KissMeData/002220/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	183600	19412177	1868	1868	1868	1868	1331
3	20250210	183500	19412177	1868	1868	1868	1868	0
4	20250210	183400	19412177	1868	1868	1868	1868	0
5	20250210	183300	19412177	1868	1868	1868	1868	0
6	20250210	183200	19412177	1868	1868	1868	1868	0
7	20250210	183100	19412177	1868	1868	1868	1868	0
8	20250210	183000	19412177	1868	1868	1868	1868	0
9	20250210	182900	19412177	1868	1868	1868	1868	0
10	20250210	182800	19412177	1868	1868	1868	1868	0
11	20250210	182700	19412177	1868	1868	1868	1868	0
12	20250210	182600	19412177	1868	1868	1868	1868	0
13	20250210	182500	19412177	1868	1868	1868	1868	0
14	20250210	182400	19412177	1868	1868	1868	1868	0
15	20250210	182300	19412177	1868	1868	1868	1868	0
16	20250210	182200	19412177	1868	1868	1868	1868	0
17	20250210	182100	19412177	1868	1868	1868	1868	0
18	20250210	182000	19412177	1868	1868	1868	1868	0
19	20250210	181900	19412177	1868	1868	1868	1868	0
20	20250210	181800	19412177	1868	1868	1868	1868	0
21	20250210	181700	19412177	1868	1868	1868	1868	0
22	20250210	181600	19412177	1868	1868	1868	1868	0
23	20250210	181500	19412177	1868	1868	1868	1868	0
24	20250210	181400	19412177	1868	1868	1868	1868	0
25	20250210	181300	19412177	1868	1868	1868	1868	0
26	20250210	181200	19412177	1868	1868	1868	1868	0
27	20250210	181100	19412177	1868	1868	1868	1868	0
28	20250210	181000	19412177	1868	1868	1868	1868	0
29	20250210	180900	19412177	1868	1868	1868	1868	0
30	20250210	180800	19412177	1868	1868	1868	1868	0
31	20250210	180700	19412177	1868	1868	1868	1868	0
32	20250210	180600	19412177	1868	1868	1868	1868	1331
33	20250210	180500	19412177	1868	1868	1868	1868	0
34	20250210	180400	19412177	1868	1868	1868	1868	0
35	20250210	180300	19412177	1868	1868	1868	1868	0
36	20250210	180200	19412177	1868	1868	1868	1868	0
37	20250210	180100	19412177	1868	1868	1868	1868	0
38	20250210	180000	19412177	1868	1868	1868	1868	0
39	20250210	175900	19412177	1868	1868	1868	1868	0
40	20250210	175800	19412177	1868	1868	1868	1868	0
41	20250210	175700	19412177	1868	1868	1868	1868	0
42	20250210	175600	19412177	1868	1868	1868	1868	0
43	20250210	175500	19412177	1868	1868	1868	1868	0
44	20250210	175400	19412177	1868	1868	1868	1868	0
45	20250210	175300	19412177	1868	1868	1868	1868	0
46	20250210	175200	19412177	1868	1868	1868	1868	0
47	20250210	175100	19412177	1868	1868	1868	1868	0
48	20250210	175000	19412177	1868	1868	1868	1868	0
49	20250210	174900	19412177	1868	1868	1868	1868	0
50	20250210	174800	19412177	1868	1868	1868	1868	0
51	20250210	174700	19412177	1868	1868	1868	1868	0
52	20250210	174600	19412177	1868	1868	1868	1868	0
53	20250210	174500	19412177	1868	1868	1868	1868	0
54	20250210	174400	19412177	1868	1868	1868	1868	0
55	20250210	174300	19412177	1868	1868	1868	1868	0
56	20250210	174200	19412177	1868	1868	1868	1868	0
57	20250210	174100	19412177	1868	1868	1868	1868	0
58	20250210	174000	19412177	1868	1868	1868	1868	0
59	20250210	173900	19412177	1868	1868	1868	1868	0
60	20250210	173800	19412177	1868	1868	1868	1868	0
61	20250210	173700	19412177	1868	1868	1868	1868	0
62	20250210	173600	19412177	1868	1868	1868	1868	1331
63	20250210	173500	19412177	1868	1868	1868	1868	0
64	20250210	173400	19412177	1868	1868	1868	1868	0
65	20250210	173300	19412177	1868	1868	1868	1868	0
66	20250210	173200	19412177	1868	1868	1868	1868	0
67	20250210	173100	19412177	1868	1868	1868	1868	0
68	20250210	173000	19412177	1868	1868	1868	1868	0
69	20250210	172900	19412177	1868	1868	1868	1868	0
70	20250210	172800	19412177	1868	1868	1868	1868	0
71	20250210	172700	19412177	1868	1868	1868	1868	0
72	20250210	172600	19412177	1868	1868	1868	1868	0
73	20250210	172500	19412177	1868	1868	1868	1868	0
74	20250210	172400	19412177	1868	1868	1868	1868	0
75	20250210	172300	19412177	1868	1868	1868	1868	0
76	20250210	172200	19412177	1868	1868	1868	1868	0
77	20250210	172100	19412177	1868	1868	1868	1868	0
78	20250210	172000	19412177	1868	1868	1868	1868	0
79	20250210	171900	19412177	1868	1868	1868	1868	0
80	20250210	171800	19412177	1868	1868	1868	1868	0
81	20250210	171700	19412177	1868	1868	1868	1868	0
82	20250210	171600	19412177	1868	1868	1868	1868	0
83	20250210	171500	19412177	1868	1868	1868	1868	0
84	20250210	171400	19412177	1868	1868	1868	1868	0
85	20250210	171300	19412177	1868	1868	1868	1868	0
86	20250210	171200	19412177	1868	1868	1868	1868	0
87	20250210	171100	19412177	1868	1868	1868	1868	0
88	20250210	171000	19412177	1868	1868	1868	1868	0
89	20250210	170900	19412177	1868	1868	1868	1868	0
90	20250210	170800	19412177	1868	1868	1868	1868	0
91	20250210	170700	19412177	1868	1868	1868	1868	0
92	20250210	170600	19412177	1868	1868	1868	1868	1331
93	20250210	170500	19412177	1868	1868	1868	1868	0
94	20250210	170400	19412177	1868	1868	1868	1868	0
95	20250210	170300	19412177	1868	1868	1868	1868	0
96	20250210	170200	19412177	1868	1868	1868	1868	0
97	20250210	170100	19412177	1868	1868	1868	1868	0
98	20250210	170000	19412177	1868	1868	1868	1868	0
99	20250210	165900	19412177	1868	1868	1868	1868	0
100	20250210	165800	19412177	1868	1868	1868	1868	0
101	20250210	165700	19412177	1868	1868	1868	1868	0
102	20250210	165600	19412177	1868	1868	1868	1868	0
103	20250210	165500	19412177	1868	1868	1868	1868	0
104	20250210	165400	19412177	1868	1868	1868	1868	0
105	20250210	165300	19412177	1868	1868	1868	1868	0
106	20250210	165200	19412177	1868	1868	1868	1868	0
107	20250210	165100	19412177	1868	1868	1868	1868	0
108	20250210	165000	19412177	1868	1868	1868	1868	0
109	20250210	164900	19412177	1868	1868	1868	1868	0
110	20250210	164800	19412177	1868	1868	1868	1868	0
111	20250210	164700	19412177	1868	1868	1868	1868	0
112	20250210	164600	19412177	1868	1868	1868	1868	0
113	20250210	164500	19412177	1868	1868	1868	1868	0
114	20250210	164400	19412177	1868	1868	1868	1868	0
115	20250210	164300	19412177	1868	1868	1868	1868	0
116	20250210	164200	19412177	1868	1868	1868	1868	0
117	20250210	164100	19412177	1868	1868	1868	1868	0
118	20250210	164000	19412177	1868	1868	1868	1868	0
119	20250210	163900	19412177	1868	1868	1868	1868	0
120	20250210	163800	19412177	1868	1868	1868	1868	0
121	20250210	163700	19412177	1868	1868	1868	1868	0
122	20250210	163600	19412177	1868	1868	1868	1868	1331
123	20250210	163500	19412177	1868	1868	1868	1868	0
124	20250210	163400	19412177	1868	1868	1868	1868	0
125	20250210	163300	19412177	1868	1868	1868	1868	0
126	20250210	163200	19412177	1868	1868	1868	1868	0
127	20250210	163100	19412177	1868	1868	1868	1868	0
128	20250210	163000	19412177	1868	1868	1868	1868	0
129	20250210	162900	19412177	1868	1868	1868	1868	0
130	20250210	162800	19412177	1868	1868	1868	1868	0
131	20250210	162700	19412177	1868	1868	1868	1868	0
132	20250210	162600	19412177	1868	1868	1868	1868	0
133	20250210	162500	19412177	1868	1868	1868	1868	0
134	20250210	162400	19412177	1868	1868	1868	1868	0
135	20250210	162300	19412177	1868	1868	1868	1868	0
136	20250210	162200	19412177	1868	1868	1868	1868	0
137	20250210	162100	19412177	1868	1868	1868	1868	0
138	20250210	162000	19412177	1868	1868	1868	1868	0
139	20250210	161900	19412177	1868	1868	1868	1868	0
140	20250210	161800	19412177	1868	1868	1868	1868	0
141	20250210	161700	19412177	1868	1868	1868	1868	0
142	20250210	161600	19412177	1868	1868	1868	1868	0
143	20250210	161500	19412177	1868	1868	1868	1868	0
144	20250210	161400	19412177	1868	1868	1868	1868	0
145	20250210	161300	19412177	1868	1868	1868	1868	0
146	20250210	161200	19412177	1868	1868	1868	1868	0
147	20250210	161100	19412177	1868	1868	1868	1868	0
148	20250210	161000	19412177	1868	1868	1868	1868	0
149	20250210	160900	19412177	1868	1868	1868	1868	0
150	20250210	160800	19412177	1868	1868	1868	1868	0
151	20250210	160700	19412177	1868	1868	1868	1868	0
152	20250210	160600	19412177	1868	1868	1868	1868	1331
153	20250210	160500	19412177	1868	1868	1868	1868	0
154	20250210	160400	19412177	1868	1868	1868	1868	0
155	20250210	160300	19412177	1868	1868	1868	1868	0
156	20250210	160200	19412177	1868	1868	1868	1868	0
157	20250210	160100	19412177	1868	1868	1868	1868	0
158	20250210	160000	19412177	1868	1868	1868	1868	0
159	20250210	155900	19412177	1868	1868	1868	1868	0
160	20250210	155800	19412177	1868	1868	1868	1868	0
161	20250210	155700	19412177	1868	1868	1868	1868	0
162	20250210	155600	19412177	1868	1868	1868	1868	0
163	20250210	155500	19412177	1868	1868	1868	1868	0
164	20250210	155400	19412177	1868	1868	1868	1868	0
165	20250210	155300	19412177	1868	1868	1868	1868	0
166	20250210	155200	19412177	1868	1868	1868	1868	0
167	20250210	155100	19412177	1868	1868	1868	1868	0
168	20250210	155000	19412177	1868	1868	1868	1868	0
169	20250210	154900	19412177	1868	1868	1868	1868	0
170	20250210	154800	19412177	1868	1868	1868	1868	0
171	20250210	154700	19412177	1868	1868	1868	1868	0
172	20250210	154600	19412177	1868	1868	1868	1868	0
173	20250210	154500	19412177	1868	1868	1868	1868	0
174	20250210	154400	19412177	1868	1868	1868	1868	0
175	20250210	154300	19412177	1868	1868	1868	1868	0
176	20250210	154200	19412177	1868	1868	1868	1868	0
177	20250210	154100	19412177	1868	1868	1868	1868	0
178	20250210	154000	19412177	1868	1868	1868	1868	0
179	20250210	153900	19412177	1868	1868	1868	1868	0
180	20250210	153800	19412177	1868	1868	1868	1868	0
181	20250210	153700	19412177	1868	1868	1868	1868	0
182	20250210	153600	19412177	1868	1868	1868	1868	1331
183	20250210	153500	19412177	1868	1868	1868	1868	0
184	20250210	153400	19412177	1868	1868	1868	1868	0
185	20250210	153300	19412177	1868	1868	1868	1868	0
186	20250210	153200	19412177	1868	1868	1868	1868	0
187	20250210	153100	19412177	1868	1868	1868	1868	0
188	20250210	153000	19412177	1868	1868	1868	1868	1331
189	20250210	152900	16925869	1850	1850	1850	1850	0
190	20250210	152800	16925869	1850	1850	1850	1850	0
191	20250210	152700	16925869	1850	1850	1850	1850	0
192	20250210	152600	16925869	1850	1850	1850	1850	0
193	20250210	152500	16925869	1850	1850	1850	1850	0
194	20250210	152400	16925869	1850	1850	1850	1850	0
195	20250210	152300	16925869	1850	1850	1850	1850	0
196	20250210	152200	16925869	1850	1850	1850	1850	0
197	20250210	152100	16925869	1850	1850	1850	1850	0
198	20250210	152000	16925869	1850	1850	1850	1850	0
199	20250210	151900	16925869	1850	1832	1850	1832	487
200	20250210	151800	16028207	1835	1835	1835	1835	0
201	20250210	151700	16028207	1835	1835	1835	1835	0
202	20250210	151600	16028207	1835	1835	1835	1835	0
203	20250210	151500	16028207	1835	1835	1835	1835	40
204	20250210	151400	15954807	1822	1822	1822	1822	0
205	20250210	151300	15954807	1822	1823	1823	1822	300
206	20250210	151200	15408206	1822	1822	1822	1822	0
207	20250210	151100	15408206	1822	1822	1822	1822	0
208	20250210	151000	15408206	1822	1822	1822	1822	0
209	20250210	150900	15408206	1822	1822	1822	1822	0
210	20250210	150800	15408206	1822	1822	1822	1822	0
211	20250210	150700	15408206	1822	1822	1822	1822	0
212	20250210	150600	15408206	1822	1822	1822	1822	0
213	20250210	150500	15408206	1822	1822	1822	1822	0
214	20250210	150400	15408206	1822	1822	1822	1822	0
215	20250210	150300	15408206	1822	1822	1822	1822	0
216	20250210	150200	15408206	1822	1822	1822	1822	0
217	20250210	150100	15408206	1822	1822	1822	1822	0
218	20250210	150000	15408206	1822	1822	1822	1822	0
219	20250210	145900	15408206	1822	1822	1822	1822	0
220	20250210	145800	15408206	1822	1822	1822	1822	0
221	20250210	145700	15408206	1822	1822	1822	1822	0
222	20250210	145600	15408206	1822	1822	1822	1822	0
223	20250210	145500	15408206	1822	1822	1822	1822	1
224	20250210	145400	15406384	1844	1844	1844	1844	0
225	20250210	145300	15406384	1844	1844	1844	1844	0
226	20250210	145200	15406384	1844	1844	1844	1844	0
227	20250210	145100	15406384	1844	1844	1844	1844	0
228	20250210	145000	15406384	1844	1844	1844	1844	0
229	20250210	144900	15406384	1844	1824	1844	1824	151
230	20250210	144800	15130940	1825	1825	1825	1825	5
231	20250210	144700	15121815	1826	1826	1826	1826	1
232	20250210	144600	15119989	1844	1844	1844	1844	1
233	20250210	144500	15118145	1846	1846	1846	1846	0
234	20250210	144400	15118145	1846	1846	1846	1846	0
235	20250210	144300	15118145	1846	1846	1846	1846	0
236	20250210	144200	15118145	1846	1846	1846	1846	0
237	20250210	144100	15118145	1846	1846	1846	1846	6
238	20250210	144000	15107069	1850	1850	1850	1850	0
239	20250210	143900	15107069	1850	1850	1850	1850	0
240	20250210	143800	15107069	1850	1850	1850	1850	0
241	20250210	143700	15107069	1850	1850	1850	1850	0
242	20250210	143600	15107069	1850	1850	1850	1850	0
243	20250210	143500	15107069	1850	1850	1850	1850	0
244	20250210	143400	15107069	1850	1850	1850	1850	0
245	20250210	143300	15107069	1850	1850	1850	1850	0
246	20250210	143200	15107069	1850	1850	1850	1850	0
247	20250210	143100	15107069	1850	1850	1850	1850	5
248	20250210	143000	15097819	1823	1823	1823	1823	0
249	20250210	142900	15097819	1823	1823	1823	1823	0
250	20250210	142800	15097819	1823	1823	1823	1823	0
251	20250210	142700	15097819	1823	1823	1823	1823	0
252	20250210	142600	15097819	1823	1824	1824	1823	16
253	20250210	142500	15068646	1850	1850	1850	1850	0
254	20250210	142400	15068646	1850	1850	1850	1850	0
255	20250210	142300	15068646	1850	1850	1850	1850	0
256	20250210	142200	15068646	1850	1823	1850	1823	1000
257	20250210	142100	13242835	1819	1819	1819	1819	0
258	20250210	142000	13242835	1819	1822	1822	1819	10
259	20250210	141900	13224635	1823	1823	1823	1823	0
260	20250210	141800	13224635	1823	1823	1823	1823	0
261	20250210	141700	13224635	1823	1823	1823	1823	0
262	20250210	141600	13224635	1823	1823	1823	1823	0
263	20250210	141500	13224635	1823	1823	1823	1823	0
264	20250210	141400	13224635	1823	1823	1823	1823	0
265	20250210	141300	13224635	1823	1823	1823	1823	0
266	20250210	141200	13224635	1823	1823	1823	1823	117
267	20250210	141100	13011344	1823	1823	1823	1823	0
268	20250210	141000	13011344	1823	1823	1823	1823	0
269	20250210	140900	13011344	1823	1823	1823	1823	0
270	20250210	140800	13011344	1823	1823	1823	1823	0
271	20250210	140700	13011344	1823	1823	1823	1823	0
272	20250210	140600	13011344	1823	1823	1823	1823	0
273	20250210	140500	13011344	1823	1823	1823	1823	0
274	20250210	140400	13011344	1823	1823	1823	1823	0
275	20250210	140300	13011344	1823	1823	1823	1823	0
276	20250210	140200	13011344	1823	1823	1823	1823	20
277	20250210	140100	12974884	1823	1823	1823	1823	0
278	20250210	140000	12974884	1823	1823	1823	1823	0
279	20250210	135900	12974884	1823	1819	1823	1819	526
280	20250210	135800	12017902	1819	1819	1819	1819	0
281	20250210	135700	12017902	1819	1819	1819	1819	0
282	20250210	135600	12017902	1819	1819	1819	1819	0
283	20250210	135500	12017902	1819	1819	1819	1819	0
284	20250210	135400	12017902	1819	1819	1819	1819	0
285	20250210	135300	12017902	1819	1819	1819	1819	0
286	20250210	135200	12017902	1819	1819	1819	1819	1
287	20250210	135100	12016083	1819	1819	1819	1819	0
288	20250210	135000	12016083	1819	1819	1819	1819	0
289	20250210	134900	12016083	1819	1819	1819	1819	0
290	20250210	134800	12016083	1819	1819	1819	1819	0
291	20250210	134700	12016083	1819	1819	1819	1819	5
292	20250210	134600	12006988	1819	1819	1819	1819	1
293	20250210	134500	12005169	1819	1819	1819	1819	0
294	20250210	134400	12005169	1819	1819	1819	1819	0
295	20250210	134300	12005169	1819	1819	1819	1819	0
296	20250210	134200	12005169	1819	1819	1819	1819	0
297	20250210	134100	12005169	1819	1819	1819	1819	370
298	20250210	134000	11332139	1823	1823	1823	1823	0
299	20250210	133900	11332139	1823	1823	1823	1823	0
300	20250210	133800	11332139	1823	1823	1823	1823	0
301	20250210	133700	11332139	1823	1823	1823	1823	0
302	20250210	133600	11332139	1823	1823	1823	1823	0
303	20250210	133500	11332139	1823	1823	1823	1823	0
304	20250210	133400	11332139	1823	1823	1823	1823	0
305	20250210	133300	11332139	1823	1823	1823	1823	0
306	20250210	133200	11332139	1823	1823	1823	1823	0
307	20250210	133100	11332139	1823	1823	1823	1823	0
308	20250210	133000	11332139	1823	1823	1823	1823	0
309	20250210	132900	11332139	1823	1823	1823	1823	0
310	20250210	132800	11332139	1823	1823	1823	1823	0
311	20250210	132700	11332139	1823	1823	1823	1823	0
312	20250210	132600	11332139	1823	1823	1823	1823	0
313	20250210	132500	11332139	1823	1823	1823	1823	0
314	20250210	132400	11332139	1823	1823	1823	1823	0
315	20250210	132300	11332139	1823	1823	1823	1823	0
316	20250210	132200	11332139	1823	1823	1823	1823	0
317	20250210	132100	11332139	1823	1823	1823	1823	0
318	20250210	132000	11332139	1823	1823	1823	1823	0
319	20250210	131900	11332139	1823	1823	1823	1823	0
320	20250210	131800	11332139	1823	1823	1823	1823	0
321	20250210	131700	11332139	1823	1823	1823	1823	0
322	20250210	131600	11332139	1823	1823	1823	1823	1
323	20250210	131500	11330316	1825	1825	1825	1825	1
324	20250210	131400	11328491	1827	1827	1827	1827	0
325	20250210	131300	11328491	1827	1827	1827	1827	0
326	20250210	131200	11328491	1827	1827	1827	1827	17
327	20250210	131100	11297432	1829	1829	1829	1829	0
328	20250210	131000	11297432	1829	1829	1829	1829	0
329	20250210	130900	11297432	1829	1829	1829	1829	0
330	20250210	130800	11297432	1829	1829	1829	1829	0
331	20250210	130700	11297432	1829	1829	1829	1829	0
332	20250210	130600	11297432	1829	1829	1829	1829	0
333	20250210	130500	11297432	1829	1829	1829	1829	0
334	20250210	130400	11297432	1829	1829	1829	1829	0
335	20250210	130300	11297432	1829	1829	1829	1829	0
336	20250210	130200	11297432	1829	1829	1829	1829	0
337	20250210	130100	11297432	1829	1829	1829	1829	0
338	20250210	130000	11297432	1829	1817	1829	1817	358
339	20250210	125900	10646454	1817	1817	1817	1817	0
340	20250210	125800	10646454	1817	1817	1817	1817	16
341	20250210	125700	10617382	1818	1818	1818	1818	17
342	20250210	125600	10586476	1817	1817	1817	1817	16
343	20250210	125500	10557404	1817	1817	1817	1817	0
344	20250210	125400	10557404	1817	1817	1817	1817	17
345	20250210	125300	10526515	1817	1817	1817	1817	17
346	20250210	125200	10495626	1818	1818	1818	1818	16
347	20250210	125100	10466538	1818	1818	1818	1818	0
348	20250210	125000	10466538	1818	1818	1818	1818	17
349	20250210	124900	10435632	1819	1819	1819	1819	17
350	20250210	124800	10404709	1819	1819	1819	1819	16
351	20250210	124700	10375605	1819	1819	1819	1819	300
352	20250210	124600	9829905	1819	1820	1820	1819	554
353	20250210	124500	8821642	1819	1819	1819	1819	17
354	20250210	124400	8790719	1819	1819	1819	1819	17
355	20250210	124300	8759796	1819	1819	1819	1819	0
356	20250210	124200	8759796	1819	1819	1819	1819	16
357	20250210	124100	8730692	1819	1819	1819	1819	17
358	20250210	124000	8699769	1819	1819	1819	1819	21
359	20250210	123900	8661570	1820	1820	1820	1820	12
360	20250210	123800	8639730	1819	1819	1819	1819	0
361	20250210	123700	8639730	1819	1819	1819	1819	17
362	20250210	123600	8608807	1819	1819	1819	1819	17
363	20250210	123500	8577884	1819	1819	1819	1819	16
364	20250210	123400	8548780	1819	1819	1819	1819	0
365	20250210	123300	8548780	1819	1828	1828	1819	18
366	20250210	123200	8516029	1818	1818	1818	1818	17
367	20250210	123100	8485123	1828	1818	1830	1818	28
368	20250210	123000	8434107	1831	1831	1831	1831	1
369	20250210	122900	8432276	1819	1819	1819	1819	16
370	20250210	122800	8403172	1818	1818	1818	1818	17
371	20250210	122700	8372266	1819	1819	1819	1819	17
372	20250210	122600	8341343	1819	1819	1819	1819	1
373	20250210	122500	8339524	1819	1819	1819	1819	16
374	20250210	122400	8310420	1819	1819	1819	1819	17
375	20250210	122300	8279497	1819	1819	1819	1819	17
376	20250210	122200	8248574	1834	1834	1834	1834	0
377	20250210	122100	8248574	1834	1818	1834	1818	29
378	20250210	122000	8195644	1818	1818	1818	1818	17
379	20250210	121900	8164738	1817	1817	1817	1817	17
380	20250210	121800	8133849	1817	1817	1817	1817	17
381	20250210	121700	8102960	1817	1817	1817	1817	0
382	20250210	121600	8102960	1817	1817	1817	1817	16
383	20250210	121500	8073888	1817	1817	1817	1817	17
384	20250210	121400	8042999	1817	1817	1817	1817	17
385	20250210	121300	8012110	1817	1817	1817	1817	0
386	20250210	121200	8012110	1817	1817	1817	1817	16
387	20250210	121100	7983038	1817	1817	1817	1817	17
388	20250210	121000	7952149	1817	1817	1817	1817	17
389	20250210	120900	7921260	1817	1817	1817	1817	0
390	20250210	120800	7921260	1817	1817	1817	1817	17
391	20250210	120700	7890371	1818	1818	1818	1818	16
392	20250210	120600	7861283	1817	1817	1817	1817	17
393	20250210	120500	7830394	1817	1817	1817	1817	0
394	20250210	120400	7830394	1817	1817	1817	1817	18
395	20250210	120300	7797688	1817	1817	1817	1817	17
396	20250210	120200	7766799	1817	1817	1817	1817	17
397	20250210	120100	7735910	1817	1817	1817	1817	0
398	20250210	120000	7735910	1817	1817	1817	1817	17
399	20250210	115900	7705021	1817	1817	1817	1817	16
400	20250210	115800	7675949	1818	1818	1818	1818	17
401	20250210	115700	7645043	1819	1819	1819	1819	17
402	20250210	115600	7614120	1819	1819	1819	1819	1
403	20250210	115500	7612301	1818	1818	1818	1818	17
404	20250210	115400	7581395	1818	1818	1818	1818	16
405	20250210	115300	7552307	1818	1818	1818	1818	17
406	20250210	115200	7521401	1818	1818	1818	1818	0
407	20250210	115100	7521401	1818	1818	1818	1818	17
408	20250210	115000	7490495	1818	1818	1818	1818	16
409	20250210	114900	7461407	1817	1817	1817	1817	17
410	20250210	114800	7430518	1817	1817	1817	1817	0
411	20250210	114700	7430518	1817	1817	1817	1817	551
412	20250210	114600	6429351	1816	1817	1817	1816	67
413	20250210	114500	6307664	1817	1817	1817	1817	17
414	20250210	114400	6276775	1817	1817	1817	1817	0
415	20250210	114300	6276775	1817	1817	1817	1817	17
416	20250210	114200	6245886	1817	1817	1817	1817	17
417	20250210	114100	6214997	1817	1817	1817	1817	31
418	20250210	114000	6158670	1820	1820	1820	1820	2
419	20250210	113900	6155030	1820	1820	1820	1820	0
420	20250210	113800	6155030	1820	1820	1820	1820	17
421	20250210	113700	6124090	1820	1820	1820	1820	16
422	20250210	113600	6094970	1820	1820	1820	1820	17
423	20250210	113500	6064030	1820	1820	1820	1820	0
424	20250210	113400	6064030	1820	1820	1820	1820	17
425	20250210	113300	6033090	1820	1820	1820	1820	16
426	20250210	113200	6003970	1820	1820	1820	1820	17
427	20250210	113100	5973030	1820	1820	1820	1820	0
428	20250210	113000	5973030	1820	1820	1820	1820	17
429	20250210	112900	5942090	1820	1820	1820	1820	17
430	20250210	112800	5911150	1820	1820	1820	1820	16
431	20250210	112700	5882030	1821	1821	1821	1821	0
432	20250210	112600	5882030	1821	1821	1821	1821	17
433	20250210	112500	5851073	1820	1820	1820	1820	17
434	20250210	112400	5820133	1820	1820	1820	1820	16
435	20250210	112300	5791013	1820	1820	1820	1820	0
436	20250210	112200	5791013	1820	1820	1820	1820	17
437	20250210	112100	5760073	1820	1820	1820	1820	17
438	20250210	112000	5729133	1821	1821	1821	1821	16
439	20250210	111900	5699997	1822	1822	1822	1822	17
440	20250210	111800	5669023	1822	1822	1822	1822	1
441	20250210	111700	5667201	1822	1822	1822	1822	17
442	20250210	111600	5636227	1823	1823	1823	1823	0
443	20250210	111500	5636227	1823	1823	1823	1823	34
444	20250210	111400	5574245	1823	1823	1823	1823	0
445	20250210	111300	5574245	1823	1823	1823	1823	0
446	20250210	111200	5574245	1823	1823	1823	1823	0
447	20250210	111100	5574245	1823	1823	1823	1823	0
448	20250210	111000	5574245	1823	1823	1823	1823	0
449	20250210	110900	5574245	1823	1823	1823	1823	0
450	20250210	110800	5574245	1823	1823	1823	1823	0
451	20250210	110700	5574245	1823	1823	1823	1823	0
452	20250210	110600	5574245	1823	1823	1823	1823	1
453	20250210	110500	5572422	1833	1833	1833	1833	0
454	20250210	110400	5572422	1833	1833	1833	1833	0
455	20250210	110300	5572422	1833	1833	1833	1833	0
456	20250210	110200	5572422	1833	1833	1833	1833	0
457	20250210	110100	5572422	1833	1833	1833	1833	0
458	20250210	110000	5572422	1833	1833	1833	1833	0
459	20250210	105900	5572422	1833	1833	1833	1833	0
460	20250210	105800	5572422	1833	1833	1833	1833	0
461	20250210	105700	5572422	1833	1833	1833	1833	0
462	20250210	105600	5572422	1833	1833	1833	1833	1
463	20250210	105500	5570589	1837	1837	1837	1837	17
464	20250210	105400	5539360	1822	1822	1822	1822	0
465	20250210	105300	5539360	1822	1822	1822	1822	0
466	20250210	105200	5539360	1822	1822	1822	1822	0
467	20250210	105100	5539360	1822	1822	1822	1822	13
468	20250210	105000	5515674	1822	1822	1822	1822	54
469	20250210	104900	5417286	1823	1823	1823	1823	0
470	20250210	104800	5417286	1823	1823	1823	1823	0
471	20250210	104700	5417286	1823	1823	1823	1823	0
472	20250210	104600	5417286	1823	1823	1823	1823	0
473	20250210	104500	5417286	1823	1823	1823	1823	0
474	20250210	104400	5417286	1823	1823	1823	1823	0
475	20250210	104300	5417286	1823	1823	1823	1823	0
476	20250210	104200	5417286	1823	1823	1823	1823	0
477	20250210	104100	5417286	1823	1822	1823	1822	77
478	20250210	104000	5276990	1822	1823	1823	1822	116
479	20250210	103900	5065635	1821	1844	1844	1821	302
480	20250210	103800	4508793	1844	1844	1844	1844	0
481	20250210	103700	4508793	1844	1844	1844	1844	0
482	20250210	103600	4508793	1844	1844	1844	1844	0
483	20250210	103500	4508793	1844	1844	1844	1844	0
484	20250210	103400	4508793	1844	1844	1844	1844	0
485	20250210	103300	4508793	1844	1844	1844	1844	0
486	20250210	103200	4508793	1844	1844	1844	1844	0
487	20250210	103100	4508793	1844	1844	1844	1844	0
488	20250210	103000	4508793	1844	1844	1844	1844	0
489	20250210	102900	4508793	1844	1844	1844	1844	0
490	20250210	102800	4508793	1844	1844	1844	1844	0
491	20250210	102700	4508793	1844	1844	1844	1844	0
492	20250210	102600	4508793	1844	1844	1844	1844	1
493	20250210	102500	4506949	1848	1848	1848	1848	0
494	20250210	102400	4506949	1848	1848	1848	1848	0
495	20250210	102300	4506949	1848	1848	1848	1848	0
496	20250210	102200	4506949	1848	1848	1848	1848	0
497	20250210	102100	4506949	1848	1848	1848	1848	0
498	20250210	102000	4506949	1848	1848	1848	1848	0
499	20250210	101900	4506949	1848	1848	1848	1848	0
500	20250210	101800	4506949	1848	1848	1848	1848	0
501	20250210	101700	4506949	1848	1848	1848	1848	0
502	20250210	101600	4506949	1848	1848	1848	1848	1
503	20250210	101500	4505101	1848	1848	1848	1848	1
504	20250210	101400	4503253	1848	1848	1848	1848	0
505	20250210	101300	4503253	1848	1848	1848	1848	0
506	20250210	101200	4503253	1848	1848	1848	1848	0
507	20250210	101100	4503253	1848	1848	1848	1848	0
508	20250210	101000	4503253	1848	1848	1848	1848	10
509	20250210	100900	4484773	1850	1850	1850	1850	0
510	20250210	100800	4484773	1850	1850	1850	1850	0
511	20250210	100700	4484773	1850	1850	1850	1850	0
512	20250210	100600	4484773	1850	1850	1850	1850	0
513	20250210	100500	4484773	1850	1850	1850	1850	0
514	20250210	100400	4484773	1850	1850	1850	1850	0
515	20250210	100300	4484773	1850	1850	1850	1850	0
516	20250210	100200	4484773	1850	1850	1850	1850	0
517	20250210	100100	4484773	1850	1850	1850	1850	0
518	20250210	100000	4484773	1850	1850	1850	1850	0
519	20250210	095900	4484773	1850	1850	1850	1850	0
520	20250210	095800	4484773	1850	1850	1850	1850	0
521	20250210	095700	4484773	1850	1850	1850	1850	0
522	20250210	095600	4484773	1850	1850	1850	1850	1
523	20250210	095500	4482923	1850	1850	1850	1850	0
524	20250210	095400	4482923	1850	1850	1850	1850	0
525	20250210	095300	4482923	1850	1850	1850	1850	0
526	20250210	095200	4482923	1850	1850	1850	1850	0
527	20250210	095100	4482923	1850	1850	1850	1850	0
528	20250210	095000	4482923	1850	1829	1850	1829	195
529	20250210	094900	4125824	1817	1817	1817	1817	0
530	20250210	094800	4125824	1817	1817	1817	1817	0
531	20250210	094700	4125824	1817	1817	1817	1817	0
532	20250210	094600	4125824	1817	1829	1829	1817	201
533	20250210	094500	3760595	1831	1831	1831	1831	10
534	20250210	094400	3742285	1817	1817	1817	1817	703
535	20250210	094300	2464934	1817	1817	1817	1817	0
536	20250210	094200	2464934	1817	1825	1825	1816	119
537	20250210	094100	2248128	1830	1830	1830	1830	0
538	20250210	094000	2248128	1830	1830	1830	1830	0
539	20250210	093900	2248128	1830	1830	1830	1830	0
540	20250210	093800	2248128	1830	1830	1830	1830	50
541	20250210	093700	2156628	1830	1830	1830	1830	0
542	20250210	093600	2156628	1830	1830	1830	1830	1
543	20250210	093500	2154798	1831	1831	1831	1831	0
544	20250210	093400	2154798	1831	1831	1831	1831	0
545	20250210	093300	2154798	1831	1831	1831	1831	0
546	20250210	093200	2154798	1831	1831	1831	1831	0
547	20250210	093100	2154798	1831	1831	1831	1831	0
548	20250210	093000	2154798	1831	1831	1831	1831	0
549	20250210	092900	2154798	1831	1831	1831	1831	0
550	20250210	092800	2154798	1831	1833	1833	1831	9
551	20250210	092700	2138307	1834	1834	1834	1834	0
552	20250210	092600	2138307	1834	1834	1834	1834	0
553	20250210	092500	2138307	1834	1834	1834	1834	0
554	20250210	092400	2138307	1834	1834	1834	1834	0
555	20250210	092300	2138307	1834	1834	1834	1834	76
556	20250210	092200	1998923	1834	1834	1834	1834	0
557	20250210	092100	1998923	1834	1834	1834	1834	0
558	20250210	092000	1998923	1834	1834	1834	1834	135
559	20250210	091900	1751333	1836	1836	1836	1836	0
560	20250210	091800	1751333	1836	1848	1855	1834	9
561	20250210	091700	1734743	1856	1861	1861	1856	111
562	20250210	091600	1528286	1862	1862	1862	1862	1
563	20250210	091500	1526424	1862	1862	1862	1862	10
564	20250210	091400	1507804	1872	1872	1872	1872	0
565	20250210	091300	1507804	1872	1872	1872	1872	0
566	20250210	091200	1507804	1872	1872	1872	1872	0
567	20250210	091100	1507804	1872	1862	1872	1861	41
568	20250210	091000	1431436	1873	1873	1873	1873	0
569	20250210	090900	1431436	1873	1871	1873	1871	2
570	20250210	090800	1427692	1873	1873	1873	1873	0
571	20250210	090700	1427692	1873	1873	1873	1873	50
572	20250210	090600	1334042	1874	1869	1874	1861	155
573	20250210	090500	1044054	1870	1867	1870	1867	2
574	20250210	090400	1040317	1867	1859	1870	1859	220
575	20250210	090300	631101	1860	1838	1860	1838	179
576	20250210	090200	299580	1838	1838	1838	1838	1
577	20250210	090100	297742	1831	1838	1838	1831	102
578	20250210	090000	110280	1838	1838	1838	1838	60