KissMeData/024910/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191000	115197229	1872	1872	1872	1872	250
3	20250214	190900	115197229	1872	1872	1872	1872	0
4	20250214	190800	115197229	1872	1872	1872	1872	0
5	20250214	190700	115197229	1872	1872	1872	1872	0
6	20250214	190600	115197229	1872	1872	1872	1872	0
7	20250214	190500	115197229	1872	1872	1872	1872	0
8	20250214	190400	115197229	1872	1872	1872	1872	0
9	20250214	190300	115197229	1872	1872	1872	1872	0
10	20250214	190200	115197229	1872	1872	1872	1872	0
11	20250214	190100	115197229	1872	1872	1872	1872	0
12	20250214	190000	115197229	1872	1872	1872	1872	0
13	20250214	185900	115197229	1872	1872	1872	1872	0
14	20250214	185800	115197229	1872	1872	1872	1872	0
15	20250214	185700	115197229	1872	1872	1872	1872	0
16	20250214	185600	115197229	1872	1872	1872	1872	0
17	20250214	185500	115197229	1872	1872	1872	1872	0
18	20250214	185400	115197229	1872	1872	1872	1872	0
19	20250214	185300	115197229	1872	1872	1872	1872	0
20	20250214	185200	115197229	1872	1872	1872	1872	0
21	20250214	185100	115197229	1872	1872	1872	1872	0
22	20250214	185000	115197229	1872	1872	1872	1872	0
23	20250214	184900	115197229	1872	1872	1872	1872	0
24	20250214	184800	115197229	1872	1872	1872	1872	0
25	20250214	184700	115197229	1872	1872	1872	1872	0
26	20250214	184600	115197229	1872	1872	1872	1872	0
27	20250214	184500	115197229	1872	1872	1872	1872	0
28	20250214	184400	115197229	1872	1872	1872	1872	0
29	20250214	184300	115197229	1872	1872	1872	1872	0
30	20250214	184200	115197229	1872	1872	1872	1872	0
31	20250214	184100	115197229	1872	1872	1872	1872	0
32	20250214	184000	115197229	1872	1872	1872	1872	250
33	20250214	183900	115197229	1872	1872	1872	1872	0
34	20250214	183800	115197229	1872	1872	1872	1872	0
35	20250214	183700	115197229	1872	1872	1872	1872	0
36	20250214	183600	115197229	1872	1872	1872	1872	0
37	20250214	183500	115197229	1872	1872	1872	1872	0
38	20250214	183400	115197229	1872	1872	1872	1872	0
39	20250214	183300	115197229	1872	1872	1872	1872	0
40	20250214	183200	115197229	1872	1872	1872	1872	0
41	20250214	183100	115197229	1872	1872	1872	1872	0
42	20250214	183000	115197229	1872	1872	1872	1872	0
43	20250214	182900	115197229	1872	1872	1872	1872	0
44	20250214	182800	115197229	1872	1872	1872	1872	0
45	20250214	182700	115197229	1872	1872	1872	1872	0
46	20250214	182600	115197229	1872	1872	1872	1872	0
47	20250214	182500	115197229	1872	1872	1872	1872	0
48	20250214	182400	115197229	1872	1872	1872	1872	0
49	20250214	182300	115197229	1872	1872	1872	1872	0
50	20250214	182200	115197229	1872	1872	1872	1872	0
51	20250214	182100	115197229	1872	1872	1872	1872	0
52	20250214	182000	115197229	1872	1872	1872	1872	0
53	20250214	181900	115197229	1872	1872	1872	1872	0
54	20250214	181800	115197229	1872	1872	1872	1872	0
55	20250214	181700	115197229	1872	1872	1872	1872	0
56	20250214	181600	115197229	1872	1872	1872	1872	0
57	20250214	181500	115197229	1872	1872	1872	1872	0
58	20250214	181400	115197229	1872	1872	1872	1872	0
59	20250214	181300	115197229	1872	1872	1872	1872	0
60	20250214	181200	115197229	1872	1872	1872	1872	0
61	20250214	181100	115197229	1872	1872	1872	1872	0
62	20250214	181000	115197229	1872	1872	1872	1872	250
63	20250214	180900	115197229	1872	1872	1872	1872	0
64	20250214	180800	115197229	1872	1872	1872	1872	0
65	20250214	180700	115197229	1872	1872	1872	1872	0
66	20250214	180600	115197229	1872	1872	1872	1872	0
67	20250214	180500	115197229	1872	1872	1872	1872	0
68	20250214	180400	115197229	1872	1872	1872	1872	0
69	20250214	180300	115197229	1872	1872	1872	1872	0
70	20250214	180200	115197229	1872	1872	1872	1872	0
71	20250214	180100	115197229	1872	1872	1872	1872	0
72	20250214	180000	115197229	1872	1872	1872	1872	0
73	20250214	175900	115197229	1872	1872	1872	1872	0
74	20250214	175800	115197229	1872	1872	1872	1872	0
75	20250214	175700	115197229	1872	1872	1872	1872	0
76	20250214	175600	115197229	1872	1872	1872	1872	0
77	20250214	175500	115197229	1872	1872	1872	1872	0
78	20250214	175400	115197229	1872	1872	1872	1872	0
79	20250214	175300	115197229	1872	1872	1872	1872	0
80	20250214	175200	115197229	1872	1872	1872	1872	0
81	20250214	175100	115197229	1872	1872	1872	1872	0
82	20250214	175000	115197229	1872	1872	1872	1872	0
83	20250214	174900	115197229	1872	1872	1872	1872	0
84	20250214	174800	115197229	1872	1872	1872	1872	0
85	20250214	174700	115197229	1872	1872	1872	1872	0
86	20250214	174600	115197229	1872	1872	1872	1872	0
87	20250214	174500	115197229	1872	1872	1872	1872	0
88	20250214	174400	115197229	1872	1872	1872	1872	0
89	20250214	174300	115197229	1872	1872	1872	1872	0
90	20250214	174200	115197229	1872	1872	1872	1872	0
91	20250214	174100	115197229	1872	1872	1872	1872	0
92	20250214	174000	115197229	1872	1872	1872	1872	250
93	20250214	173900	115197229	1872	1872	1872	1872	0
94	20250214	173800	115197229	1872	1872	1872	1872	0
95	20250214	173700	115197229	1872	1872	1872	1872	0
96	20250214	173600	115197229	1872	1872	1872	1872	0
97	20250214	173500	115197229	1872	1872	1872	1872	0
98	20250214	173400	115197229	1872	1872	1872	1872	0
99	20250214	173300	115197229	1872	1872	1872	1872	0
100	20250214	173200	115197229	1872	1872	1872	1872	0
101	20250214	173100	115197229	1872	1872	1872	1872	0
102	20250214	173000	115197229	1872	1872	1872	1872	0
103	20250214	172900	115197229	1872	1872	1872	1872	0
104	20250214	172800	115197229	1872	1872	1872	1872	0
105	20250214	172700	115197229	1872	1872	1872	1872	0
106	20250214	172600	115197229	1872	1872	1872	1872	0
107	20250214	172500	115197229	1872	1872	1872	1872	0
108	20250214	172400	115197229	1872	1872	1872	1872	0
109	20250214	172300	115197229	1872	1872	1872	1872	0
110	20250214	172200	115197229	1872	1872	1872	1872	0
111	20250214	172100	115197229	1872	1872	1872	1872	0
112	20250214	172000	115197229	1872	1872	1872	1872	0
113	20250214	171900	115197229	1872	1872	1872	1872	0
114	20250214	171800	115197229	1872	1872	1872	1872	0
115	20250214	171700	115197229	1872	1872	1872	1872	0
116	20250214	171600	115197229	1872	1872	1872	1872	0
117	20250214	171500	115197229	1872	1872	1872	1872	0
118	20250214	171400	115197229	1872	1872	1872	1872	0
119	20250214	171300	115197229	1872	1872	1872	1872	0
120	20250214	171200	115197229	1872	1872	1872	1872	0
121	20250214	171100	115197229	1872	1872	1872	1872	0
122	20250214	171000	115197229	1872	1872	1872	1872	250
123	20250214	170900	115197229	1872	1872	1872	1872	0
124	20250214	170800	115197229	1872	1872	1872	1872	0
125	20250214	170700	115197229	1872	1872	1872	1872	0
126	20250214	170600	115197229	1872	1872	1872	1872	0
127	20250214	170500	115197229	1872	1872	1872	1872	0
128	20250214	170400	115197229	1872	1872	1872	1872	0
129	20250214	170300	115197229	1872	1872	1872	1872	0
130	20250214	170200	115197229	1872	1872	1872	1872	0
131	20250214	170100	115197229	1872	1872	1872	1872	0
132	20250214	170000	115197229	1872	1872	1872	1872	0
133	20250214	165900	115197229	1872	1872	1872	1872	0
134	20250214	165800	115197229	1872	1872	1872	1872	0
135	20250214	165700	115197229	1872	1872	1872	1872	0
136	20250214	165600	115197229	1872	1872	1872	1872	0
137	20250214	165500	115197229	1872	1872	1872	1872	0
138	20250214	165400	115197229	1872	1872	1872	1872	0
139	20250214	165300	115197229	1872	1872	1872	1872	0
140	20250214	165200	115197229	1872	1872	1872	1872	0
141	20250214	165100	115197229	1872	1872	1872	1872	0
142	20250214	165000	115197229	1872	1872	1872	1872	0
143	20250214	164900	115197229	1872	1872	1872	1872	0
144	20250214	164800	115197229	1872	1872	1872	1872	0
145	20250214	164700	115197229	1872	1872	1872	1872	0
146	20250214	164600	115197229	1872	1872	1872	1872	0
147	20250214	164500	115197229	1872	1872	1872	1872	0
148	20250214	164400	115197229	1872	1872	1872	1872	0
149	20250214	164300	115197229	1872	1872	1872	1872	0
150	20250214	164200	115197229	1872	1872	1872	1872	0
151	20250214	164100	115197229	1872	1872	1872	1872	0
152	20250214	164000	115197229	1872	1872	1872	1872	250
153	20250214	163900	115197229	1872	1872	1872	1872	0
154	20250214	163800	115197229	1872	1872	1872	1872	0
155	20250214	163700	115197229	1872	1872	1872	1872	0
156	20250214	163600	115197229	1872	1872	1872	1872	0
157	20250214	163500	115197229	1872	1872	1872	1872	0
158	20250214	163400	115197229	1872	1872	1872	1872	0
159	20250214	163300	115197229	1872	1872	1872	1872	0
160	20250214	163200	115197229	1872	1872	1872	1872	0
161	20250214	163100	115197229	1872	1872	1872	1872	0
162	20250214	163000	115197229	1872	1872	1872	1872	0
163	20250214	162900	115197229	1872	1872	1872	1872	0
164	20250214	162800	115197229	1872	1872	1872	1872	0
165	20250214	162700	115197229	1872	1872	1872	1872	0
166	20250214	162600	115197229	1872	1872	1872	1872	0
167	20250214	162500	115197229	1872	1872	1872	1872	0
168	20250214	162400	115197229	1872	1872	1872	1872	0
169	20250214	162300	115197229	1872	1872	1872	1872	0
170	20250214	162200	115197229	1872	1872	1872	1872	0
171	20250214	162100	115197229	1872	1872	1872	1872	0
172	20250214	162000	115197229	1872	1872	1872	1872	0
173	20250214	161900	115197229	1872	1872	1872	1872	0
174	20250214	161800	115197229	1872	1872	1872	1872	0
175	20250214	161700	115197229	1872	1872	1872	1872	0
176	20250214	161600	115197229	1872	1872	1872	1872	0
177	20250214	161500	115197229	1872	1872	1872	1872	0
178	20250214	161400	115197229	1872	1872	1872	1872	0
179	20250214	161300	115197229	1872	1872	1872	1872	0
180	20250214	161200	115197229	1872	1872	1872	1872	0
181	20250214	161100	115197229	1872	1872	1872	1872	0
182	20250214	161000	115197229	1872	1872	1872	1872	250
183	20250214	160900	115197229	1872	1872	1872	1872	0
184	20250214	160800	115197229	1872	1872	1872	1872	0
185	20250214	160700	115197229	1872	1872	1872	1872	0
186	20250214	160600	115197229	1872	1872	1872	1872	0
187	20250214	160500	115197229	1872	1872	1872	1872	0
188	20250214	160400	115197229	1872	1872	1872	1872	0
189	20250214	160300	115197229	1872	1872	1872	1872	0
190	20250214	160200	115197229	1872	1872	1872	1872	0
191	20250214	160100	115197229	1872	1872	1872	1872	0
192	20250214	160000	115197229	1872	1872	1872	1872	0
193	20250214	155900	115197229	1872	1872	1872	1872	0
194	20250214	155800	115197229	1872	1872	1872	1872	0
195	20250214	155700	115197229	1872	1872	1872	1872	0
196	20250214	155600	115197229	1872	1872	1872	1872	0
197	20250214	155500	115197229	1872	1872	1872	1872	0
198	20250214	155400	115197229	1872	1872	1872	1872	0
199	20250214	155300	115197229	1872	1872	1872	1872	0
200	20250214	155200	115197229	1872	1872	1872	1872	0
201	20250214	155100	115197229	1872	1872	1872	1872	0
202	20250214	155000	115197229	1872	1872	1872	1872	0
203	20250214	154900	115197229	1872	1872	1872	1872	0
204	20250214	154800	115197229	1872	1872	1872	1872	0
205	20250214	154700	115197229	1872	1872	1872	1872	0
206	20250214	154600	115197229	1872	1872	1872	1872	0
207	20250214	154500	115197229	1872	1872	1872	1872	0
208	20250214	154400	115197229	1872	1872	1872	1872	0
209	20250214	154300	115197229	1872	1872	1872	1872	0
210	20250214	154200	115197229	1872	1872	1872	1872	0
211	20250214	154100	115197229	1872	1872	1872	1872	0
212	20250214	154000	115197229	1872	1872	1872	1872	250
213	20250214	153900	115197229	1872	1872	1872	1872	0
214	20250214	153800	115197229	1872	1872	1872	1872	0
215	20250214	153700	115197229	1872	1872	1872	1872	0
216	20250214	153600	115197229	1872	1872	1872	1872	0
217	20250214	153500	115197229	1872	1872	1872	1872	0
218	20250214	153400	115197229	1872	1872	1872	1872	0
219	20250214	153300	115197229	1872	1872	1872	1872	0
220	20250214	153200	115197229	1872	1872	1872	1872	0
221	20250214	153100	115197229	1872	1872	1872	1872	0
222	20250214	153000	115197229	1872	1872	1872	1872	250
223	20250214	152900	114729229	1871	1871	1871	1871	0
224	20250214	152800	114729229	1871	1871	1871	1871	0
225	20250214	152700	114729229	1871	1871	1871	1871	0
226	20250214	152600	114729229	1871	1871	1871	1871	0
227	20250214	152500	114729229	1871	1871	1871	1871	0
228	20250214	152400	114729229	1871	1871	1871	1871	0
229	20250214	152300	114729229	1871	1871	1871	1871	0
230	20250214	152200	114729229	1871	1871	1871	1871	0
231	20250214	152100	114729229	1871	1871	1871	1871	0
232	20250214	152000	114729229	1871	1871	1871	1871	0
233	20250214	151900	114729229	1871	1871	1871	1871	1
234	20250214	151800	114727358	1870	1870	1870	1865	203
235	20250214	151700	114347758	1870	1870	1870	1870	53
236	20250214	151600	114248648	1870	1870	1870	1870	1
237	20250214	151500	114246778	1870	1870	1870	1870	0
238	20250214	151400	114246778	1870	1870	1870	1870	2
239	20250214	151300	114243038	1863	1870	1870	1863	107
240	20250214	151200	114043690	1867	1867	1867	1867	69
241	20250214	151100	113914867	1870	1870	1870	1870	0
242	20250214	151000	113914867	1870	1870	1870	1870	0
243	20250214	150900	113914867	1870	1863	1870	1863	6
244	20250214	150800	113903682	1870	1870	1870	1870	10
245	20250214	150700	113884982	1870	1870	1870	1870	61
246	20250214	150600	113770912	1869	1869	1869	1869	466
247	20250214	150500	112899958	1869	1869	1869	1869	54
248	20250214	150400	112799032	1863	1863	1863	1863	13
249	20250214	150300	112774813	1869	1869	1869	1869	6
250	20250214	150200	112763599	1863	1863	1863	1863	30
251	20250214	150100	112707709	1870	1864	1870	1863	201
252	20250214	150000	112333185	1872	1872	1872	1872	0
253	20250214	145900	112333185	1872	1872	1872	1872	0
254	20250214	145800	112333185	1872	1872	1872	1872	0
255	20250214	145700	112333185	1872	1872	1872	1872	0
256	20250214	145600	112333185	1872	1872	1872	1872	0
257	20250214	145500	112333185	1872	1872	1872	1872	0
258	20250214	145400	112333185	1872	1863	1872	1863	501
259	20250214	145300	111399813	1863	1863	1863	1863	2
260	20250214	145200	111396087	1862	1865	1865	1862	2186
261	20250214	145100	107324472	1872	1872	1872	1872	0
262	20250214	145000	107324472	1872	1872	1872	1872	19
263	20250214	144900	107288904	1872	1872	1872	1872	64
264	20250214	144800	107169096	1865	1872	1872	1865	293
265	20250214	144700	106620670	1872	1872	1872	1872	0
266	20250214	144600	106620670	1872	1870	1872	1870	1237
267	20250214	144500	104305996	1870	1870	1870	1870	0
268	20250214	144400	104305996	1870	1870	1870	1870	0
269	20250214	144300	104305996	1870	1870	1870	1870	1
270	20250214	144200	104304126	1865	1865	1865	1865	0
271	20250214	144100	104304126	1865	1865	1865	1865	0
272	20250214	144000	104304126	1865	1865	1865	1865	385
273	20250214	143900	103586101	1865	1870	1870	1865	645
274	20250214	143800	102382911	1870	1870	1870	1870	0
275	20250214	143700	102382911	1870	1870	1870	1870	3
276	20250214	143600	102377301	1870	1870	1870	1870	0
277	20250214	143500	102377301	1870	1870	1870	1870	0
278	20250214	143400	102377301	1870	1865	1870	1865	11
279	20250214	143300	102356781	1865	1865	1865	1865	0
280	20250214	143200	102356781	1865	1866	1866	1865	300
281	20250214	143100	101797161	1870	1866	1870	1866	2
282	20250214	143000	101793425	1870	1870	1870	1870	0
283	20250214	142900	101793425	1870	1870	1870	1870	0
284	20250214	142800	101793425	1870	1870	1870	1870	0
285	20250214	142700	101793425	1870	1870	1870	1870	0
286	20250214	142600	101793425	1870	1870	1870	1870	0
287	20250214	142500	101793425	1870	1870	1870	1870	0
288	20250214	142400	101793425	1870	1867	1870	1867	136
289	20250214	142300	101539510	1870	1870	1870	1870	0
290	20250214	142200	101539510	1870	1870	1870	1870	0
291	20250214	142100	101539510	1870	1870	1870	1870	0
292	20250214	142000	101539510	1870	1870	1870	1870	0
293	20250214	141900	101539510	1870	1870	1870	1870	0
294	20250214	141800	101539510	1870	1870	1870	1870	30
295	20250214	141700	101483410	1872	1872	1872	1872	20
296	20250214	141600	101445970	1868	1868	1868	1868	0
297	20250214	141500	101445970	1868	1868	1868	1868	1
298	20250214	141400	101444102	1872	1872	1872	1872	1
299	20250214	141300	101442230	1868	1868	1868	1867	542
300	20250214	141200	100430156	1869	1870	1870	1869	329
301	20250214	141100	99814927	1872	1872	1872	1872	1
302	20250214	141000	99813055	1871	1871	1871	1871	150
303	20250214	140900	99532405	1872	1872	1872	1872	0
304	20250214	140800	99532405	1872	1872	1872	1872	10
305	20250214	140700	99513685	1872	1872	1872	1872	0
306	20250214	140600	99513685	1872	1872	1872	1872	0
307	20250214	140500	99513685	1872	1872	1872	1872	12
308	20250214	140400	99491221	1875	1875	1875	1875	1
309	20250214	140300	99489346	1873	1873	1873	1873	0
310	20250214	140200	99489346	1873	1873	1873	1873	0
311	20250214	140100	99489346	1873	1873	1873	1873	0
312	20250214	140000	99489346	1873	1873	1873	1873	200
313	20250214	135900	99114746	1874	1875	1877	1874	1465
314	20250214	135800	96367049	1875	1875	1875	1875	0
315	20250214	135700	96367049	1875	1875	1875	1875	1
316	20250214	135600	96365174	1872	1872	1872	1872	88
317	20250214	135500	96200438	1872	1871	1872	1868	2706
318	20250214	135400	91135001	1871	1871	1871	1871	1
319	20250214	135300	91133130	1872	1872	1872	1872	0
320	20250214	135200	91133130	1872	1872	1872	1872	0
321	20250214	135100	91133130	1872	1872	1872	1872	0
322	20250214	135000	91133130	1872	1872	1872	1872	0
323	20250214	134900	91133130	1872	1872	1872	1872	1
324	20250214	134800	91131258	1870	1870	1870	1870	0
325	20250214	134700	91131258	1870	1875	1875	1870	80
326	20250214	134600	90981508	1877	1875	1877	1867	65
327	20250214	134500	90859717	1877	1875	1877	1870	42
328	20250214	134400	90781020	1878	1874	1878	1872	1594
329	20250214	134300	87792545	1875	1874	1875	1874	248
330	20250214	134200	87327743	1874	1874	1874	1874	0
331	20250214	134100	87327743	1874	1874	1874	1874	30
332	20250214	134000	87271523	1874	1874	1874	1874	0
333	20250214	133900	87271523	1874	1874	1874	1874	101
334	20250214	133800	87082249	1874	1874	1874	1874	0
335	20250214	133700	87082249	1874	1870	1874	1870	40
336	20250214	133600	87007445	1870	1870	1870	1870	0
337	20250214	133500	87007445	1870	1870	1870	1870	80
338	20250214	133400	86857845	1870	1870	1870	1870	0
339	20250214	133300	86857845	1870	1870	1870	1870	0
340	20250214	133200	86857845	1870	1870	1870	1870	0
341	20250214	133100	86857845	1870	1870	1870	1870	0
342	20250214	133000	86857845	1870	1870	1870	1870	0
343	20250214	132900	86857845	1870	1870	1870	1870	0
344	20250214	132800	86857845	1870	1868	1870	1861	2077
345	20250214	132700	82988582	1861	1868	1868	1861	1089
346	20250214	132600	80960065	1874	1874	1874	1874	0
347	20250214	132500	80960065	1874	1874	1874	1874	0
348	20250214	132400	80960065	1874	1874	1874	1874	1
349	20250214	132300	80958191	1871	1871	1871	1871	0
350	20250214	132200	80958191	1871	1872	1872	1871	1088
351	20250214	132100	78922364	1876	1876	1876	1876	0
352	20250214	132000	78922364	1876	1876	1876	1876	0
353	20250214	131900	78922364	1876	1876	1876	1876	20
354	20250214	131800	78884844	1876	1876	1876	1871	26
355	20250214	131700	78836118	1876	1875	1876	1872	1195
356	20250214	131600	76597514	1875	1874	1875	1874	113
357	20250214	131500	76385751	1874	1874	1874	1871	3
358	20250214	131400	76380132	1874	1874	1874	1874	0
359	20250214	131300	76380132	1874	1874	1874	1874	1
360	20250214	131200	76378258	1874	1874	1874	1874	0
361	20250214	131100	76378258	1874	1867	1874	1867	459
362	20250214	131000	75521298	1874	1874	1874	1874	470
363	20250214	130900	74640518	1875	1875	1875	1875	5
364	20250214	130800	74631143	1875	1875	1875	1875	0
365	20250214	130700	74631143	1875	1875	1875	1875	0
366	20250214	130600	74631143	1875	1866	1875	1866	11
367	20250214	130500	74610527	1866	1874	1875	1866	2641
368	20250214	130400	69663943	1874	1874	1874	1874	100
369	20250214	130300	69476543	1874	1874	1874	1874	0
370	20250214	130200	69476543	1874	1874	1874	1874	10
371	20250214	130100	69457803	1874	1871	1874	1870	3242
372	20250214	130000	63386500	1870	1870	1870	1870	0
373	20250214	125900	63386500	1870	1870	1870	1870	505
374	20250214	125800	62442150	1871	1871	1871	1871	0
375	20250214	125700	62442150	1871	1867	1871	1866	302
376	20250214	125600	61878495	1866	1866	1866	1866	100
377	20250214	125500	61691895	1872	1872	1872	1872	0
378	20250214	125400	61691895	1872	1872	1872	1872	0
379	20250214	125300	61691895	1872	1871	1872	1871	3
380	20250214	125200	61686281	1872	1872	1872	1872	0
381	20250214	125100	61686281	1872	1872	1872	1872	0
382	20250214	125000	61686281	1872	1872	1872	1872	0
383	20250214	124900	61686281	1872	1872	1872	1872	53
384	20250214	124800	61587065	1872	1872	1872	1872	0
385	20250214	124700	61587065	1872	1872	1872	1872	0
386	20250214	124600	61587065	1872	1872	1872	1872	31
387	20250214	124500	61529033	1873	1873	1873	1873	0
388	20250214	124400	61529033	1873	1873	1873	1873	0
389	20250214	124300	61529033	1873	1873	1873	1873	0
390	20250214	124200	61529033	1873	1873	1873	1873	0
391	20250214	124100	61529033	1873	1873	1873	1873	0
392	20250214	124000	61529033	1873	1873	1873	1873	0
393	20250214	123900	61529033	1873	1873	1873	1873	0
394	20250214	123800	61529033	1873	1873	1873	1873	0
395	20250214	123700	61529033	1873	1872	1873	1872	11
396	20250214	123600	61508439	1872	1872	1872	1872	0
397	20250214	123500	61508439	1872	1872	1872	1872	0
398	20250214	123400	61508439	1872	1872	1872	1872	0
399	20250214	123300	61508439	1872	1871	1872	1870	107
400	20250214	123200	61308294	1871	1870	1871	1861	1173
401	20250214	123100	59120849	1870	1870	1870	1870	0
402	20250214	123000	59120849	1870	1861	1870	1861	11
403	20250214	122900	59100369	1860	1860	1860	1860	0
404	20250214	122800	59100369	1860	1860	1860	1860	0
405	20250214	122700	59100369	1860	1865	1865	1860	731
406	20250214	122600	57738875	1870	1870	1870	1870	1
407	20250214	122500	57737005	1866	1866	1866	1866	0
408	20250214	122400	57737005	1866	1866	1866	1866	0
409	20250214	122300	57737005	1866	1866	1866	1866	64
410	20250214	122200	57617581	1870	1870	1870	1870	53
411	20250214	122100	57518471	1870	1870	1870	1870	0
412	20250214	122000	57518471	1870	1870	1870	1870	0
413	20250214	121900	57518471	1870	1870	1870	1870	13
414	20250214	121800	57494161	1870	1869	1870	1869	73
415	20250214	121700	57357662	1869	1869	1869	1869	197
416	20250214	121600	56989469	1869	1869	1869	1869	792
417	20250214	121500	55509221	1869	1869	1869	1869	278
418	20250214	121400	54989639	1869	1869	1869	1869	0
419	20250214	121300	54989639	1869	1869	1869	1869	1
420	20250214	121200	54987770	1866	1867	1869	1866	132
421	20250214	121100	54741402	1866	1866	1866	1866	0
422	20250214	121000	54741402	1866	1866	1866	1866	0
423	20250214	120900	54741402	1866	1866	1866	1866	0
424	20250214	120800	54741402	1866	1866	1866	1866	0
425	20250214	120700	54741402	1866	1866	1866	1866	0
426	20250214	120600	54741402	1866	1866	1866	1866	0
427	20250214	120500	54741402	1866	1868	1868	1866	333
428	20250214	120400	54119877	1869	1869	1869	1869	0
429	20250214	120300	54119877	1869	1869	1869	1869	0
430	20250214	120200	54119877	1869	1869	1869	1869	0
431	20250214	120100	54119877	1869	1869	1869	1869	120
432	20250214	120000	53895597	1869	1869	1869	1869	39
433	20250214	115900	53822706	1869	1869	1869	1869	0
434	20250214	115800	53822706	1869	1869	1869	1869	0
435	20250214	115700	53822706	1869	1869	1869	1869	53
436	20250214	115600	53723649	1869	1869	1869	1869	6
437	20250214	115500	53712435	1870	1869	1870	1869	101
438	20250214	115400	53523665	1870	1870	1870	1870	0
439	20250214	115300	53523665	1870	1869	1870	1869	225
440	20250214	115200	53103015	1867	1869	1869	1867	172
441	20250214	115100	52781785	1869	1866	1869	1866	482
442	20250214	115000	51881524	1866	1866	1866	1866	58
443	20250214	114900	51773296	1867	1867	1867	1867	0
444	20250214	114800	51773296	1867	1867	1867	1867	53
445	20250214	114700	51674345	1867	1867	1867	1867	303
446	20250214	114600	51108644	1867	1867	1867	1867	206
447	20250214	114500	50724042	1867	1867	1867	1867	1
448	20250214	114400	50722175	1867	1867	1867	1867	2
449	20250214	114300	50718441	1858	1858	1858	1858	0
450	20250214	114200	50718441	1858	1858	1858	1858	0
451	20250214	114100	50718441	1858	1858	1858	1858	0
452	20250214	114000	50718441	1858	1858	1858	1858	0
453	20250214	113900	50718441	1858	1858	1858	1858	0
454	20250214	113800	50718441	1858	1858	1858	1858	0
455	20250214	113700	50718441	1858	1858	1858	1858	0
456	20250214	113600	50718441	1858	1858	1858	1858	0
457	20250214	113500	50718441	1858	1858	1858	1858	0
458	20250214	113400	50718441	1858	1858	1858	1858	0
459	20250214	113300	50718441	1858	1858	1858	1858	0
460	20250214	113200	50718441	1858	1858	1858	1858	0
461	20250214	113100	50718441	1858	1858	1858	1858	524
462	20250214	113000	49744849	1867	1867	1867	1867	0
463	20250214	112900	49744849	1867	1867	1867	1867	0
464	20250214	112800	49744849	1867	1867	1867	1867	0
465	20250214	112700	49744849	1867	1867	1867	1867	0
466	20250214	112600	49744849	1867	1867	1867	1867	53
467	20250214	112500	49645898	1867	1867	1867	1867	0
468	20250214	112400	49645898	1867	1867	1867	1867	0
469	20250214	112300	49645898	1867	1857	1867	1857	401
470	20250214	112200	48901231	1857	1857	1857	1857	11
471	20250214	112100	48880804	1868	1868	1868	1868	0
472	20250214	112000	48880804	1868	1868	1868	1868	0
473	20250214	111900	48880804	1868	1868	1868	1868	18
474	20250214	111800	48847180	1868	1868	1868	1868	0
475	20250214	111700	48847180	1868	1868	1868	1868	0
476	20250214	111600	48847180	1868	1868	1868	1868	0
477	20250214	111500	48847180	1868	1868	1868	1868	0
478	20250214	111400	48847180	1868	1868	1868	1868	0
479	20250214	111300	48847180	1868	1868	1868	1868	0
480	20250214	111200	48847180	1868	1868	1868	1868	0
481	20250214	111100	48847180	1868	1868	1868	1868	0
482	20250214	111000	48847180	1868	1868	1868	1868	0
483	20250214	110900	48847180	1868	1868	1868	1868	0
484	20250214	110800	48847180	1868	1868	1868	1868	0
485	20250214	110700	48847180	1868	1868	1868	1868	100
486	20250214	110600	48660380	1868	1868	1868	1868	2
487	20250214	110500	48656644	1867	1867	1867	1867	79
488	20250214	110400	48509151	1867	1867	1867	1867	100
489	20250214	110300	48322451	1867	1867	1867	1867	43
490	20250214	110200	48242170	1867	1867	1867	1867	2
491	20250214	110100	48238436	1860	1860	1860	1860	0
492	20250214	110000	48238436	1860	1860	1860	1860	57
493	20250214	105900	48132416	1860	1860	1860	1860	0
494	20250214	105800	48132416	1860	1860	1860	1860	0
495	20250214	105700	48132416	1860	1860	1860	1860	268
496	20250214	105600	47633936	1860	1860	1860	1860	0
497	20250214	105500	47633936	1860	1860	1860	1860	0
498	20250214	105400	47633936	1860	1860	1860	1860	1
499	20250214	105300	47632076	1853	1853	1853	1853	0
500	20250214	105200	47632076	1853	1853	1853	1853	477
501	20250214	105100	46748195	1854	1854	1854	1854	0
502	20250214	105000	46748195	1854	1854	1854	1854	0
503	20250214	104900	46748195	1854	1854	1854	1854	0
504	20250214	104800	46748195	1854	1854	1854	1854	0
505	20250214	104700	46748195	1854	1860	1860	1854	52
506	20250214	104600	46651775	1860	1860	1860	1860	0
507	20250214	104500	46651775	1860	1860	1860	1860	0
508	20250214	104400	46651775	1860	1860	1860	1860	0
509	20250214	104300	46651775	1860	1860	1860	1860	0
510	20250214	104200	46651775	1860	1860	1860	1860	20
511	20250214	104100	46614575	1860	1860	1860	1860	2
512	20250214	104000	46610855	1853	1853	1853	1853	0
513	20250214	103900	46610855	1853	1853	1853	1853	200
514	20250214	103800	46240255	1853	1853	1853	1853	0
515	20250214	103700	46240255	1853	1860	1860	1853	300
516	20250214	103600	45683655	1860	1860	1860	1860	0
517	20250214	103500	45683655	1860	1860	1860	1860	0
518	20250214	103400	45683655	1860	1860	1860	1860	2
519	20250214	103300	45679935	1860	1860	1860	1860	1
520	20250214	103200	45678075	1852	1852	1852	1852	0
521	20250214	103100	45678075	1852	1852	1852	1852	69
522	20250214	103000	45550287	1851	1851	1851	1851	0
523	20250214	102900	45550287	1851	1851	1851	1851	0
524	20250214	102800	45550287	1851	1851	1851	1851	0
525	20250214	102700	45550287	1851	1851	1851	1851	0
526	20250214	102600	45550287	1851	1851	1851	1851	10
527	20250214	102500	45531777	1851	1851	1851	1851	1
528	20250214	102400	45529926	1851	1851	1851	1851	0
529	20250214	102300	45529926	1851	1852	1852	1851	411
530	20250214	102200	44768865	1851	1852	1852	1851	1100
531	20250214	102100	42732763	1851	1851	1851	1851	3
532	20250214	102000	42727210	1867	1867	1867	1867	0
533	20250214	101900	42727210	1867	1867	1867	1867	0
534	20250214	101800	42727210	1867	1867	1867	1867	20
535	20250214	101700	42689870	1867	1867	1867	1867	2
536	20250214	101600	42686136	1867	1867	1867	1867	7
537	20250214	101500	42673067	1867	1867	1867	1867	0
538	20250214	101400	42673067	1867	1867	1867	1867	0
539	20250214	101300	42673067	1867	1867	1867	1867	0
540	20250214	101200	42673067	1867	1865	1867	1865	55
541	20250214	101100	42570488	1865	1867	1867	1865	159
542	20250214	101000	42273847	1868	1868	1868	1868	0
543	20250214	100900	42273847	1868	1868	1868	1868	0
544	20250214	100800	42273847	1868	1868	1868	1868	0
545	20250214	100700	42273847	1868	1868	1868	1868	16
546	20250214	100600	42243959	1868	1868	1868	1868	10
547	20250214	100500	42225279	1868	1868	1868	1868	202
548	20250214	100400	41847943	1867	1867	1867	1867	102
549	20250214	100300	41657509	1866	1866	1866	1866	1704
550	20250214	100200	38477845	1848	1848	1848	1848	500
551	20250214	100100	37553845	1849	1849	1849	1849	0
552	20250214	100000	37553845	1849	1849	1849	1849	0
553	20250214	095900	37553845	1849	1849	1849	1849	477
554	20250214	095800	36671872	1866	1866	1866	1866	1
555	20250214	095700	36670006	1850	1851	1851	1850	2289
556	20250214	095600	32435218	1868	1860	1868	1860	41
557	20250214	095500	32358950	1850	1850	1850	1850	0
558	20250214	095400	32358950	1850	1850	1850	1850	266
559	20250214	095300	31866850	1850	1850	1850	1850	234
560	20250214	095200	31433950	1860	1860	1860	1860	1
561	20250214	095100	31432090	1850	1850	1850	1850	0
562	20250214	095000	31432090	1850	1860	1860	1850	101
563	20250214	094900	31244240	1860	1860	1860	1860	0
564	20250214	094800	31244240	1860	1860	1860	1860	0
565	20250214	094700	31244240	1860	1854	1860	1854	13
566	20250214	094600	31220090	1854	1854	1854	1854	62
567	20250214	094500	31105142	1850	1853	1853	1849	1182
568	20250214	094400	28918485	1850	1850	1850	1850	0
569	20250214	094300	28918485	1850	1850	1850	1850	0
570	20250214	094200	28918485	1850	1854	1854	1850	1000
571	20250214	094100	27066485	1854	1853	1854	1849	1288
572	20250214	094000	24682751	1853	1853	1853	1853	100
573	20250214	093900	24497451	1853	1853	1853	1853	1
574	20250214	093800	24495598	1854	1854	1854	1854	0
575	20250214	093700	24495598	1854	1854	1854	1854	1
576	20250214	093600	24493744	1849	1850	1850	1849	1205
577	20250214	093500	22265198	1850	1850	1850	1850	323
578	20250214	093400	21667648	1854	1854	1854	1854	0
579	20250214	093300	21667648	1854	1854	1854	1854	11
580	20250214	093200	21647254	1852	1852	1852	1851	700
581	20250214	093100	20351284	1853	1859	1859	1853	4804
582	20250214	093000	11440407	1860	1860	1860	1860	50
583	20250214	092900	11347407	1860	1860	1860	1860	0
584	20250214	092800	11347407	1860	1860	1860	1860	97
585	20250214	092700	11166987	1860	1860	1860	1860	0
586	20250214	092600	11166987	1860	1860	1860	1860	0
587	20250214	092500	11166987	1860	1860	1860	1860	0
588	20250214	092400	11166987	1860	1860	1860	1860	40
589	20250214	092300	11092587	1865	1865	1865	1865	60
590	20250214	092200	10980687	1869	1869	1869	1869	1
591	20250214	092100	10978818	1858	1858	1858	1858	0
592	20250214	092000	10978818	1858	1858	1858	1858	0
593	20250214	091900	10978818	1858	1869	1869	1858	155
594	20250214	091800	10690756	1859	1859	1859	1859	50
595	20250214	091700	10597806	1860	1860	1860	1860	0
596	20250214	091600	10597806	1860	1860	1860	1860	0
597	20250214	091500	10597806	1860	1860	1860	1860	688
598	20250214	091400	9318126	1869	1869	1869	1869	0
599	20250214	091300	9318126	1869	1869	1869	1869	1
600	20250214	091200	9316257	1860	1860	1860	1860	0
601	20250214	091100	9316257	1860	1869	1869	1860	376
602	20250214	091000	8616879	1860	1860	1860	1860	0
603	20250214	090900	8616879	1860	1860	1860	1860	0
604	20250214	090800	8616879	1860	1860	1860	1860	16
605	20250214	090700	8587119	1869	1869	1869	1869	50
606	20250214	090600	8493669	1869	1869	1869	1869	5
607	20250214	090500	8484324	1861	1862	1862	1861	2
608	20250214	090400	8480601	1863	1870	1870	1863	3
609	20250214	090300	8474998	1870	1870	1870	1866	2500
610	20250214	090200	3809190	1870	1870	1870	1870	0
611	20250214	090100	3809190	1870	1870	1870	1870	1681
612	20250214	090000	665720	1870	1870	1870	1870	356