1891	2
547	20250217	100500	5912924	1889	1889	1889	1889	540
548	20250217	100400	4892864	1890	1890	1890	1890	0
549	20250217	100300	4892864	1890	1890	1890	1890	0
550	20250217	100200	4892864	1890	1890	1890	1890	0
551	20250217	100100	4892864	1890	1890	1890	1890	0
552	20250217	100000	4892864	1890	1890	1890	1890	0
553	20250217	095900	4892864	1890	1890	1890	1890	0
554	20250217	095800	4892864	1890	1890	1890	1890	0
555	20250217	095700	4892864	1890	1891	1892	1890	2125
556	20250217	095600	874398	1891	1891	1891	1891	0
557	20250217	095500	874398	1891	1891	1891	1891	0
558	20250217	095400	874398	1891	1891	1891	1891	1
559	20250217	095300	872507	1890	1891	1891	1890	16
560	20250217	095200	842253	1891	1891	1891	1891	2
561	20250217	095100	838471	1890	1890	1890	1890	1
562	20250217	095000	836581	1891	1891	1891	1891	0
563	20250217	094900	836581	1891	1891	1891	1891	0
564	20250217	094800	836581	1891	1890	1891	1890	22
565	20250217	094700	794988	1890	1890	1890	1890	0
566	20250217	094600	794988	1890	1890	1890	1890	0
567	20250217	094500	794988	1890	1890	1890	1890	0
568	20250217	094400	794988	1890	1890	1890	1890	0
569	20250217	094300	794988	1890	1890	1890	1890	0
570	20250217	094200	794988	1890	1890	1890	1890	1
571	20250217	094100	793098	1878	1878	1878	1878	0
572	20250217	094000	793098	1878	1878	1878	1878	0
573	20250217	093900	793098	1878	1878	1878	1878	0
574	20250217	093800	793098	1878	1878	1878	1878	0
575	20250217	093700	793098	1878	1878	1878	1878	0
576	20250217	093600	793098	1878	1879	1879	1878	126
577	20250217	093500	556420	1890	1890	1890	1890	0
578	20250217	093400	556420	1890	1890	1890	1890	0
579	20250217	093300	556420	1890	1890	1890	1890	1
580	20250217	093200	554530	1878	1878	1878	1878	0
581	20250217	093100	554530	1878	1878	1878	1878	0
582	20250217	093000	554530	1878	1878	1878	1878	0
583	20250217	092900	554530	1878	1878	1878	1878	0
584	20250217	092800	554530	1878	1878	1878	1878	0
585	20250217	092700	554530	1878	1878	1878	1878	0
586	20250217	092600	554530	1878	1889	1889	1878	100
587	20250217	092500	366433	1890	1890	1890	1890	0
588	20250217	092400	366433	1890	1890	1890	1890	0
589	20250217	092300	366433	1890	1890	1890	1890	0
590	20250217	092200	366433	1890	1890	1890	1890	0
591	20250217	092100	366433	1890	1890	1890	1890	0
592	20250217	092000	366433	1890	1890	1890	1890	0
593	20250217	091900	366433	1890	1890	1890	1890	0
594	20250217	091800	366433	1890	1890	1890	1890	0
595	20250217	091700	366433	1890	1890	1890	1890	0
596	20250217	091600	366433	1890	1890	1890	1890	100
597	20250217	091500	177433	1890	1890	1890	1890	0
598	20250217	091400	177433	1890	1890	1890	1890	0
599	20250217	091300	177433	1890	1890	1890	1890	1
600	20250217	091200	175543	1875	1875	1875	1875	0
601	20250217	091100	175543	1875	1875	1875	1875	0
602	20250217	091000	175543	1875	1875	1875	1875	0
603	20250217	090900	175543	1875	1875	1875	1875	20
604	20250217	090800	138043	1891	1891	1891	1891	0
605	20250217	090700	138043	1891	1891	1891	1891	0
606	20250217	090600	138043	1891	1891	1891	1891	0
607	20250217	090500	138043	1891	1891	1891	1891	0
608	20250217	090400	138043	1891	1891	1891	1891	0
609	20250217	090300	138043	1891	1891	1891	1891	0
610	20250217	090200	138043	1891	1891	1891	1891	1
611	20250217	090100	136152	1891	1891	1891	1891	0
612	20250217	090000	136152	1891	1891	1891	1891	72