KissMeData/024910/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	191000	102054547	1902	1902	1902	1902	2307
3	20250211	190900	102054547	1902	1902	1902	1902	0
4	20250211	190800	102054547	1902	1902	1902	1902	0
5	20250211	190700	102054547	1902	1902	1902	1902	0
6	20250211	190600	102054547	1902	1902	1902	1902	0
7	20250211	190500	102054547	1902	1902	1902	1902	0
8	20250211	190400	102054547	1902	1902	1902	1902	0
9	20250211	190300	102054547	1902	1902	1902	1902	0
10	20250211	190200	102054547	1902	1902	1902	1902	0
11	20250211	190100	102054547	1902	1902	1902	1902	0
12	20250211	190000	102054547	1902	1902	1902	1902	0
13	20250211	185900	102054547	1902	1902	1902	1902	0
14	20250211	185800	102054547	1902	1902	1902	1902	0
15	20250211	185700	102054547	1902	1902	1902	1902	0
16	20250211	185600	102054547	1902	1902	1902	1902	0
17	20250211	185500	102054547	1902	1902	1902	1902	0
18	20250211	185400	102054547	1902	1902	1902	1902	0
19	20250211	185300	102054547	1902	1902	1902	1902	0
20	20250211	185200	102054547	1902	1902	1902	1902	0
21	20250211	185100	102054547	1902	1902	1902	1902	0
22	20250211	185000	102054547	1902	1902	1902	1902	0
23	20250211	184900	102054547	1902	1902	1902	1902	0
24	20250211	184800	102054547	1902	1902	1902	1902	0
25	20250211	184700	102054547	1902	1902	1902	1902	0
26	20250211	184600	102054547	1902	1902	1902	1902	0
27	20250211	184500	102054547	1902	1902	1902	1902	0
28	20250211	184400	102054547	1902	1902	1902	1902	0
29	20250211	184300	102054547	1902	1902	1902	1902	0
30	20250211	184200	102054547	1902	1902	1902	1902	0
31	20250211	184100	102054547	1902	1902	1902	1902	0
32	20250211	184000	102054547	1902	1902	1902	1902	2307
33	20250211	183900	102054547	1902	1902	1902	1902	0
34	20250211	183800	102054547	1902	1902	1902	1902	0
35	20250211	183700	102054547	1902	1902	1902	1902	0
36	20250211	183600	102054547	1902	1902	1902	1902	0
37	20250211	183500	102054547	1902	1902	1902	1902	0
38	20250211	183400	102054547	1902	1902	1902	1902	0
39	20250211	183300	102054547	1902	1902	1902	1902	0
40	20250211	183200	102054547	1902	1902	1902	1902	0
41	20250211	183100	102054547	1902	1902	1902	1902	0
42	20250211	183000	102054547	1902	1902	1902	1902	0
43	20250211	182900	102054547	1902	1902	1902	1902	0
44	20250211	182800	102054547	1902	1902	1902	1902	0
45	20250211	182700	102054547	1902	1902	1902	1902	0
46	20250211	182600	102054547	1902	1902	1902	1902	0
47	20250211	182500	102054547	1902	1902	1902	1902	0
48	20250211	182400	102054547	1902	1902	1902	1902	0
49	20250211	182300	102054547	1902	1902	1902	1902	0
50	20250211	182200	102054547	1902	1902	1902	1902	0
51	20250211	182100	102054547	1902	1902	1902	1902	0
52	20250211	182000	102054547	1902	1902	1902	1902	0
53	20250211	181900	102054547	1902	1902	1902	1902	0
54	20250211	181800	102054547	1902	1902	1902	1902	0
55	20250211	181700	102054547	1902	1902	1902	1902	0
56	20250211	181600	102054547	1902	1902	1902	1902	0
57	20250211	181500	102054547	1902	1902	1902	1902	0
58	20250211	181400	102054547	1902	1902	1902	1902	0
59	20250211	181300	102054547	1902	1902	1902	1902	0
60	20250211	181200	102054547	1902	1902	1902	1902	0
61	20250211	181100	102054547	1902	1902	1902	1902	0
62	20250211	181000	102054547	1902	1902	1902	1902	2307
63	20250211	180900	102054547	1902	1902	1902	1902	0
64	20250211	180800	102054547	1902	1902	1902	1902	0
65	20250211	180700	102054547	1902	1902	1902	1902	0
66	20250211	180600	102054547	1902	1902	1902	1902	0
67	20250211	180500	102054547	1902	1902	1902	1902	0
68	20250211	180400	102054547	1902	1902	1902	1902	0
69	20250211	180300	102054547	1902	1902	1902	1902	0
70	20250211	180200	102054547	1902	1902	1902	1902	0
71	20250211	180100	102054547	1902	1902	1902	1902	0
72	20250211	180000	102054547	1902	1902	1902	1902	0
73	20250211	175900	102054547	1902	1902	1902	1902	0
74	20250211	175800	102054547	1902	1902	1902	1902	0
75	20250211	175700	102054547	1902	1902	1902	1902	0
76	20250211	175600	102054547	1902	1902	1902	1902	0
77	20250211	175500	102054547	1902	1902	1902	1902	0
78	20250211	175400	102054547	1902	1902	1902	1902	0
79	20250211	175300	102054547	1902	1902	1902	1902	0
80	20250211	175200	102054547	1902	1902	1902	1902	0
81	20250211	175100	102054547	1902	1902	1902	1902	0
82	20250211	175000	102054547	1902	1902	1902	1902	0
83	20250211	174900	102054547	1902	1902	1902	1902	0
84	20250211	174800	102054547	1902	1902	1902	1902	0
85	20250211	174700	102054547	1902	1902	1902	1902	0
86	20250211	174600	102054547	1902	1902	1902	1902	0
87	20250211	174500	102054547	1902	1902	1902	1902	0
88	20250211	174400	102054547	1902	1902	1902	1902	0
89	20250211	174300	102054547	1902	1902	1902	1902	0
90	20250211	174200	102054547	1902	1902	1902	1902	0
91	20250211	174100	102054547	1902	1902	1902	1902	0
92	20250211	174000	102054547	1902	1902	1902	1902	2307
93	20250211	173900	102054547	1902	1902	1902	1902	0
94	20250211	173800	102054547	1902	1902	1902	1902	0
95	20250211	173700	102054547	1902	1902	1902	1902	0
96	20250211	173600	102054547	1902	1902	1902	1902	0
97	20250211	173500	102054547	1902	1902	1902	1902	0
98	20250211	173400	102054547	1902	1902	1902	1902	0
99	20250211	173300	102054547	1902	1902	1902	1902	0
100	20250211	173200	102054547	1902	1902	1902	1902	0
101	20250211	173100	102054547	1902	1902	1902	1902	0
102	20250211	173000	102054547	1902	1902	1902	1902	0
103	20250211	172900	102054547	1902	1902	1902	1902	0
104	20250211	172800	102054547	1902	1902	1902	1902	0
105	20250211	172700	102054547	1902	1902	1902	1902	0
106	20250211	172600	102054547	1902	1902	1902	1902	0
107	20250211	172500	102054547	1902	1902	1902	1902	0
108	20250211	172400	102054547	1902	1902	1902	1902	0
109	20250211	172300	102054547	1902	1902	1902	1902	0
110	20250211	172200	102054547	1902	1902	1902	1902	0
111	20250211	172100	102054547	1902	1902	1902	1902	0
112	20250211	172000	102054547	1902	1902	1902	1902	0
113	20250211	171900	102054547	1902	1902	1902	1902	0
114	20250211	171800	102054547	1902	1902	1902	1902	0
115	20250211	171700	102054547	1902	1902	1902	1902	0
116	20250211	171600	102054547	1902	1902	1902	1902	0
117	20250211	171500	102054547	1902	1902	1902	1902	0
118	20250211	171400	102054547	1902	1902	1902	1902	0
119	20250211	171300	102054547	1902	1902	1902	1902	0
120	20250211	171200	102054547	1902	1902	1902	1902	0
121	20250211	171100	102054547	1902	1902	1902	1902	0
122	20250211	171000	102054547	1902	1902	1902	1902	2307
123	20250211	170900	102054547	1902	1902	1902	1902	0
124	20250211	170800	102054547	1902	1902	1902	1902	0
125	20250211	170700	102054547	1902	1902	1902	1902	0
126	20250211	170600	102054547	1902	1902	1902	1902	0
127	20250211	170500	102054547	1902	1902	1902	1902	0
128	20250211	170400	102054547	1902	1902	1902	1902	0
129	20250211	170300	102054547	1902	1902	1902	1902	0
130	20250211	170200	102054547	1902	1902	1902	1902	0
131	20250211	170100	102054547	1902	1902	1902	1902	0
132	20250211	170000	102054547	1902	1902	1902	1902	0
133	20250211	165900	102054547	1902	1902	1902	1902	0
134	20250211	165800	102054547	1902	1902	1902	1902	0
135	20250211	165700	102054547	1902	1902	1902	1902	0
136	20250211	165600	102054547	1902	1902	1902	1902	0
137	20250211	165500	102054547	1902	1902	1902	1902	0
138	20250211	165400	102054547	1902	1902	1902	1902	0
139	20250211	165300	102054547	1902	1902	1902	1902	0
140	20250211	165200	102054547	1902	1902	1902	1902	0
141	20250211	165100	102054547	1902	1902	1902	1902	0
142	20250211	165000	102054547	1902	1902	1902	1902	0
143	20250211	164900	102054547	1902	1902	1902	1902	0
144	20250211	164800	102054547	1902	1902	1902	1902	0
145	20250211	164700	102054547	1902	1902	1902	1902	0
146	20250211	164600	102054547	1902	1902	1902	1902	0
147	20250211	164500	102054547	1902	1902	1902	1902	0
148	20250211	164400	102054547	1902	1902	1902	1902	0
149	20250211	164300	102054547	1902	1902	1902	1902	0
150	20250211	164200	102054547	1902	1902	1902	1902	0
151	20250211	164100	102054547	1902	1902	1902	1902	0
152	20250211	164000	102054547	1902	1902	1902	1902	2307
153	20250211	163900	102054547	1902	1902	1902	1902	0
154	20250211	163800	102054547	1902	1902	1902	1902	0
155	20250211	163700	102054547	1902	1902	1902	1902	0
156	20250211	163600	102054547	1902	1902	1902	1902	0
157	20250211	163500	102054547	1902	1902	1902	1902	0
158	20250211	163400	102054547	1902	1902	1902	1902	0
159	20250211	163300	102054547	1902	1902	1902	1902	0
160	20250211	163200	102054547	1902	1902	1902	1902	0
161	20250211	163100	102054547	1902	1902	1902	1902	0
162	20250211	163000	102054547	1902	1902	1902	1902	0
163	20250211	162900	102054547	1902	1902	1902	1902	0
164	20250211	162800	102054547	1902	1902	1902	1902	0
165	20250211	162700	102054547	1902	1902	1902	1902	0
166	20250211	162600	102054547	1902	1902	1902	1902	0
167	20250211	162500	102054547	1902	1902	1902	1902	0
168	20250211	162400	102054547	1902	1902	1902	1902	0
169	20250211	162300	102054547	1902	1902	1902	1902	0
170	20250211	162200	102054547	1902	1902	1902	1902	0
171	20250211	162100	102054547	1902	1902	1902	1902	0
172	20250211	162000	102054547	1902	1902	1902	1902	0
173	20250211	161900	102054547	1902	1902	1902	1902	0
174	20250211	161800	102054547	1902	1902	1902	1902	0
175	20250211	161700	102054547	1902	1902	1902	1902	0
176	20250211	161600	102054547	1902	1902	1902	1902	0
177	20250211	161500	102054547	1902	1902	1902	1902	0
178	20250211	161400	102054547	1902	1902	1902	1902	0
179	20250211	161300	102054547	1902	1902	1902	1902	0
180	20250211	161200	102054547	1902	1902	1902	1902	0
181	20250211	161100	102054547	1902	1902	1902	1902	0
182	20250211	161000	102054547	1902	1902	1902	1902	2307
183	20250211	160900	102054547	1902	1902	1902	1902	0
184	20250211	160800	102054547	1902	1902	1902	1902	0
185	20250211	160700	102054547	1902	1902	1902	1902	0
186	20250211	160600	102054547	1902	1902	1902	1902	0
187	20250211	160500	102054547	1902	1902	1902	1902	0
188	20250211	160400	102054547	1902	1902	1902	1902	0
189	20250211	160300	102054547	1902	1902	1902	1902	0
190	20250211	160200	102054547	1902	1902	1902	1902	0
191	20250211	160100	102054547	1902	1902	1902	1902	0
192	20250211	160000	102054547	1902	1902	1902	1902	0
193	20250211	155900	102054547	1902	1902	1902	1902	0
194	20250211	155800	102054547	1902	1902	1902	1902	0
195	20250211	155700	102054547	1902	1902	1902	1902	0
196	20250211	155600	102054547	1902	1902	1902	1902	0
197	20250211	155500	102054547	1902	1902	1902	1902	0
198	20250211	155400	102054547	1902	1902	1902	1902	0
199	20250211	155300	102054547	1902	1902	1902	1902	0
200	20250211	155200	102054547	1902	1902	1902	1902	0
201	20250211	155100	102054547	1902	1902	1902	1902	0
202	20250211	155000	102054547	1902	1902	1902	1902	0
203	20250211	154900	102054547	1902	1902	1902	1902	0
204	20250211	154800	102054547	1902	1902	1902	1902	0
205	20250211	154700	102054547	1902	1902	1902	1902	0
206	20250211	154600	102054547	1902	1902	1902	1902	0
207	20250211	154500	102054547	1902	1902	1902	1902	0
208	20250211	154400	102054547	1902	1902	1902	1902	0
209	20250211	154300	102054547	1902	1902	1902	1902	0
210	20250211	154200	102054547	1902	1902	1902	1902	0
211	20250211	154100	102054547	1902	1902	1902	1902	0
212	20250211	154000	102054547	1902	1902	1902	1902	2307
213	20250211	153900	102054547	1902	1902	1902	1902	0
214	20250211	153800	102054547	1902	1902	1902	1902	0
215	20250211	153700	102054547	1902	1902	1902	1902	0
216	20250211	153600	102054547	1902	1902	1902	1902	0
217	20250211	153500	102054547	1902	1902	1902	1902	0
218	20250211	153400	102054547	1902	1902	1902	1902	0
219	20250211	153300	102054547	1902	1902	1902	1902	0
220	20250211	153200	102054547	1902	1902	1902	1902	0
221	20250211	153100	102054547	1902	1902	1902	1902	0
222	20250211	153000	102054547	1902	1902	1902	1902	2307
223	20250211	152900	97666633	1902	1902	1902	1902	0
224	20250211	152800	97666633	1902	1902	1902	1902	0
225	20250211	152700	97666633	1902	1902	1902	1902	0
226	20250211	152600	97666633	1902	1902	1902	1902	0
227	20250211	152500	97666633	1902	1902	1902	1902	0
228	20250211	152400	97666633	1902	1902	1902	1902	0
229	20250211	152300	97666633	1902	1902	1902	1902	0
230	20250211	152200	97666633	1902	1902	1902	1902	0
231	20250211	152100	97666633	1902	1902	1902	1902	0
232	20250211	152000	97666633	1902	1902	1902	1902	0
233	20250211	151900	97666633	1902	1902	1902	1902	0
234	20250211	151800	97666633	1902	1902	1902	1902	0
235	20250211	151700	97666633	1902	1902	1902	1894	187
236	20250211	151600	97312439	1894	1894	1894	1894	355
237	20250211	151500	96640069	1894	1894	1894	1894	1
238	20250211	151400	96638175	1894	1894	1894	1894	51
239	20250211	151300	96541581	1894	1894	1894	1894	2
240	20250211	151200	96537793	1893	1893	1893	1893	0
241	20250211	151100	96537793	1893	1893	1893	1893	0
242	20250211	151000	96537793	1893	1893	1893	1893	0
243	20250211	150900	96537793	1893	1893	1893	1893	0
244	20250211	150800	96537793	1893	1894	1894	1893	70
245	20250211	150700	96405214	1894	1894	1894	1894	237
246	20250211	150600	95956336	1904	1904	1904	1904	2
247	20250211	150500	95952528	1894	1894	1894	1894	0
248	20250211	150400	95952528	1894	1894	1894	1894	0
249	20250211	150300	95952528	1894	1894	1894	1894	0
250	20250211	150200	95952528	1894	1894	1894	1894	67
251	20250211	150100	95825630	1904	1894	1904	1894	2
252	20250211	150000	95821832	1904	1904	1904	1904	0
253	20250211	145900	95821832	1904	1904	1904	1904	0
254	20250211	145800	95821832	1904	1894	1904	1894	67
255	20250211	145700	95694924	1894	1894	1894	1894	661
256	20250211	145600	94442990	1904	1904	1904	1904	0
257	20250211	145500	94442990	1904	1904	1904	1904	0
258	20250211	145400	94442990	1904	1894	1904	1894	66
259	20250211	145300	94317976	1904	1897	1904	1897	393
260	20250211	145200	93572448	1904	1904	1904	1904	0
261	20250211	145100	93572448	1904	1904	1904	1904	0
262	20250211	145000	93572448	1904	1904	1904	1904	0
263	20250211	144900	93572448	1904	1904	1904	1904	0
264	20250211	144800	93572448	1904	1904	1904	1904	0
265	20250211	144700	93572448	1904	1904	1904	1904	0
266	20250211	144600	93572448	1904	1904	1904	1904	0
267	20250211	144500	93572448	1904	1904	1904	1904	0
268	20250211	144400	93572448	1904	1904	1904	1904	1
269	20250211	144300	93570544	1904	1904	1904	1904	0
270	20250211	144200	93570544	1904	1904	1904	1904	0
271	20250211	144100	93570544	1904	1904	1904	1904	0
272	20250211	144000	93570544	1904	1904	1904	1904	0
273	20250211	143900	93570544	1904	1904	1904	1904	0
274	20250211	143800	93570544	1904	1904	1904	1904	0
275	20250211	143700	93570544	1904	1897	1904	1897	10001
276	20250211	143600	74598640	1904	1904	1904	1904	0
277	20250211	143500	74598640	1904	1904	1904	1904	0
278	20250211	143400	74598640	1904	1904	1904	1904	0
279	20250211	143300	74598640	1904	1904	1904	1904	0
280	20250211	143200	74598640	1904	1904	1904	1904	0
281	20250211	143100	74598640	1904	1904	1904	1904	0
282	20250211	143000	74598640	1904	1904	1904	1904	0
283	20250211	142900	74598640	1904	1904	1904	1904	0
284	20250211	142800	74598640	1904	1904	1904	1904	0
285	20250211	142700	74598640	1904	1904	1904	1904	0
286	20250211	142600	74598640	1904	1904	1904	1904	0
287	20250211	142500	74598640	1904	1904	1904	1904	0
288	20250211	142400	74598640	1904	1904	1904	1904	0
289	20250211	142300	74598640	1904	1904	1904	1904	0
290	20250211	142200	74598640	1904	1904	1904	1904	0
291	20250211	142100	74598640	1904	1904	1904	1904	0
292	20250211	142000	74598640	1904	1904	1904	1904	0
293	20250211	141900	74598640	1904	1904	1904	1904	0
294	20250211	141800	74598640	1904	1904	1904	1904	0
295	20250211	141700	74598640	1904	1904	1904	1904	3
296	20250211	141600	74592928	1904	1904	1904	1904	0
297	20250211	141500	74592928	1904	1905	1905	1894	232
298	20250211	141400	74153403	1898	1898	1898	1898	0
299	20250211	141300	74153403	1898	1901	1901	1898	269
300	20250211	141200	73642719	1903	1903	1903	1903	0
301	20250211	141100	73642719	1903	1903	1903	1903	1
302	20250211	141000	73640816	1908	1908	1908	1908	0
303	20250211	140900	73640816	1908	1908	1908	1908	0
304	20250211	140800	73640816	1908	1908	1908	1908	0
305	20250211	140700	73640816	1908	1908	1908	1908	0
306	20250211	140600	73640816	1908	1908	1908	1908	0
307	20250211	140500	73640816	1908	1908	1908	1908	1
308	20250211	140400	73638908	1908	1908	1908	1908	12
309	20250211	140300	73616012	1908	1908	1908	1908	0
310	20250211	140200	73616012	1908	1908	1908	1908	0
311	20250211	140100	73616012	1908	1908	1908	1908	0
312	20250211	140000	73616012	1908	1908	1908	1908	0
313	20250211	135900	73616012	1908	1908	1908	1908	0
314	20250211	135800	73616012	1908	1908	1908	1908	0
315	20250211	135700	73616012	1908	1908	1908	1908	1
316	20250211	135600	73614104	1903	1903	1903	1903	0
317	20250211	135500	73614104	1903	1908	1908	1903	14
318	20250211	135400	73587420	1908	1908	1908	1908	0
319	20250211	135300	73587420	1908	1908	1908	1908	1
320	20250211	135200	73585512	1899	1899	1899	1899	1
321	20250211	135100	73583613	1908	1908	1908	1908	0
322	20250211	135000	73583613	1908	1908	1908	1908	1
323	20250211	134900	73581705	1903	1902	1908	1902	3001
324	20250211	134800	67871087	1902	1902	1902	1902	0
325	20250211	134700	67871087	1902	1902	1902	1902	0
326	20250211	134600	67871087	1902	1902	1902	1902	0
327	20250211	134500	67871087	1902	1902	1902	1902	0
328	20250211	134400	67871087	1902	1902	1902	1902	0
329	20250211	134300	67871087	1902	1902	1902	1902	0
330	20250211	134200	67871087	1902	1902	1902	1902	0
331	20250211	134100	67871087	1902	1902	1902	1902	0
332	20250211	134000	67871087	1902	1902	1902	1902	0
333	20250211	133900	67871087	1902	1902	1902	1902	0
334	20250211	133800	67871087	1902	1902	1902	1902	0
335	20250211	133700	67871087	1902	1902	1902	1902	0
336	20250211	133600	67871087	1902	1902	1902	1902	0
337	20250211	133500	67871087	1902	1902	1902	1902	0
338	20250211	133400	67871087	1902	1902	1902	1902	0
339	20250211	133300	67871087	1902	1902	1902	1902	1
340	20250211	133200	67869185	1899	1899	1899	1899	2
341	20250211	133100	67865387	1899	1899	1899	1899	100
342	20250211	133000	67675487	1902	1902	1902	1902	0
343	20250211	132900	67675487	1902	1902	1902	1902	0
344	20250211	132800	67675487	1902	1902	1902	1902	1
345	20250211	132700	67673585	1900	1900	1900	1900	1
346	20250211	132600	67671685	1902	1900	1902	1900	500
347	20250211	132500	66721683	1900	1900	1900	1900	0
348	20250211	132400	66721683	1900	1900	1900	1900	0
349	20250211	132300	66721683	1900	1900	1900	1900	0
350	20250211	132200	66721683	1900	1900	1900	1900	0
351	20250211	132100	66721683	1900	1900	1900	1900	122
352	20250211	132000	66489883	1900	1900	1900	1900	200
353	20250211	131900	66109883	1900	1900	1900	1900	0
354	20250211	131800	66109883	1900	1900	1900	1900	0
355	20250211	131700	66109883	1900	1900	1900	1900	500
356	20250211	131600	65159883	1900	1900	1900	1900	0
357	20250211	131500	65159883	1900	1900	1900	1900	50
358	20250211	131400	65064883	1900	1900	1900	1900	400
359	20250211	131300	64304883	1900	1900	1900	1900	100
360	20250211	131200	64114883	1900	1900	1900	1900	1
361	20250211	131100	64112983	1900	1900	1900	1900	1
362	20250211	131000	64111083	1900	1900	1900	1900	0
363	20250211	130900	64111083	1900	1900	1900	1900	0
364	20250211	130800	64111083	1900	1900	1900	1900	0
365	20250211	130700	64111083	1900	1900	1900	1900	0
366	20250211	130600	64111083	1900	1898	1900	1898	101
367	20250211	130500	63919383	1900	1900	1900	1900	0
368	20250211	130400	63919383	1900	1900	1900	1900	0
369	20250211	130300	63919383	1900	1900	1900	1900	0
370	20250211	130200	63919383	1900	1898	1900	1898	505
371	20250211	130100	62960013	1897	1897	1897	1897	148
372	20250211	130000	62679257	1897	1896	1897	1896	1000
373	20250211	125900	60782905	1896	1896	1896	1896	0
374	20250211	125800	60782905	1896	1896	1896	1896	0
375	20250211	125700	60782905	1896	1896	1896	1896	101
376	20250211	125600	60591409	1896	1896	1896	1896	200
377	20250211	125500	60212209	1896	1896	1896	1896	0
378	20250211	125400	60212209	1896	1896	1896	1896	0
379	20250211	125300	60212209	1896	1896	1896	1896	0
380	20250211	125200	60212209	1896	1896	1896	1896	10
381	20250211	125100	60193249	1896	1896	1896	1896	3
382	20250211	125000	60187561	1896	1896	1896	1896	0
383	20250211	124900	60187561	1896	1896	1896	1896	1
384	20250211	124800	60185665	1894	1894	1894	1894	0
385	20250211	124700	60185665	1894	1894	1894	1894	55
386	20250211	124600	60081495	1895	1895	1895	1895	0
387	20250211	124500	60081495	1895	1895	1895	1895	2
388	20250211	124400	60077705	1896	1896	1896	1896	0
389	20250211	124300	60077705	1896	1896	1896	1896	0
390	20250211	124200	60077705	1896	1896	1896	1896	81
391	20250211	124100	59924129	1886	1886	1886	1886	111
392	20250211	124000	59714783	1895	1895	1895	1895	150
393	20250211	123900	59430533	1896	1886	1896	1886	2
394	20250211	123800	59426751	1888	1888	1888	1888	235
395	20250211	123700	58983071	1888	1888	1888	1888	150
396	20250211	123600	58699871	1888	1888	1888	1888	0
397	20250211	123500	58699871	1888	1888	1888	1888	50
398	20250211	123400	58605471	1888	1888	1888	1888	1
399	20250211	123300	58603583	1888	1884	1888	1884	3
400	20250211	123200	58597927	1884	1884	1884	1884	14
401	20250211	123100	58571551	1884	1884	1884	1884	0
402	20250211	123000	58571551	1884	1884	1884	1884	486
403	20250211	122900	57655927	1888	1888	1888	1888	0
404	20250211	122800	57655927	1888	1888	1888	1888	0
405	20250211	122700	57655927	1888	1888	1888	1888	0
406	20250211	122600	57655927	1888	1888	1888	1888	2
407	20250211	122500	57652151	1882	1882	1882	1882	320
408	20250211	122400	57049911	1888	1888	1888	1888	0
409	20250211	122300	57049911	1888	1888	1888	1888	7
410	20250211	122200	57036695	1888	1887	1888	1887	5
411	20250211	122100	57027259	1887	1887	1887	1887	0
412	20250211	122000	57027259	1887	1887	1887	1887	20
413	20250211	121900	56989519	1887	1887	1887	1887	1
414	20250211	121800	56987632	1882	1882	1882	1882	77
415	20250211	121700	56842718	1887	1887	1887	1887	0
416	20250211	121600	56842718	1887	1887	1887	1887	0
417	20250211	121500	56842718	1887	1887	1887	1887	1
418	20250211	121400	56840831	1885	1885	1885	1885	0
419	20250211	121300	56840831	1885	1885	1885	1885	0
420	20250211	121200	56840831	1885	1885	1885	1885	0
421	20250211	121100	56840831	1885	1885	1885	1885	1
422	20250211	121000	56838946	1887	1887	1887	1887	1
423	20250211	120900	56837059	1888	1887	1888	1887	426
424	20250211	120800	56032871	1886	1886	1886	1886	59
425	20250211	120700	55921597	1885	1885	1885	1885	0
426	20250211	120600	55921597	1885	1885	1886	1885	359
427	20250211	120500	55244782	1885	1885	1885	1885	27
428	20250211	120400	55193887	1885	1885	1885	1885	1000
429	20250211	120300	53308887	1883	1883	1883	1883	400
430	20250211	120200	52555687	1885	1885	1885	1885	0
431	20250211	120100	52555687	1885	1880	1885	1880	1035
432	20250211	120000	50609274	1880	1881	1881	1880	1210
433	20250211	115900	48334368	1881	1881	1881	1881	100
434	20250211	115800	48146268	1885	1885	1885	1885	0
435	20250211	115700	48146268	1885	1885	1885	1885	0
436	20250211	115600	48146268	1885	1885	1885	1885	100
437	20250211	115500	47957768	1885	1885	1885	1885	1
438	20250211	115400	47955883	1885	1885	1885	1885	1
439	20250211	115300	47953998	1885	1885	1885	1885	210
440	20250211	115200	47558148	1886	1886	1886	1886	0
441	20250211	115100	47558148	1886	1886	1886	1886	0
442	20250211	115000	47558148	1886	1886	1886	1886	25
443	20250211	114900	47510998	1887	1887	1887	1887	0
444	20250211	114800	47510998	1887	1887	1887	1887	2
445	20250211	114700	47507224	1879	1879	1879	1879	2
446	20250211	114600	47503466	1879	1879	1879	1879	570
447	20250211	114500	46432436	1873	1878	1879	1873	2152
448	20250211	114400	42397126	1876	1892	1892	1876	6604
449	20250211	114300	29958728	1892	1892	1892	1892	0
450	20250211	114200	29958728	1892	1892	1892	1892	20
451	20250211	114100	29920888	1893	1893	1893	1893	0
452	20250211	114000	29920888	1893	1893	1893	1893	0
453	20250211	113900	29920888	1893	1893	1893	1893	0
454	20250211	113800	29920888	1893	1893	1893	1893	0
455	20250211	113700	29920888	1893	1898	1898	1893	97
456	20250211	113600	29737259	1898	1898	1898	1898	0
457	20250211	113500	29737259	1898	1898	1898	1898	90
458	20250211	113400	29566439	1898	1898	1898	1898	52
459	20250211	113300	29467743	1898	1898	1898	1898	0
460	20250211	113200	29467743	1898	1898	1898	1898	0
461	20250211	113100	29467743	1898	1898	1898	1898	0
462	20250211	113000	29467743	1898	1898	1898	1898	3
463	20250211	112900	29462049	1898	1898	1898	1898	0
464	20250211	112800	29462049	1898	1898	1898	1898	3
465	20250211	112700	29456355	1898	1898	1898	1898	0
466	20250211	112600	29456355	1898	1898	1898	1898	0
467	20250211	112500	29456355	1898	1898	1898	1898	50
468	20250211	112400	29361455	1894	1894	1894	1894	376
469	20250211	112300	28649311	1894	1894	1894	1894	0
470	20250211	112200	28649311	1894	1894	1894	1894	0
471	20250211	112100	28649311	1894	1894	1894	1894	0
472	20250211	112000	28649311	1894	1894	1894	1894	0
473	20250211	111900	28649311	1894	1894	1894	1894	301
474	20250211	111800	28079217	1899	1899	1899	1899	112
475	20250211	111700	27866529	1899	1899	1899	1899	0
476	20250211	111600	27866529	1899	1899	1899	1899	0
477	20250211	111500	27866529	1899	1899	1899	1899	0
478	20250211	111400	27866529	1899	1899	1899	1899	0
479	20250211	111300	27866529	1899	1899	1899	1899	0
480	20250211	111200	27866529	1899	1899	1899	1899	0
481	20250211	111100	27866529	1899	1899	1899	1899	0
482	20250211	111000	27866529	1899	1899	1899	1899	0
483	20250211	110900	27866529	1899	1899	1899	1899	0
484	20250211	110800	27866529	1899	1899	1899	1899	1
485	20250211	110700	27864630	1900	1900	1900	1900	0
486	20250211	110600	27864630	1900	1900	1900	1900	0
487	20250211	110500	27864630	1900	1900	1900	1900	1
488	20250211	110400	27862730	1900	1899	1900	1899	101
489	20250211	110300	27670930	1899	1899	1899	1899	0
490	20250211	110200	27670930	1899	1899	1899	1899	0
491	20250211	110100	27670930	1899	1899	1899	1899	0
492	20250211	110000	27670930	1899	1899	1899	1899	0
493	20250211	105900	27670930	1899	1899	1899	1899	0
494	20250211	105800	27670930	1899	1899	1899	1899	0
495	20250211	105700	27670930	1899	1899	1899	1899	1
496	20250211	105600	27669031	1888	1888	1888	1888	0
497	20250211	105500	27669031	1888	1889	1889	1888	149
498	20250211	105400	27387671	1899	1899	1899	1899	1
499	20250211	105300	27385772	1888	1888	1888	1888	39
500	20250211	105200	27312140	1888	1888	1888	1888	0
501	20250211	105100	27312140	1888	1897	1897	1888	1206
502	20250211	105000	25028538	1897	1897	1897	1897	0
503	20250211	104900	25028538	1897	1897	1897	1897	0
504	20250211	104800	25028538	1897	1897	1897	1897	0
505	20250211	104700	25028538	1897	1897	1897	1897	1
506	20250211	104600	25026641	1897	1897	1897	1897	0
507	20250211	104500	25026641	1897	1897	1897	1897	0
508	20250211	104400	25026641	1897	1897	1897	1897	0
509	20250211	104300	25026641	1897	1899	1899	1897	492
510	20250211	104200	24092897	1899	1899	1899	1899	100
511	20250211	104100	23902997	1900	1900	1900	1900	15
512	20250211	104000	23874497	1900	1900	1900	1900	100
513	20250211	103900	23684497	1900	1900	1900	1898	2730
514	20250211	103800	18498161	1901	1902	1902	1901	450
515	20250211	103700	17642659	1903	1903	1903	1903	0
516	20250211	103600	17642659	1903	1903	1903	1903	533
517	20250211	103500	16628360	1903	1906	1906	1903	157
518	20250211	103400	16329464	1910	1910	1910	1910	0
519	20250211	103300	16329464	1910	1910	1910	1910	0
520	20250211	103200	16329464	1910	1910	1910	1910	0
521	20250211	103100	16329464	1910	1910	1910	1910	0
522	20250211	103000	16329464	1910	1910	1910	1910	0
523	20250211	102900	16329464	1910	1910	1910	1910	0
524	20250211	102800	16329464	1910	1910	1910	1910	0
525	20250211	102700	16329464	1910	1910	1910	1910	0
526	20250211	102600	16329464	1910	1910	1910	1910	0
527	20250211	102500	16329464	1910	1910	1910	1910	0
528	20250211	102400	16329464	1910	1910	1910	1910	0
529	20250211	102300	16329464	1910	1910	1910	1910	0
530	20250211	102200	16329464	1910	1910	1910	1910	2
531	20250211	102100	16325644	1909	1909	1909	1909	0
532	20250211	102000	16325644	1909	1909	1909	1909	0
533	20250211	101900	16325644	1909	1909	1909	1909	0
534	20250211	101800	16325644	1909	1905	1909	1905	103
535	20250211	101700	16129417	1908	1908	1908	1908	0
536	20250211	101600	16129417	1908	1904	1908	1903	101
537	20250211	101500	15937139	1910	1910	1910	1910	0
538	20250211	101400	15937139	1910	1910	1910	1910	0
539	20250211	101300	15937139	1910	1910	1910	1910	0
540	20250211	101200	15937139	1910	1910	1910	1910	0
541	20250211	101100	15937139	1910	1910	1910	1910	0
542	20250211	101000	15937139	1910	1910	1910	1910	2
543	20250211	100900	15933319	1910	1910	1910	1910	0
544	20250211	100800	15933319	1910	1910	1910	1910	0
545	20250211	100700	15933319	1910	1908	1910	1904	101
546	20250211	100600	15740917	1912	1912	1912	1912	1
547	20250211	100500	15739005	1908	1910	1910	1908	200
548	20250211	100400	15357015	1911	1911	1911	1911	0
549	20250211	100300	15357015	1911	1911	1911	1911	0
550	20250211	100200	15357015	1911	1911	1911	1911	0
551	20250211	100100	15357015	1911	1911	1911	1911	32
552	20250211	100000	15295863	1911	1911	1911	1911	41
553	20250211	095900	15217512	1911	1911	1911	1911	0
554	20250211	095800	15217512	1911	1911	1911	1911	1
555	20250211	095700	15215601	1910	1910	1910	1910	0
556	20250211	095600	15215601	1910	1910	1910	1910	0
557	20250211	095500	15215601	1910	1910	1910	1910	0
558	20250211	095400	15215601	1910	1910	1910	1910	0
559	20250211	095300	15215601	1910	1910	1910	1910	9
560	20250211	095200	15198411	1910	1910	1910	1910	0
561	20250211	095100	15198411	1910	1910	1910	1910	1
562	20250211	095000	15196501	1908	1908	1908	1908	0
563	20250211	094900	15196501	1908	1908	1908	1908	0
564	20250211	094800	15196501	1908	1908	1908	1908	0
565	20250211	094700	15196501	1908	1908	1908	1908	0
566	20250211	094600	15196501	1908	1909	1909	1908	20
567	20250211	094500	15158340	1910	1915	1915	1910	1500
568	20250211	094400	12293290	1910	1911	1911	1910	46
569	20250211	094300	12205426	1915	1915	1915	1915	2
570	20250211	094200	12201596	1915	1915	1915	1915	10
571	20250211	094100	12182446	1915	1915	1915	1915	2
572	20250211	094000	12178616	1914	1914	1914	1914	0
573	20250211	093900	12178616	1914	1914	1914	1914	0
574	20250211	093800	12178616	1914	1914	1914	1914	0
575	20250211	093700	12178616	1914	1914	1914	1914	1
576	20250211	093600	12176702	1914	1914	1914	1914	400
577	20250211	093500	11411102	1914	1914	1914	1914	0
578	20250211	093400	11411102	1914	1914	1914	1914	0
579	20250211	093300	11411102	1914	1914	1914	1914	0
580	20250211	093200	11411102	1914	1914	1914	1914	509
581	20250211	093100	10436876	1914	1914	1914	1914	0
582	20250211	093000	10436876	1914	1913	1914	1913	422
583	20250211	092900	9629589	1913	1912	1913	1900	1150
584	20250211	092800	7443019	1912	1912	1912	1912	0
585	20250211	092700	7443019	1912	1912	1912	1912	1
586	20250211	092600	7441107	1901	1901	1901	1901	0
587	20250211	092500	7441107	1901	1901	1901	1901	1
588	20250211	092400	7439206	1912	1904	1912	1901	111
589	20250211	092300	7228159	1913	1904	1913	1903	360
590	20250211	092200	6541197	1904	1904	1904	1904	10
591	20250211	092100	6522157	1913	1913	1913	1913	0
592	20250211	092000	6522157	1913	1905	1913	1901	369
593	20250211	091900	5818488	1905	1905	1905	1905	0
594	20250211	091800	5818488	1905	1905	1905	1905	4
595	20250211	091700	5810868	1905	1905	1905	1905	0
596	20250211	091600	5810868	1905	1907	1907	1905	51
597	20250211	091500	5713703	1905	1907	1907	1905	10
598	20250211	091400	5694643	1907	1907	1907	1907	63
599	20250211	091300	5574502	1907	1907	1907	1907	0
600	20250211	091200	5574502	1907	1907	1907	1907	10
601	20250211	091100	5555432	1913	1913	1913	1911	27
602	20250211	091000	5503821	1913	1913	1913	1913	9
603	20250211	090900	5486604	1915	1915	1915	1915	0
604	20250211	090800	5486604	1915	1915	1915	1881	1102
605	20250211	090700	3408635	1883	1891	1891	1883	500
606	20250211	090600	2466399	1884	1884	1884	1884	0
607	20250211	090500	2466399	1884	1884	1884	1884	66
608	20250211	090400	2342055	1883	1883	1883	1883	2
609	20250211	090300	2338289	1872	1900	1900	1872	300
610	20250211	090200	1774055	1918	1918	1918	1918	0
611	20250211	090100	1774055	1918	1918	1918	1918	1
612	20250211	090000	1772137	1888	1902	1919	1888	932