KissMeData/003460/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184000	32658785	2180	2180	2180	2180	1193
3	20250219	183900	32658785	2180	2180	2180	2180	0
4	20250219	183800	32658785	2180	2180	2180	2180	0
5	20250219	183700	32658785	2180	2180	2180	2180	0
6	20250219	183600	32658785	2180	2180	2180	2180	0
7	20250219	183500	32658785	2180	2180	2180	2180	0
8	20250219	183400	32658785	2180	2180	2180	2180	0
9	20250219	183300	32658785	2180	2180	2180	2180	0
10	20250219	183200	32658785	2180	2180	2180	2180	0
11	20250219	183100	32658785	2180	2180	2180	2180	0
12	20250219	183000	32658785	2180	2180	2180	2180	0
13	20250219	182900	32658785	2180	2180	2180	2180	0
14	20250219	182800	32658785	2180	2180	2180	2180	0
15	20250219	182700	32658785	2180	2180	2180	2180	0
16	20250219	182600	32658785	2180	2180	2180	2180	0
17	20250219	182500	32658785	2180	2180	2180	2180	0
18	20250219	182400	32658785	2180	2180	2180	2180	0
19	20250219	182300	32658785	2180	2180	2180	2180	0
20	20250219	182200	32658785	2180	2180	2180	2180	0
21	20250219	182100	32658785	2180	2180	2180	2180	0
22	20250219	182000	32658785	2180	2180	2180	2180	0
23	20250219	181900	32658785	2180	2180	2180	2180	0
24	20250219	181800	32658785	2180	2180	2180	2180	0
25	20250219	181700	32658785	2180	2180	2180	2180	0
26	20250219	181600	32658785	2180	2180	2180	2180	0
27	20250219	181500	32658785	2180	2180	2180	2180	0
28	20250219	181400	32658785	2180	2180	2180	2180	0
29	20250219	181300	32658785	2180	2180	2180	2180	0
30	20250219	181200	32658785	2180	2180	2180	2180	0
31	20250219	181100	32658785	2180	2180	2180	2180	0
32	20250219	181000	32658785	2180	2180	2180	2180	1193
33	20250219	180900	32658785	2180	2180	2180	2180	0
34	20250219	180800	32658785	2180	2180	2180	2180	0
35	20250219	180700	32658785	2180	2180	2180	2180	0
36	20250219	180600	32658785	2180	2180	2180	2180	0
37	20250219	180500	32658785	2180	2180	2180	2180	0
38	20250219	180400	32658785	2180	2180	2180	2180	0
39	20250219	180300	32658785	2180	2180	2180	2180	0
40	20250219	180200	32658785	2180	2180	2180	2180	0
41	20250219	180100	32658785	2180	2180	2180	2180	0
42	20250219	180000	32658785	2180	2180	2180	2180	0
43	20250219	175900	32658785	2180	2180	2180	2180	0
44	20250219	175800	32658785	2180	2180	2180	2180	0
45	20250219	175700	32658785	2180	2180	2180	2180	0
46	20250219	175600	32658785	2180	2180	2180	2180	0
47	20250219	175500	32658785	2180	2180	2180	2180	0
48	20250219	175400	32658785	2180	2180	2180	2180	0
49	20250219	175300	32658785	2180	2180	2180	2180	0
50	20250219	175200	32658785	2180	2180	2180	2180	0
51	20250219	175100	32658785	2180	2180	2180	2180	0
52	20250219	175000	32658785	2180	2180	2180	2180	0
53	20250219	174900	32658785	2180	2180	2180	2180	0
54	20250219	174800	32658785	2180	2180	2180	2180	0
55	20250219	174700	32658785	2180	2180	2180	2180	0
56	20250219	174600	32658785	2180	2180	2180	2180	0
57	20250219	174500	32658785	2180	2180	2180	2180	0
58	20250219	174400	32658785	2180	2180	2180	2180	0
59	20250219	174300	32658785	2180	2180	2180	2180	0
60	20250219	174200	32658785	2180	2180	2180	2180	0
61	20250219	174100	32658785	2180	2180	2180	2180	0
62	20250219	174000	32658785	2180	2180	2180	2180	1193
63	20250219	173900	32658785	2180	2180	2180	2180	0
64	20250219	173800	32658785	2180	2180	2180	2180	0
65	20250219	173700	32658785	2180	2180	2180	2180	0
66	20250219	173600	32658785	2180	2180	2180	2180	0
67	20250219	173500	32658785	2180	2180	2180	2180	0
68	20250219	173400	32658785	2180	2180	2180	2180	0
69	20250219	173300	32658785	2180	2180	2180	2180	0
70	20250219	173200	32658785	2180	2180	2180	2180	0
71	20250219	173100	32658785	2180	2180	2180	2180	0
72	20250219	173000	32658785	2180	2180	2180	2180	0
73	20250219	172900	32658785	2180	2180	2180	2180	0
74	20250219	172800	32658785	2180	2180	2180	2180	0
75	20250219	172700	32658785	2180	2180	2180	2180	0
76	20250219	172600	32658785	2180	2180	2180	2180	0
77	20250219	172500	32658785	2180	2180	2180	2180	0
78	20250219	172400	32658785	2180	2180	2180	2180	0
79	20250219	172300	32658785	2180	2180	2180	2180	0
80	20250219	172200	32658785	2180	2180	2180	2180	0
81	20250219	172100	32658785	2180	2180	2180	2180	0
82	20250219	172000	32658785	2180	2180	2180	2180	0
83	20250219	171900	32658785	2180	2180	2180	2180	0
84	20250219	171800	32658785	2180	2180	2180	2180	0
85	20250219	171700	32658785	2180	2180	2180	2180	0
86	20250219	171600	32658785	2180	2180	2180	2180	0
87	20250219	171500	32658785	2180	2180	2180	2180	0
88	20250219	171400	32658785	2180	2180	2180	2180	0
89	20250219	171300	32658785	2180	2180	2180	2180	0
90	20250219	171200	32658785	2180	2180	2180	2180	0
91	20250219	171100	32658785	2180	2180	2180	2180	0
92	20250219	171000	32658785	2180	2180	2180	2180	1193
93	20250219	170900	32658785	2180	2180	2180	2180	0
94	20250219	170800	32658785	2180	2180	2180	2180	0
95	20250219	170700	32658785	2180	2180	2180	2180	0
96	20250219	170600	32658785	2180	2180	2180	2180	0
97	20250219	170500	32658785	2180	2180	2180	2180	0
98	20250219	170400	32658785	2180	2180	2180	2180	0
99	20250219	170300	32658785	2180	2180	2180	2180	0
100	20250219	170200	32658785	2180	2180	2180	2180	0
101	20250219	170100	32658785	2180	2180	2180	2180	0
102	20250219	170000	32658785	2180	2180	2180	2180	0
103	20250219	165900	32658785	2180	2180	2180	2180	0
104	20250219	165800	32658785	2180	2180	2180	2180	0
105	20250219	165700	32658785	2180	2180	2180	2180	0
106	20250219	165600	32658785	2180	2180	2180	2180	0
107	20250219	165500	32658785	2180	2180	2180	2180	0
108	20250219	165400	32658785	2180	2180	2180	2180	0
109	20250219	165300	32658785	2180	2180	2180	2180	0
110	20250219	165200	32658785	2180	2180	2180	2180	0
111	20250219	165100	32658785	2180	2180	2180	2180	0
112	20250219	165000	32658785	2180	2180	2180	2180	0
113	20250219	164900	32658785	2180	2180	2180	2180	0
114	20250219	164800	32658785	2180	2180	2180	2180	0
115	20250219	164700	32658785	2180	2180	2180	2180	0
116	20250219	164600	32658785	2180	2180	2180	2180	0
117	20250219	164500	32658785	2180	2180	2180	2180	0
118	20250219	164400	32658785	2180	2180	2180	2180	0
119	20250219	164300	32658785	2180	2180	2180	2180	0
120	20250219	164200	32658785	2180	2180	2180	2180	0
121	20250219	164100	32658785	2180	2180	2180	2180	0
122	20250219	164000	32658785	2180	2180	2180	2180	1193
123	20250219	163900	32658785	2180	2180	2180	2180	0
124	20250219	163800	32658785	2180	2180	2180	2180	0
125	20250219	163700	32658785	2180	2180	2180	2180	0
126	20250219	163600	32658785	2180	2180	2180	2180	0
127	20250219	163500	32658785	2180	2180	2180	2180	0
128	20250219	163400	32658785	2180	2180	2180	2180	0
129	20250219	163300	32658785	2180	2180	2180	2180	0
130	20250219	163200	32658785	2180	2180	2180	2180	0
131	20250219	163100	32658785	2180	2180	2180	2180	0
132	20250219	163000	32658785	2180	2180	2180	2180	0
133	20250219	162900	32658785	2180	2180	2180	2180	0
134	20250219	162800	32658785	2180	2180	2180	2180	0
135	20250219	162700	32658785	2180	2180	2180	2180	0
136	20250219	162600	32658785	2180	2180	2180	2180	0
137	20250219	162500	32658785	2180	2180	2180	2180	0
138	20250219	162400	32658785	2180	2180	2180	2180	0
139	20250219	162300	32658785	2180	2180	2180	2180	0
140	20250219	162200	32658785	2180	2180	2180	2180	0
141	20250219	162100	32658785	2180	2180	2180	2180	0
142	20250219	162000	32658785	2180	2180	2180	2180	0
143	20250219	161900	32658785	2180	2180	2180	2180	0
144	20250219	161800	32658785	2180	2180	2180	2180	0
145	20250219	161700	32658785	2180	2180	2180	2180	0
146	20250219	161600	32658785	2180	2180	2180	2180	0
147	20250219	161500	32658785	2180	2180	2180	2180	0
148	20250219	161400	32658785	2180	2180	2180	2180	0
149	20250219	161300	32658785	2180	2180	2180	2180	0
150	20250219	161200	32658785	2180	2180	2180	2180	0
151	20250219	161100	32658785	2180	2180	2180	2180	0
152	20250219	161000	32658785	2180	2180	2180	2180	1193
153	20250219	160900	32658785	2180	2180	2180	2180	0
154	20250219	160800	32658785	2180	2180	2180	2180	0
155	20250219	160700	32658785	2180	2180	2180	2180	0
156	20250219	160600	32658785	2180	2180	2180	2180	0
157	20250219	160500	32658785	2180	2180	2180	2180	0
158	20250219	160400	32658785	2180	2180	2180	2180	0
159	20250219	160300	32658785	2180	2180	2180	2180	0
160	20250219	160200	32658785	2180	2180	2180	2180	0
161	20250219	160100	32658785	2180	2180	2180	2180	0
162	20250219	160000	32658785	2180	2180	2180	2180	0
163	20250219	155900	32658785	2180	2180	2180	2180	0
164	20250219	155800	32658785	2180	2180	2180	2180	0
165	20250219	155700	32658785	2180	2180	2180	2180	0
166	20250219	155600	32658785	2180	2180	2180	2180	0
167	20250219	155500	32658785	2180	2180	2180	2180	0
168	20250219	155400	32658785	2180	2180	2180	2180	0
169	20250219	155300	32658785	2180	2180	2180	2180	0
170	20250219	155200	32658785	2180	2180	2180	2180	0
171	20250219	155100	32658785	2180	2180	2180	2180	0
172	20250219	155000	32658785	2180	2180	2180	2180	0
173	20250219	154900	32658785	2180	2180	2180	2180	0
174	20250219	154800	32658785	2180	2180	2180	2180	0
175	20250219	154700	32658785	2180	2180	2180	2180	0
176	20250219	154600	32658785	2180	2180	2180	2180	0
177	20250219	154500	32658785	2180	2180	2180	2180	0
178	20250219	154400	32658785	2180	2180	2180	2180	0
179	20250219	154300	32658785	2180	2180	2180	2180	0
180	20250219	154200	32658785	2180	2180	2180	2180	0
181	20250219	154100	32658785	2180	2180	2180	2180	0
182	20250219	154000	32658785	2180	2180	2180	2180	1193
183	20250219	153900	32658785	2180	2180	2180	2180	0
184	20250219	153800	32658785	2180	2180	2180	2180	0
185	20250219	153700	32658785	2180	2180	2180	2180	0
186	20250219	153600	32658785	2180	2180	2180	2180	0
187	20250219	153500	32658785	2180	2180	2180	2180	0
188	20250219	153400	32658785	2180	2180	2180	2180	0
189	20250219	153300	32658785	2180	2180	2180	2180	0
190	20250219	153200	32658785	2180	2180	2180	2180	0
191	20250219	153100	32658785	2180	2180	2180	2180	0
192	20250219	153000	32658785	2180	2180	2180	2180	1193
193	20250219	152900	30058045	2195	2195	2195	2195	0
194	20250219	152800	30058045	2195	2195	2195	2195	0
195	20250219	152700	30058045	2195	2195	2195	2195	0
196	20250219	152600	30058045	2195	2195	2195	2195	0
197	20250219	152500	30058045	2195	2195	2195	2195	0
198	20250219	152400	30058045	2195	2195	2195	2195	0
199	20250219	152300	30058045	2195	2195	2195	2195	0
200	20250219	152200	30058045	2195	2195	2195	2195	0
201	20250219	152100	30058045	2195	2195	2195	2195	0
202	20250219	152000	30058045	2195	2195	2195	2195	0
203	20250219	151900	30058045	2195	2195	2195	2195	0
204	20250219	151800	30058045	2195	2195	2195	2195	0
205	20250219	151700	30058045	2195	2195	2195	2195	0
206	20250219	151600	30058045	2195	2195	2195	2195	0
207	20250219	151500	30058045	2195	2195	2195	2195	0
208	20250219	151400	30058045	2195	2195	2195	2195	0
209	20250219	151300	30058045	2195	2195	2195	2195	0
210	20250219	151200	30058045	2195	2195	2195	2195	0
211	20250219	151100	30058045	2195	2195	2195	2195	0
212	20250219	151000	30058045	2195	2195	2195	2195	0
213	20250219	150900	30058045	2195	2195	2195	2195	0
214	20250219	150800	30058045	2195	2195	2195	2195	0
215	20250219	150700	30058045	2195	2195	2195	2195	0
216	20250219	150600	30058045	2195	2195	2195	2195	0
217	20250219	150500	30058045	2195	2195	2195	2195	0
218	20250219	150400	30058045	2195	2195	2195	2195	0
219	20250219	150300	30058045	2195	2195	2195	2195	0
220	20250219	150200	30058045	2195	2195	2195	2195	0
221	20250219	150100	30058045	2195	2195	2195	2195	0
222	20250219	150000	30058045	2195	2195	2195	2195	0
223	20250219	145900	30058045	2195	2195	2195	2195	0
224	20250219	145800	30058045	2195	2195	2195	2195	0
225	20250219	145700	30058045	2195	2195	2195	2195	0
226	20250219	145600	30058045	2195	2195	2195	2195	0
227	20250219	145500	30058045	2195	2195	2195	2195	0
228	20250219	145400	30058045	2195	2195	2195	2195	0
229	20250219	145300	30058045	2195	2195	2195	2195	0
230	20250219	145200	30058045	2195	2195	2195	2195	0
231	20250219	145100	30058045	2195	2195	2195	2195	0
232	20250219	145000	30058045	2195	2195	2195	2195	0
233	20250219	144900	30058045	2195	2195	2195	2195	0
234	20250219	144800	30058045	2195	2195	2195	2195	626
235	20250219	144700	28683975	2195	2195	2195	2195	0
236	20250219	144600	28683975	2195	2195	2195	2195	240
237	20250219	144500	28157175	2195	2195	2195	2195	0
238	20250219	144400	28157175	2195	2195	2195	2195	0
239	20250219	144300	28157175	2195	2195	2195	2195	0
240	20250219	144200	28157175	2195	2195	2195	2195	0
241	20250219	144100	28157175	2195	2195	2195	2195	0
242	20250219	144000	28157175	2195	2195	2195	2195	0
243	20250219	143900	28157175	2195	2195	2195	2195	0
244	20250219	143800	28157175	2195	2195	2195	2195	8
245	20250219	143700	28139615	2190	2190	2190	2190	0
246	20250219	143600	28139615	2190	2190	2190	2190	0
247	20250219	143500	28139615	2190	2190	2190	2190	0
248	20250219	143400	28139615	2190	2190	2190	2190	0
249	20250219	143300	28139615	2190	2190	2190	2190	9
250	20250219	143200	28119905	2190	2190	2190	2190	0
251	20250219	143100	28119905	2190	2190	2190	2190	0
252	20250219	143000	28119905	2190	2190	2190	2190	0
253	20250219	142900	28119905	2190	2190	2190	2190	2
254	20250219	142800	28115525	2195	2195	2195	2195	0
255	20250219	142700	28115525	2195	2195	2195	2195	0
256	20250219	142600	28115525	2195	2195	2195	2195	0
257	20250219	142500	28115525	2195	2195	2195	2195	18
258	20250219	142400	28076015	2195	2195	2195	2195	2
259	20250219	142300	28071625	2200	2200	2200	2200	0
260	20250219	142200	28071625	2200	2220	2220	2200	3579
261	20250219	142100	20158925	2215	2205	2230	2205	2500
262	20250219	142000	14629945	2210	2210	2210	2205	178
263	20250219	141900	14236665	2205	2200	2210	2185	2774
264	20250219	141800	8139385	2195	2195	2195	2195	624
265	20250219	141700	6769705	2195	2195	2195	2195	0
266	20250219	141600	6769705	2195	2195	2195	2195	0
267	20250219	141500	6769705	2195	2195	2195	2195	252
268	20250219	141400	6216565	2190	2190	2190	2190	0
269	20250219	141300	6216565	2190	2190	2190	2190	0
270	20250219	141200	6216565	2190	2190	2190	2190	0
271	20250219	141100	6216565	2190	2190	2190	2190	0
272	20250219	141000	6216565	2190	2190	2190	2190	0
273	20250219	140900	6216565	2190	2190	2190	2190	0
274	20250219	140800	6216565	2190	2190	2190	2190	0
275	20250219	140700	6216565	2190	2190	2190	2190	0
276	20250219	140600	6216565	2190	2190	2190	2190	0
277	20250219	140500	6216565	2190	2190	2190	2190	1
278	20250219	140400	6214375	2195	2195	2195	2195	0
279	20250219	140300	6214375	2195	2195	2195	2195	0
280	20250219	140200	6214375	2195	2195	2195	2195	0
281	20250219	140100	6214375	2195	2195	2195	2195	0
282	20250219	140000	6214375	2195	2195	2195	2195	0
283	20250219	135900	6214375	2195	2195	2195	2195	0
284	20250219	135800	6214375	2195	2195	2195	2195	0
285	20250219	135700	6214375	2195	2195	2195	2195	0
286	20250219	135600	6214375	2195	2195	2195	2195	0
287	20250219	135500	6214375	2195	2195	2195	2195	0
288	20250219	135400	6214375	2195	2190	2195	2190	11
289	20250219	135300	6190280	2190	2190	2190	2190	411
290	20250219	135200	5290190	2190	2190	2190	2190	0
291	20250219	135100	5290190	2190	2190	2190	2190	0
292	20250219	135000	5290190	2190	2190	2190	2190	0
293	20250219	134900	5290190	2190	2190	2190	2190	0
294	20250219	134800	5290190	2190	2190	2190	2190	1
295	20250219	134700	5288000	2185	2185	2185	2185	0
296	20250219	134600	5288000	2185	2185	2185	2185	0
297	20250219	134500	5288000	2185	2185	2185	2185	0
298	20250219	134400	5288000	2185	2185	2185	2185	0
299	20250219	134300	5288000	2185	2185	2185	2185	0
300	20250219	134200	5288000	2185	2185	2185	2185	0
301	20250219	134100	5288000	2185	2185	2185	2185	0
302	20250219	134000	5288000	2185	2185	2185	2185	0
303	20250219	133900	5288000	2185	2185	2185	2185	0
304	20250219	133800	5288000	2185	2185	2185	2185	0
305	20250219	133700	5288000	2185	2185	2185	2185	0
306	20250219	133600	5288000	2185	2185	2185	2185	110
307	20250219	133500	5047650	2180	2180	2180	2180	0
308	20250219	133400	5047650	2180	2180	2180	2180	0
309	20250219	133300	5047650	2180	2180	2180	2180	0
310	20250219	133200	5047650	2180	2180	2180	2180	0
311	20250219	133100	5047650	2180	2180	2180	2180	0
312	20250219	133000	5047650	2180	2180	2180	2180	0
313	20250219	132900	5047650	2180	2180	2180	2180	0
314	20250219	132800	5047650	2180	2180	2180	2180	0
315	20250219	132700	5047650	2180	2180	2180	2180	0
316	20250219	132600	5047650	2180	2180	2180	2180	0
317	20250219	132500	5047650	2180	2180	2180	2180	0
318	20250219	132400	5047650	2180	2180	2180	2180	0
319	20250219	132300	5047650	2180	2180	2180	2180	0
320	20250219	132200	5047650	2180	2180	2180	2180	0
321	20250219	132100	5047650	2180	2180	2180	2180	0
322	20250219	132000	5047650	2180	2180	2180	2180	0
323	20250219	131900	5047650	2180	2180	2180	2180	0
324	20250219	131800	5047650	2180	2180	2180	2180	0
325	20250219	131700	5047650	2180	2180	2180	2180	0
326	20250219	131600	5047650	2180	2180	2180	2180	0
327	20250219	131500	5047650	2180	2180	2180	2180	0
328	20250219	131400	5047650	2180	2180	2180	2180	0
329	20250219	131300	5047650	2180	2180	2180	2180	0
330	20250219	131200	5047650	2180	2180	2180	2180	0
331	20250219	131100	5047650	2180	2180	2180	2180	0
332	20250219	131000	5047650	2180	2180	2180	2180	0
333	20250219	130900	5047650	2180	2180	2180	2180	0
334	20250219	130800	5047650	2180	2180	2180	2180	0
335	20250219	130700	5047650	2180	2180	2180	2180	0
336	20250219	130600	5047650	2180	2180	2180	2180	0
337	20250219	130500	5047650	2180	2180	2180	2180	0
338	20250219	130400	5047650	2180	2180	2180	2180	0
339	20250219	130300	5047650	2180	2180	2180	2180	0
340	20250219	130200	5047650	2180	2180	2180	2180	0
341	20250219	130100	5047650	2180	2180	2180	2180	0
342	20250219	130000	5047650	2180	2180	2180	2180	0
343	20250219	125900	5047650	2180	2180	2180	2180	0
344	20250219	125800	5047650	2180	2180	2180	2180	0
345	20250219	125700	5047650	2180	2180	2180	2180	0
346	20250219	125600	5047650	2180	2180	2180	2180	0
347	20250219	125500	5047650	2180	2180	2180	2180	0
348	20250219	125400	5047650	2180	2180	2180	2180	0
349	20250219	125300	5047650	2180	2180	2180	2180	0
350	20250219	125200	5047650	2180	2180	2180	2180	0
351	20250219	125100	5047650	2180	2180	2180	2180	0
352	20250219	125000	5047650	2180	2180	2180	2180	0
353	20250219	124900	5047650	2180	2180	2180	2180	0
354	20250219	124800	5047650	2180	2180	2180	2180	0
355	20250219	124700	5047650	2180	2180	2180	2180	0
356	20250219	124600	5047650	2180	2180	2180	2180	0
357	20250219	124500	5047650	2180	2180	2180	2180	3
358	20250219	124400	5041110	2185	2185	2185	2185	0
359	20250219	124300	5041110	2185	2185	2185	2185	0
360	20250219	124200	5041110	2185	2185	2185	2185	0
361	20250219	124100	5041110	2185	2185	2185	2185	0
362	20250219	124000	5041110	2185	2185	2185	2185	0
363	20250219	123900	5041110	2185	2185	2185	2185	0
364	20250219	123800	5041110	2185	2185	2185	2185	0
365	20250219	123700	5041110	2185	2185	2185	2185	0
366	20250219	123600	5041110	2185	2185	2185	2185	0
367	20250219	123500	5041110	2185	2185	2185	2185	0
368	20250219	123400	5041110	2185	2185	2185	2185	4
369	20250219	123300	5032370	2190	2190	2190	2190	0
370	20250219	123200	5032370	2190	2190	2190	2190	0
371	20250219	123100	5032370	2190	2190	2190	2190	0
372	20250219	123000	5032370	2190	2190	2190	2190	0
373	20250219	122900	5032370	2190	2190	2190	2190	0
374	20250219	122800	5032370	2190	2190	2190	2190	0
375	20250219	122700	5032370	2190	2190	2190	2190	0
376	20250219	122600	5032370	2190	2190	2190	2190	0
377	20250219	122500	5032370	2190	2190	2190	2190	0
378	20250219	122400	5032370	2190	2190	2190	2190	0
379	20250219	122300	5032370	2190	2190	2190	2190	0
380	20250219	122200	5032370	2190	2190	2190	2190	0
381	20250219	122100	5032370	2190	2190	2190	2190	0
382	20250219	122000	5032370	2190	2190	2190	2190	0
383	20250219	121900	5032370	2190	2190	2190	2190	0
384	20250219	121800	5032370	2190	2190	2190	2190	0
385	20250219	121700	5032370	2190	2190	2190	2190	0
386	20250219	121600	5032370	2190	2190	2190	2190	0
387	20250219	121500	5032370	2190	2190	2190	2190	0
388	20250219	121400	5032370	2190	2190	2190	2190	0
389	20250219	121300	5032370	2190	2190	2190	2190	0
390	20250219	121200	5032370	2190	2190	2190	2190	0
391	20250219	121100	5032370	2190	2190	2190	2190	0
392	20250219	121000	5032370	2190	2190	2190	2190	1
393	20250219	120900	5030180	2185	2185	2185	2185	0
394	20250219	120800	5030180	2185	2185	2185	2185	0
395	20250219	120700	5030180	2185	2185	2185	2185	0
396	20250219	120600	5030180	2185	2185	2185	2185	0
397	20250219	120500	5030180	2185	2185	2185	2185	0
398	20250219	120400	5030180	2185	2185	2185	2185	0
399	20250219	120300	5030180	2185	2185	2185	2185	0
400	20250219	120200	5030180	2185	2185	2185	2185	0
401	20250219	120100	5030180	2185	2185	2185	2185	0
402	20250219	120000	5030180	2185	2185	2185	2185	0
403	20250219	115900	5030180	2185	2185	2185	2185	0
404	20250219	115800	5030180	2185	2185	2185	2185	0
405	20250219	115700	5030180	2185	2185	2185	2185	0
406	20250219	115600	5030180	2185	2185	2185	2185	0
407	20250219	115500	5030180	2185	2185	2185	2185	0
408	20250219	115400	5030180	2185	2185	2185	2185	0
409	20250219	115300	5030180	2185	2185	2185	2185	0
410	20250219	115200	5030180	2185	2185	2185	2185	0
411	20250219	115100	5030180	2185	2185	2185	2185	0
412	20250219	115000	5030180	2185	2185	2185	2185	0
413	20250219	114900	5030180	2185	2185	2185	2185	0
414	20250219	114800	5030180	2185	2185	2185	2185	0
415	20250219	114700	5030180	2185	2185	2185	2185	0
416	20250219	114600	5030180	2185	2185	2185	2185	0
417	20250219	114500	5030180	2185	2185	2185	2185	0
418	20250219	114400	5030180	2185	2185	2185	2185	0
419	20250219	114300	5030180	2185	2185	2185	2185	0
420	20250219	114200	5030180	2185	2185	2185	2185	0
421	20250219	114100	5030180	2185	2185	2185	2185	0
422	20250219	114000	5030180	2185	2185	2185	2185	0
423	20250219	113900	5030180	2185	2185	2185	2185	0
424	20250219	113800	5030180	2185	2185	2185	2185	0
425	20250219	113700	5030180	2185	2185	2185	2185	0
426	20250219	113600	5030180	2185	2185	2185	2185	0
427	20250219	113500	5030180	2185	2185	2185	2185	0
428	20250219	113400	5030180	2185	2185	2185	2185	0
429	20250219	113300	5030180	2185	2185	2185	2185	0
430	20250219	113200	5030180	2185	2185	2185	2185	0
431	20250219	113100	5030180	2185	2185	2185	2185	0
432	20250219	113000	5030180	2185	2185	2185	2185	0
433	20250219	112900	5030180	2185	2185	2185	2185	0
434	20250219	112800	5030180	2185	2185	2185	2185	50
435	20250219	112700	4920930	2190	2190	2190	2190	0
436	20250219	112600	4920930	2190	2190	2190	2190	0
437	20250219	112500	4920930	2190	2190	2190	2190	0
438	20250219	112400	4920930	2190	2190	2190	2190	0
439	20250219	112300	4920930	2190	2190	2190	2190	0
440	20250219	112200	4920930	2190	2190	2190	2190	0
441	20250219	112100	4920930	2190	2190	2190	2190	0
442	20250219	112000	4920930	2190	2190	2190	2190	0
443	20250219	111900	4920930	2190	2190	2190	2190	0
444	20250219	111800	4920930	2190	2190	2190	2190	0
445	20250219	111700	4920930	2190	2190	2190	2190	0
446	20250219	111600	4920930	2190	2190	2190	2190	0
447	20250219	111500	4920930	2190	2190	2190	2190	0
448	20250219	111400	4920930	2190	2190	2190	2190	1
449	20250219	111300	4918740	2190	2190	2190	2190	0
450	20250219	111200	4918740	2190	2190	2190	2190	0
451	20250219	111100	4918740	2190	2190	2190	2190	0
452	20250219	111000	4918740	2190	2190	2190	2190	0
453	20250219	110900	4918740	2190	2190	2190	2190	0
454	20250219	110800	4918740	2190	2190	2190	2190	0
455	20250219	110700	4918740	2190	2190	2190	2190	20
456	20250219	110600	4874940	2190	2190	2190	2190	0
457	20250219	110500	4874940	2190	2190	2190	2190	0
458	20250219	110400	4874940	2190	2190	2190	2190	0
459	20250219	110300	4874940	2190	2190	2190	2190	0
460	20250219	110200	4874940	2190	2190	2190	2190	0
461	20250219	110100	4874940	2190	2190	2190	2190	0
462	20250219	110000	4874940	2190	2190	2190	2190	0
463	20250219	105900	4874940	2190	2190	2190	2190	0
464	20250219	105800	4874940	2190	2190	2190	2190	0
465	20250219	105700	4874940	2190	2190	2190	2190	0
466	20250219	105600	4874940	2190	2190	2190	2190	0
467	20250219	105500	4874940	2190	2190	2190	2190	0
468	20250219	105400	4874940	2190	2190	2190	2190	0
469	20250219	105300	4874940	2190	2190	2190	2190	0
470	20250219	105200	4874940	2190	2190	2190	2190	0
471	20250219	105100	4874940	2190	2190	2190	2190	0
472	20250219	105000	4874940	2190	2190	2190	2190	0
473	20250219	104900	4874940	2190	2190	2190	2190	0
474	20250219	104800	4874940	2190	2190	2190	2190	0
475	20250219	104700	4874940	2190	2190	2190	2190	0
476	20250219	104600	4874940	2190	2190	2190	2190	0
477	20250219	104500	4874940	2190	2190	2190	2190	0
478	20250219	104400	4874940	2190	2190	2190	2190	0
479	20250219	104300	4874940	2190	2190	2190	2190	0
480	20250219	104200	4874940	2190	2190	2190	2190	0
481	20250219	104100	4874940	2190	2190	2190	2190	0
482	20250219	104000	4874940	2190	2190	2190	2190	0
483	20250219	103900	4874940	2190	2190	2190	2190	0
484	20250219	103800	4874940	2190	2190	2190	2190	0
485	20250219	103700	4874940	2190	2190	2190	2190	0
486	20250219	103600	4874940	2190	2190	2190	2190	0
487	20250219	103500	4874940	2190	2190	2190	2190	0
488	20250219	103400	4874940	2190	2190	2190	2190	0
489	20250219	103300	4874940	2190	2190	2190	2190	0
490	20250219	103200	4874940	2190	2190	2190	2190	22
491	20250219	103100	4826760	2190	2190	2190	2190	0
492	20250219	103000	4826760	2190	2190	2190	2190	0
493	20250219	102900	4826760	2190	2190	2190	2190	0
494	20250219	102800	4826760	2190	2190	2190	2190	0
495	20250219	102700	4826760	2190	2190	2190	2190	0
496	20250219	102600	4826760	2190	2190	2190	2190	0
497	20250219	102500	4826760	2190	2190	2190	2190	0
498	20250219	102400	4826760	2190	2190	2190	2190	0
499	20250219	102300	4826760	2190	2190	2190	2190	0
500	20250219	102200	4826760	2190	2190	2190	2190	0
501	20250219	102100	4826760	2190	2190	2190	2190	0
502	20250219	102000	4826760	2190	2190	2190	2190	0
503	20250219	101900	4826760	2190	2190	2190	2190	0
504	20250219	101800	4826760	2190	2190	2190	2190	0
505	20250219	101700	4826760	2190	2190	2190	2190	0
506	20250219	101600	4826760	2190	2190	2190	2190	0
507	20250219	101500	4826760	2190	2190	2190	2190	0
508	20250219	101400	4826760	2190	2190	2190	2190	0
509	20250219	101300	4826760	2190	2190	2190	2190	0
510	20250219	101200	4826760	2190	2190	2190	2190	0
511	20250219	101100	4826760	2190	2190	2190	2190	0
512	20250219	101000	4826760	2190	2190	2190	2190	0
513	20250219	100900	4826760	2190	2190	2190	2190	0
514	20250219	100800	4826760	2190	2190	2190	2190	0
515	20250219	100700	4826760	2190	2190	2190	2190	0
516	20250219	100600	4826760	2190	2190	2190	2190	0
517	20250219	100500	4826760	2190	2190	2190	2190	0
518	20250219	100400	4826760	2190	2190	2190	2190	0
519	20250219	100300	4826760	2190	2190	2190	2190	0
520	20250219	100200	4826760	2190	2190	2190	2190	0
521	20250219	100100	4826760	2190	2190	2190	2190	0
522	20250219	100000	4826760	2190	2190	2190	2190	5
523	20250219	095900	4815810	2190	2190	2190	2190	0
524	20250219	095800	4815810	2190	2190	2190	2190	0
525	20250219	095700	4815810	2190	2190	2190	2190	0
526	20250219	095600	4815810	2190	2190	2190	2190	0
527	20250219	095500	4815810	2190	2190	2190	2190	780
528	20250219	095400	3107610	2190	2190	2190	2190	0
529	20250219	095300	3107610	2190	2190	2190	2190	0
530	20250219	095200	3107610	2190	2190	2190	2190	0
531	20250219	095100	3107610	2190	2190	2190	2190	0
532	20250219	095000	3107610	2190	2190	2190	2190	0
533	20250219	094900	3107610	2190	2190	2190	2190	457
534	20250219	094800	2106780	2190	2190	2190	2190	457
535	20250219	094700	1105950	2190	2190	2190	2190	485
536	20250219	094600	43800	2190	2190	2190	2190	0
537	20250219	094500	43800	2190	2190	2190	2190	0
538	20250219	094400	43800	2190	2190	2190	2190	5
539	20250219	094300	32850	2190	2190	2190	2190	0
540	20250219	094200	32850	2190	2190	2190	2190	0
541	20250219	094100	32850	2190	2190	2190	2190	0
542	20250219	094000	32850	2190	2190	2190	2190	0
543	20250219	093900	32850	2190	2190	2190	2190	0
544	20250219	093800	32850	2190	2190	2190	2190	0
545	20250219	093700	32850	2190	2190	2190	2190	0
546	20250219	093600	32850	2190	2190	2190	2190	0
547	20250219	093500	32850	2190	2190	2190	2190	0
548	20250219	093400	32850	2190	2190	2190	2190	0
549	20250219	093300	32850	2190	2190	2190	2190	0
550	20250219	093200	32850	2190	2190	2190	2190	0
551	20250219	093100	32850	2190	2190	2190	2190	0
552	20250219	093000	32850	2190	2190	2190	2190	0
553	20250219	092900	32850	2190	2190	2190	2190	0
554	20250219	092800	32850	2190	2190	2190	2190	0
555	20250219	092700	32850	2190	2190	2190	2190	0
556	20250219	092600	32850	2190	2190	2190	2190	0
557	20250219	092500	32850	2190	2190	2190	2190	0
558	20250219	092400	32850	2190	2190	2190	2190	0
559	20250219	092300	32850	2190	2190	2190	2190	0
560	20250219	092200	32850	2190	2190	2190	2190	0
561	20250219	092100	32850	2190	2190	2190	2190	0
562	20250219	092000	32850	2190	2190	2190	2190	0
563	20250219	091900	32850	2190	2190	2190	2190	0
564	20250219	091800	32850	2190	2190	2190	2190	0
565	20250219	091700	32850	2190	2190	2190	2190	0
566	20250219	091600	32850	2190	2190	2190	2190	0
567	20250219	091500	32850	2190	2190	2190	2190	10
568	20250219	091400	10950	2190	2190	2190	2190	0
569	20250219	091300	10950	2190	2190	2190	2190	0
570	20250219	091200	10950	2190	2190	2190	2190	4
571	20250219	091100	2190	2190	2190	2190	2190	0
572	20250219	091000	2190	2190	2190	2190	2190	0
573	20250219	090900	2190	2190	2190	2190	2190	0
574	20250219	090800	2190	2190	2190	2190	2190	0
575	20250219	090700	2190	2190	2190	2190	2190	0
576	20250219	090600	2190	2190	2190	2190	2190	0
577	20250219	090500	2190	2190	2190	2190	2190	0
578	20250219	090400	2190	2190	2190	2190	2190	0
579	20250219	090300	2190	2190	2190	2190	2190	0
580	20250219	090200	2190	2190	2190	2190	2190	0
581	20250219	090100	2190	2190	2190	2190	2190	1
582	20250219	090000	0	2185	2185	2185	2185	0