KissMeData/004270/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184300	43538287	1086	1086	1086	1086	2214
3	20250219	184200	43538287	1086	1086	1086	1086	0
4	20250219	184100	43538287	1086	1086	1086	1086	0
5	20250219	184000	43538287	1086	1086	1086	1086	0
6	20250219	183900	43538287	1086	1086	1086	1086	0
7	20250219	183800	43538287	1086	1086	1086	1086	0
8	20250219	183700	43538287	1086	1086	1086	1086	0
9	20250219	183600	43538287	1086	1086	1086	1086	0
10	20250219	183500	43538287	1086	1086	1086	1086	0
11	20250219	183400	43538287	1086	1086	1086	1086	0
12	20250219	183300	43538287	1086	1086	1086	1086	0
13	20250219	183200	43538287	1086	1086	1086	1086	0
14	20250219	183100	43538287	1086	1086	1086	1086	0
15	20250219	183000	43538287	1086	1086	1086	1086	0
16	20250219	182900	43538287	1086	1086	1086	1086	0
17	20250219	182800	43538287	1086	1086	1086	1086	0
18	20250219	182700	43538287	1086	1086	1086	1086	0
19	20250219	182600	43538287	1086	1086	1086	1086	0
20	20250219	182500	43538287	1086	1086	1086	1086	0
21	20250219	182400	43538287	1086	1086	1086	1086	0
22	20250219	182300	43538287	1086	1086	1086	1086	0
23	20250219	182200	43538287	1086	1086	1086	1086	0
24	20250219	182100	43538287	1086	1086	1086	1086	0
25	20250219	182000	43538287	1086	1086	1086	1086	0
26	20250219	181900	43538287	1086	1086	1086	1086	0
27	20250219	181800	43538287	1086	1086	1086	1086	0
28	20250219	181700	43538287	1086	1086	1086	1086	0
29	20250219	181600	43538287	1086	1086	1086	1086	0
30	20250219	181500	43538287	1086	1086	1086	1086	0
31	20250219	181400	43538287	1086	1086	1086	1086	0
32	20250219	181300	43538287	1086	1086	1086	1086	2214
33	20250219	181200	43538287	1086	1086	1086	1086	0
34	20250219	181100	43538287	1086	1086	1086	1086	0
35	20250219	181000	43538287	1086	1086	1086	1086	0
36	20250219	180900	43538287	1086	1086	1086	1086	0
37	20250219	180800	43538287	1086	1086	1086	1086	0
38	20250219	180700	43538287	1086	1086	1086	1086	0
39	20250219	180600	43538287	1086	1086	1086	1086	0
40	20250219	180500	43538287	1086	1086	1086	1086	0
41	20250219	180400	43538287	1086	1086	1086	1086	0
42	20250219	180300	43538287	1086	1086	1086	1086	0
43	20250219	180200	43538287	1086	1086	1086	1086	0
44	20250219	180100	43538287	1086	1086	1086	1086	0
45	20250219	180000	43538287	1086	1086	1086	1086	0
46	20250219	175900	43538287	1086	1086	1086	1086	0
47	20250219	175800	43538287	1086	1086	1086	1086	0
48	20250219	175700	43538287	1086	1086	1086	1086	0
49	20250219	175600	43538287	1086	1086	1086	1086	0
50	20250219	175500	43538287	1086	1086	1086	1086	0
51	20250219	175400	43538287	1086	1086	1086	1086	0
52	20250219	175300	43538287	1086	1086	1086	1086	0
53	20250219	175200	43538287	1086	1086	1086	1086	0
54	20250219	175100	43538287	1086	1086	1086	1086	0
55	20250219	175000	43538287	1086	1086	1086	1086	0
56	20250219	174900	43538287	1086	1086	1086	1086	0
57	20250219	174800	43538287	1086	1086	1086	1086	0
58	20250219	174700	43538287	1086	1086	1086	1086	0
59	20250219	174600	43538287	1086	1086	1086	1086	0
60	20250219	174500	43538287	1086	1086	1086	1086	0
61	20250219	174400	43538287	1086	1086	1086	1086	0
62	20250219	174300	43538287	1086	1086	1086	1086	2214
63	20250219	174200	43538287	1086	1086	1086	1086	0
64	20250219	174100	43538287	1086	1086	1086	1086	0
65	20250219	174000	43538287	1086	1086	1086	1086	0
66	20250219	173900	43538287	1086	1086	1086	1086	0
67	20250219	173800	43538287	1086	1086	1086	1086	0
68	20250219	173700	43538287	1086	1086	1086	1086	0
69	20250219	173600	43538287	1086	1086	1086	1086	0
70	20250219	173500	43538287	1086	1086	1086	1086	0
71	20250219	173400	43538287	1086	1086	1086	1086	0
72	20250219	173300	43538287	1086	1086	1086	1086	0
73	20250219	173200	43538287	1086	1086	1086	1086	0
74	20250219	173100	43538287	1086	1086	1086	1086	0
75	20250219	173000	43538287	1086	1086	1086	1086	0
76	20250219	172900	43538287	1086	1086	1086	1086	0
77	20250219	172800	43538287	1086	1086	1086	1086	0
78	20250219	172700	43538287	1086	1086	1086	1086	0
79	20250219	172600	43538287	1086	1086	1086	1086	0
80	20250219	172500	43538287	1086	1086	1086	1086	0
81	20250219	172400	43538287	1086	1086	1086	1086	0
82	20250219	172300	43538287	1086	1086	1086	1086	0
83	20250219	172200	43538287	1086	1086	1086	1086	0
84	20250219	172100	43538287	1086	1086	1086	1086	0
85	20250219	172000	43538287	1086	1086	1086	1086	0
86	20250219	171900	43538287	1086	1086	1086	1086	0
87	20250219	171800	43538287	1086	1086	1086	1086	0
88	20250219	171700	43538287	1086	1086	1086	1086	0
89	20250219	171600	43538287	1086	1086	1086	1086	0
90	20250219	171500	43538287	1086	1086	1086	1086	0
91	20250219	171400	43538287	1086	1086	1086	1086	0
92	20250219	171300	43538287	1086	1086	1086	1086	2214
93	20250219	171200	43538287	1086	1086	1086	1086	0
94	20250219	171100	43538287	1086	1086	1086	1086	0
95	20250219	171000	43538287	1086	1086	1086	1086	0
96	20250219	170900	43538287	1086	1086	1086	1086	0
97	20250219	170800	43538287	1086	1086	1086	1086	0
98	20250219	170700	43538287	1086	1086	1086	1086	0
99	20250219	170600	43538287	1086	1086	1086	1086	0
100	20250219	170500	43538287	1086	1086	1086	1086	0
101	20250219	170400	43538287	1086	1086	1086	1086	0
102	20250219	170300	43538287	1086	1086	1086	1086	0
103	20250219	170200	43538287	1086	1086	1086	1086	0
104	20250219	170100	43538287	1086	1086	1086	1086	0
105	20250219	170000	43538287	1086	1086	1086	1086	0
106	20250219	165900	43538287	1086	1086	1086	1086	0
107	20250219	165800	43538287	1086	1086	1086	1086	0
108	20250219	165700	43538287	1086	1086	1086	1086	0
109	20250219	165600	43538287	1086	1086	1086	1086	0
110	20250219	165500	43538287	1086	1086	1086	1086	0
111	20250219	165400	43538287	1086	1086	1086	1086	0
112	20250219	165300	43538287	1086	1086	1086	1086	0
113	20250219	165200	43538287	1086	1086	1086	1086	0
114	20250219	165100	43538287	1086	1086	1086	1086	0
115	20250219	165000	43538287	1086	1086	1086	1086	0
116	20250219	164900	43538287	1086	1086	1086	1086	0
117	20250219	164800	43538287	1086	1086	1086	1086	0
118	20250219	164700	43538287	1086	1086	1086	1086	0
119	20250219	164600	43538287	1086	1086	1086	1086	0
120	20250219	164500	43538287	1086	1086	1086	1086	0
121	20250219	164400	43538287	1086	1086	1086	1086	0
122	20250219	164300	43538287	1086	1086	1086	1086	2214
123	20250219	164200	43538287	1086	1086	1086	1086	0
124	20250219	164100	43538287	1086	1086	1086	1086	0
125	20250219	164000	43538287	1086	1086	1086	1086	0
126	20250219	163900	43538287	1086	1086	1086	1086	0
127	20250219	163800	43538287	1086	1086	1086	1086	0
128	20250219	163700	43538287	1086	1086	1086	1086	0
129	20250219	163600	43538287	1086	1086	1086	1086	0
130	20250219	163500	43538287	1086	1086	1086	1086	0
131	20250219	163400	43538287	1086	1086	1086	1086	0
132	20250219	163300	43538287	1086	1086	1086	1086	0
133	20250219	163200	43538287	1086	1086	1086	1086	0
134	20250219	163100	43538287	1086	1086	1086	1086	0
135	20250219	163000	43538287	1086	1086	1086	1086	0
136	20250219	162900	43538287	1086	1086	1086	1086	0
137	20250219	162800	43538287	1086	1086	1086	1086	0
138	20250219	162700	43538287	1086	1086	1086	1086	0
139	20250219	162600	43538287	1086	1086	1086	1086	0
140	20250219	162500	43538287	1086	1086	1086	1086	0
141	20250219	162400	43538287	1086	1086	1086	1086	0
142	20250219	162300	43538287	1086	1086	1086	1086	0
143	20250219	162200	43538287	1086	1086	1086	1086	0
144	20250219	162100	43538287	1086	1086	1086	1086	0
145	20250219	162000	43538287	1086	1086	1086	1086	0
146	20250219	161900	43538287	1086	1086	1086	1086	0
147	20250219	161800	43538287	1086	1086	1086	1086	0
148	20250219	161700	43538287	1086	1086	1086	1086	0
149	20250219	161600	43538287	1086	1086	1086	1086	0
150	20250219	161500	43538287	1086	1086	1086	1086	0
151	20250219	161400	43538287	1086	1086	1086	1086	0
152	20250219	161300	43538287	1086	1086	1086	1086	2214
153	20250219	161200	43538287	1086	1086	1086	1086	0
154	20250219	161100	43538287	1086	1086	1086	1086	0
155	20250219	161000	43538287	1086	1086	1086	1086	0
156	20250219	160900	43538287	1086	1086	1086	1086	0
157	20250219	160800	43538287	1086	1086	1086	1086	0
158	20250219	160700	43538287	1086	1086	1086	1086	0
159	20250219	160600	43538287	1086	1086	1086	1086	0
160	20250219	160500	43538287	1086	1086	1086	1086	0
161	20250219	160400	43538287	1086	1086	1086	1086	0
162	20250219	160300	43538287	1086	1086	1086	1086	0
163	20250219	160200	43538287	1086	1086	1086	1086	0
164	20250219	160100	43538287	1086	1086	1086	1086	0
165	20250219	160000	43538287	1086	1086	1086	1086	0
166	20250219	155900	43538287	1086	1086	1086	1086	0
167	20250219	155800	43538287	1086	1086	1086	1086	0
168	20250219	155700	43538287	1086	1086	1086	1086	0
169	20250219	155600	43538287	1086	1086	1086	1086	0
170	20250219	155500	43538287	1086	1086	1086	1086	0
171	20250219	155400	43538287	1086	1086	1086	1086	0
172	20250219	155300	43538287	1086	1086	1086	1086	0
173	20250219	155200	43538287	1086	1086	1086	1086	0
174	20250219	155100	43538287	1086	1086	1086	1086	0
175	20250219	155000	43538287	1086	1086	1086	1086	0
176	20250219	154900	43538287	1086	1086	1086	1086	0
177	20250219	154800	43538287	1086	1086	1086	1086	0
178	20250219	154700	43538287	1086	1086	1086	1086	0
179	20250219	154600	43538287	1086	1086	1086	1086	0
180	20250219	154500	43538287	1086	1086	1086	1086	0
181	20250219	154400	43538287	1086	1086	1086	1086	0
182	20250219	154300	43538287	1086	1086	1086	1086	2214
183	20250219	154200	43538287	1086	1086	1086	1086	0
184	20250219	154100	43538287	1086	1086	1086	1086	0
185	20250219	154000	43538287	1086	1086	1086	1086	0
186	20250219	153900	43538287	1086	1086	1086	1086	0
187	20250219	153800	43538287	1086	1086	1086	1086	0
188	20250219	153700	43538287	1086	1086	1086	1086	0
189	20250219	153600	43538287	1086	1086	1086	1086	0
190	20250219	153500	43538287	1086	1086	1086	1086	0
191	20250219	153400	43538287	1086	1086	1086	1086	0
192	20250219	153300	43538287	1086	1086	1086	1086	0
193	20250219	153200	43538287	1086	1086	1086	1086	0
194	20250219	153100	43538287	1086	1086	1086	1086	0
195	20250219	153000	43538287	1086	1086	1086	1086	2214
196	20250219	152900	41133883	1085	1085	1085	1085	0
197	20250219	152800	41133883	1085	1085	1085	1085	0
198	20250219	152700	41133883	1085	1085	1085	1085	0
199	20250219	152600	41133883	1085	1085	1085	1085	0
200	20250219	152500	41133883	1085	1085	1085	1085	0
201	20250219	152400	41133883	1085	1085	1085	1085	0
202	20250219	152300	41133883	1085	1085	1085	1085	0
203	20250219	152200	41133883	1085	1085	1085	1085	0
204	20250219	152100	41133883	1085	1085	1085	1085	0
205	20250219	152000	41133883	1085	1085	1085	1085	0
206	20250219	151900	41133883	1085	1085	1085	1085	0
207	20250219	151800	41133883	1085	1085	1085	1085	0
208	20250219	151700	41133883	1085	1085	1085	1085	0
209	20250219	151600	41133883	1085	1085	1085	1085	193
210	20250219	151500	40924478	1085	1085	1085	1085	22
211	20250219	151400	40900608	1085	1085	1085	1085	0
212	20250219	151300	40900608	1085	1085	1085	1085	0
213	20250219	151200	40900608	1085	1085	1085	1085	0
214	20250219	151100	40900608	1085	1085	1085	1085	0
215	20250219	151000	40900608	1085	1085	1085	1085	0
216	20250219	150900	40900608	1085	1084	1085	1084	67
217	20250219	150800	40827923	1084	1086	1086	1084	2
218	20250219	150700	40825753	1086	1086	1086	1086	0
219	20250219	150600	40825753	1086	1086	1086	1086	0
220	20250219	150500	40825753	1086	1086	1086	1086	518
221	20250219	150400	40263205	1084	1084	1084	1084	0
222	20250219	150300	40263205	1084	1084	1084	1084	0
223	20250219	150200	40263205	1084	1084	1084	1084	82
224	20250219	150100	40174317	1084	1084	1084	1084	0
225	20250219	150000	40174317	1084	1084	1084	1084	0
226	20250219	145900	40174317	1084	1086	1086	1084	2
227	20250219	145800	40172147	1086	1084	1086	1084	114
228	20250219	145700	40048563	1084	1084	1084	1084	0
229	20250219	145600	40048563	1084	1084	1084	1084	0
230	20250219	145500	40048563	1084	1084	1084	1084	2
231	20250219	145400	40046395	1085	1085	1085	1085	0
232	20250219	145300	40046395	1085	1085	1085	1085	0
233	20250219	145200	40046395	1085	1085	1085	1085	1
234	20250219	145100	40045310	1085	1085	1085	1085	3
235	20250219	145000	40042055	1085	1085	1085	1085	3
236	20250219	144900	40038800	1084	1084	1084	1084	0
237	20250219	144800	40038800	1084	1084	1084	1084	5
238	20250219	144700	40033380	1085	1085	1085	1085	15
239	20250219	144600	40017105	1084	1084	1084	1084	0
240	20250219	144500	40017105	1084	1084	1084	1084	0
241	20250219	144400	40017105	1084	1084	1084	1084	56
242	20250219	144300	39956401	1086	1086	1086	1086	1
243	20250219	144200	39955315	1084	1084	1084	1084	0
244	20250219	144100	39955315	1084	1084	1084	1084	0
245	20250219	144000	39955315	1084	1084	1084	1084	55
246	20250219	143900	39895695	1084	1084	1084	1084	300
247	20250219	143800	39570495	1086	1086	1086	1086	0
248	20250219	143700	39570495	1086	1086	1086	1086	0
249	20250219	143600	39570495	1086	1086	1086	1086	0
250	20250219	143500	39570495	1086	1086	1086	1086	0
251	20250219	143400	39570495	1086	1086	1086	1086	0
252	20250219	143300	39570495	1086	1085	1086	1085	11
253	20250219	143200	39558559	1079	1079	1079	1079	267
254	20250219	143100	39270466	1079	1079	1079	1079	3585
255	20250219	143000	35402251	1085	1085	1085	1085	0
256	20250219	142900	35402251	1085	1085	1085	1085	0
257	20250219	142800	35402251	1085	1085	1085	1084	61
258	20250219	142700	35336067	1085	1085	1085	1085	100
259	20250219	142600	35227567	1085	1085	1085	1085	0
260	20250219	142500	35227567	1085	1085	1085	1085	0
261	20250219	142400	35227567	1085	1085	1085	1085	0
262	20250219	142300	35227567	1085	1085	1085	1085	0
263	20250219	142200	35227567	1085	1085	1085	1085	170
264	20250219	142100	35043117	1085	1085	1085	1085	0
265	20250219	142000	35043117	1085	1085	1085	1085	0
266	20250219	141900	35043117	1085	1085	1085	1085	0
267	20250219	141800	35043117	1085	1085	1085	1085	0
268	20250219	141700	35043117	1085	1085	1085	1085	0
269	20250219	141600	35043117	1085	1085	1085	1085	0
270	20250219	141500	35043117	1085	1085	1085	1085	620
271	20250219	141400	34370417	1085	1085	1085	1085	0
272	20250219	141300	34370417	1085	1085	1085	1085	0
273	20250219	141200	34370417	1085	1085	1085	1085	0
274	20250219	141100	34370417	1085	1085	1085	1085	0
275	20250219	141000	34370417	1085	1085	1085	1085	0
276	20250219	140900	34370417	1085	1085	1085	1085	0
277	20250219	140800	34370417	1085	1085	1085	1085	0
278	20250219	140700	34370417	1085	1085	1085	1085	0
279	20250219	140600	34370417	1085	1085	1085	1085	0
280	20250219	140500	34370417	1085	1085	1085	1085	1100
281	20250219	140400	33176917	1085	1085	1085	1085	0
282	20250219	140300	33176917	1085	1085	1085	1085	0
283	20250219	140200	33176917	1085	1085	1085	1085	0
284	20250219	140100	33176917	1085	1085	1085	1085	0
285	20250219	140000	33176917	1085	1085	1085	1085	0
286	20250219	135900	33176917	1085	1085	1085	1085	0
287	20250219	135800	33176917	1085	1085	1085	1085	0
288	20250219	135700	33176917	1085	1085	1085	1085	0
289	20250219	135600	33176917	1085	1085	1085	1085	0
290	20250219	135500	33176917	1085	1085	1085	1085	0
291	20250219	135400	33176917	1085	1085	1085	1085	0
292	20250219	135300	33176917	1085	1085	1085	1085	0
293	20250219	135200	33176917	1085	1085	1085	1085	0
294	20250219	135100	33176917	1085	1085	1085	1085	0
295	20250219	135000	33176917	1085	1085	1085	1085	0
296	20250219	134900	33176917	1085	1085	1085	1085	143
297	20250219	134800	33021762	1085	1085	1085	1085	100
298	20250219	134700	32913262	1085	1085	1085	1085	0
299	20250219	134600	32913262	1085	1085	1085	1085	14
300	20250219	134500	32898072	1085	1084	1086	1084	523
301	20250219	134400	32330694	1084	1083	1084	1083	516
302	20250219	134300	31771360	1083	1083	1083	1083	1556
303	20250219	134200	30086212	1083	1082	1083	1082	340
304	20250219	134100	29718323	1082	1082	1082	1082	20
305	20250219	134000	29696683	1079	1079	1079	1079	0
306	20250219	133900	29696683	1079	1079	1079	1079	0
307	20250219	133800	29696683	1079	1079	1079	1079	0
308	20250219	133700	29696683	1079	1079	1079	1079	0
309	20250219	133600	29696683	1079	1079	1079	1079	748
310	20250219	133500	28889591	1083	1083	1083	1083	0
311	20250219	133400	28889591	1083	1083	1083	1083	0
312	20250219	133300	28889591	1083	1083	1083	1083	0
313	20250219	133200	28889591	1083	1083	1083	1083	0
314	20250219	133100	28889591	1083	1083	1083	1083	0
315	20250219	133000	28889591	1083	1083	1083	1083	0
316	20250219	132900	28889591	1083	1083	1083	1083	0
317	20250219	132800	28889591	1083	1083	1083	1083	0
318	20250219	132700	28889591	1083	1083	1083	1083	0
319	20250219	132600	28889591	1083	1083	1083	1083	200
320	20250219	132500	28672991	1083	1083	1083	1083	0
321	20250219	132400	28672991	1083	1083	1083	1083	15
322	20250219	132300	28656746	1083	1083	1083	1083	1
323	20250219	132200	28655663	1083	1083	1083	1083	0
324	20250219	132100	28655663	1083	1083	1083	1083	0
325	20250219	132000	28655663	1083	1083	1083	1083	0
326	20250219	131900	28655663	1083	1083	1083	1083	0
327	20250219	131800	28655663	1083	1083	1083	1083	0
328	20250219	131700	28655663	1083	1083	1083	1083	0
329	20250219	131600	28655663	1083	1083	1083	1083	0
330	20250219	131500	28655663	1083	1083	1083	1083	0
331	20250219	131400	28655663	1083	1083	1083	1083	0
332	20250219	131300	28655663	1083	1083	1083	1083	0
333	20250219	131200	28655663	1083	1083	1083	1083	0
334	20250219	131100	28655663	1083	1083	1083	1083	0
335	20250219	131000	28655663	1083	1083	1083	1083	0
336	20250219	130900	28655663	1083	1083	1083	1083	1012
337	20250219	130800	27559667	1083	1083	1083	1083	3600
338	20250219	130700	23660867	1083	1083	1083	1083	5
339	20250219	130600	23655452	1082	1082	1082	1082	0
340	20250219	130500	23655452	1082	1082	1082	1082	0
341	20250219	130400	23655452	1082	1082	1082	1082	2
342	20250219	130300	23653288	1082	1082	1082	1082	10
343	20250219	130200	23642468	1082	1082	1082	1082	1
344	20250219	130100	23641386	1082	1082	1082	1082	0
345	20250219	130000	23641386	1082	1082	1082	1082	0
346	20250219	125900	23641386	1082	1082	1082	1082	0
347	20250219	125800	23641386	1082	1082	1082	1082	0
348	20250219	125700	23641386	1082	1082	1082	1082	0
349	20250219	125600	23641386	1082	1082	1082	1082	500
350	20250219	125500	23100386	1082	1082	1082	1082	0
351	20250219	125400	23100386	1082	1082	1082	1082	0
352	20250219	125300	23100386	1082	1082	1082	1082	1
353	20250219	125200	23099304	1082	1082	1082	1082	0
354	20250219	125100	23099304	1082	1082	1082	1082	0
355	20250219	125000	23099304	1082	1082	1082	1082	0
356	20250219	124900	23099304	1082	1082	1082	1082	0
357	20250219	124800	23099304	1082	1082	1082	1082	431
358	20250219	124700	22632962	1081	1081	1081	1081	0
359	20250219	124600	22632962	1081	1080	1081	1080	1123
360	20250219	124500	21419197	1079	1079	1079	1079	678
361	20250219	124400	20687635	1079	1079	1079	1079	6
362	20250219	124300	20681161	1079	1079	1079	1079	0
363	20250219	124200	20681161	1079	1079	1079	1079	0
364	20250219	124100	20681161	1079	1079	1079	1079	10
365	20250219	124000	20670371	1079	1079	1079	1079	1
366	20250219	123900	20669292	1079	1079	1079	1079	11
367	20250219	123800	20657423	1078	1078	1078	1078	0
368	20250219	123700	20657423	1078	1078	1078	1078	1
369	20250219	123600	20656345	1077	1077	1077	1077	0
370	20250219	123500	20656345	1077	1077	1077	1077	0
371	20250219	123400	20656345	1077	1077	1077	1077	0
372	20250219	123300	20656345	1077	1077	1077	1077	2
373	20250219	123200	20654191	1079	1079	1079	1079	0
374	20250219	123100	20654191	1079	1079	1079	1079	0
375	20250219	123000	20654191	1079	1079	1079	1079	0
376	20250219	122900	20654191	1079	1079	1079	1079	0
377	20250219	122800	20654191	1079	1079	1079	1079	1
378	20250219	122700	20653112	1079	1079	1079	1079	1
379	20250219	122600	20652033	1076	1076	1076	1076	60
380	20250219	122500	20587473	1079	1079	1079	1079	0
381	20250219	122400	20587473	1079	1079	1079	1079	0
382	20250219	122300	20587473	1079	1079	1079	1079	0
383	20250219	122200	20587473	1079	1079	1079	1079	0
384	20250219	122100	20587473	1079	1079	1079	1079	0
385	20250219	122000	20587473	1079	1079	1079	1079	1
386	20250219	121900	20586394	1079	1079	1079	1079	0
387	20250219	121800	20586394	1079	1079	1079	1079	50
388	20250219	121700	20532444	1079	1079	1079	1079	26
389	20250219	121600	20504390	1079	1079	1079	1079	0
390	20250219	121500	20504390	1079	1079	1079	1079	0
391	20250219	121400	20504390	1079	1079	1079	1079	13
392	20250219	121300	20490363	1079	1079	1079	1079	0
393	20250219	121200	20490363	1079	1079	1079	1079	2
394	20250219	121100	20488205	1076	1076	1076	1076	0
395	20250219	121000	20488205	1076	1076	1076	1076	0
396	20250219	120900	20488205	1076	1076	1076	1076	0
397	20250219	120800	20488205	1076	1076	1076	1076	1
398	20250219	120700	20487129	1079	1079	1079	1079	0
399	20250219	120600	20487129	1079	1079	1079	1079	0
400	20250219	120500	20487129	1079	1079	1079	1079	6
401	20250219	120400	20480655	1079	1079	1079	1079	8
402	20250219	120300	20472023	1079	1079	1079	1079	1
403	20250219	120200	20470944	1076	1076	1076	1076	0
404	20250219	120100	20470944	1076	1076	1076	1076	0
405	20250219	120000	20470944	1076	1076	1076	1076	5
406	20250219	115900	20465564	1079	1079	1079	1079	0
407	20250219	115800	20465564	1079	1079	1079	1079	0
408	20250219	115700	20465564	1079	1079	1079	1079	0
409	20250219	115600	20465564	1079	1079	1079	1079	0
410	20250219	115500	20465564	1079	1079	1079	1079	0
411	20250219	115400	20465564	1079	1079	1079	1079	1
412	20250219	115300	20464485	1079	1079	1079	1079	0
413	20250219	115200	20464485	1079	1079	1079	1079	0
414	20250219	115100	20464485	1079	1079	1079	1079	186
415	20250219	115000	20263791	1079	1079	1079	1079	0
416	20250219	114900	20263791	1079	1079	1079	1079	0
417	20250219	114800	20263791	1079	1076	1079	1076	2146
418	20250219	114700	17954692	1079	1079	1079	1079	0
419	20250219	114600	17954692	1079	1079	1079	1079	0
420	20250219	114500	17954692	1079	1079	1079	1079	0
421	20250219	114400	17954692	1079	1079	1079	1079	0
422	20250219	114300	17954692	1079	1079	1079	1079	0
423	20250219	114200	17954692	1079	1079	1079	1079	0
424	20250219	114100	17954692	1079	1079	1079	1079	0
425	20250219	114000	17954692	1079	1079	1079	1079	0
426	20250219	113900	17954692	1079	1079	1079	1079	0
427	20250219	113800	17954692	1079	1079	1080	1079	125
428	20250219	113700	17819701	1079	1079	1079	1079	1
429	20250219	113600	17818622	1079	1079	1080	1079	144
430	20250219	113500	17663113	1080	1079	1080	1079	5000
431	20250219	113400	12267347	1077	1077	1077	1077	309
432	20250219	113300	11934554	1078	1078	1078	1078	0
433	20250219	113200	11934554	1078	1078	1078	1078	2
434	20250219	113100	11932398	1079	1079	1079	1079	0
435	20250219	113000	11932398	1079	1079	1079	1079	0
436	20250219	112900	11932398	1079	1079	1079	1079	1
437	20250219	112800	11931319	1079	1079	1079	1079	0
438	20250219	112700	11931319	1079	1079	1079	1079	0
439	20250219	112600	11931319	1079	1079	1079	1079	50
440	20250219	112500	11877369	1079	1079	1079	1079	40
441	20250219	112400	11834209	1079	1078	1079	1078	60
442	20250219	112300	11769519	1077	1079	1079	1077	1560
443	20250219	112200	10086681	1080	1080	1080	1080	1
444	20250219	112100	10085601	1079	1079	1079	1079	53
445	20250219	112000	10028414	1079	1079	1079	1079	44
446	20250219	111900	9980938	1077	1077	1077	1077	0
447	20250219	111800	9980938	1077	1077	1077	1077	500
448	20250219	111700	9442438	1079	1079	1079	1079	0
449	20250219	111600	9442438	1079	1079	1079	1079	0
450	20250219	111500	9442438	1079	1079	1079	1079	1
451	20250219	111400	9441359	1078	1079	1079	1078	4
452	20250219	111300	9437045	1080	1080	1080	1080	2
453	20250219	111200	9434885	1081	1081	1081	1081	0
454	20250219	111100	9434885	1081	1081	1081	1081	0
455	20250219	111000	9434885	1081	1081	1081	1081	20
456	20250219	110900	9413265	1081	1081	1081	1081	1
457	20250219	110800	9412184	1080	1080	1080	1080	0
458	20250219	110700	9412184	1080	1080	1080	1080	0
459	20250219	110600	9412184	1080	1080	1080	1080	0
460	20250219	110500	9412184	1080	1080	1080	1080	2
461	20250219	110400	9410024	1081	1081	1081	1081	0
462	20250219	110300	9410024	1081	1081	1081	1081	29
463	20250219	110200	9378675	1081	1081	1081	1081	0
464	20250219	110100	9378675	1081	1081	1081	1081	9
465	20250219	110000	9368946	1082	1078	1082	1077	2071
466	20250219	105900	7137369	1081	1079	1081	1078	999
467	20250219	105800	6060320	1079	1079	1079	1079	1
468	20250219	105700	6059241	1081	1082	1082	1081	15
469	20250219	105600	6043013	1081	1081	1081	1081	0
470	20250219	105500	6043013	1081	1081	1081	1081	1
471	20250219	105400	6041932	1082	1082	1082	1082	0
472	20250219	105300	6041932	1082	1082	1082	1082	0
473	20250219	105200	6041932	1082	1082	1082	1082	0
474	20250219	105100	6041932	1082	1082	1082	1082	2
475	20250219	105000	6039768	1082	1082	1082	1082	0
476	20250219	104900	6039768	1082	1082	1082	1082	0
477	20250219	104800	6039768	1082	1081	1082	1078	661
478	20250219	104700	5326661	1081	1081	1081	1081	0
479	20250219	104600	5326661	1081	1081	1081	1081	0
480	20250219	104500	5326661	1081	1080	1081	1080	59
481	20250219	104400	5262939	1080	1080	1080	1080	60
482	20250219	104300	5198139	1080	1080	1080	1080	0
483	20250219	104200	5198139	1080	1080	1080	1080	0
484	20250219	104100	5198139	1080	1080	1080	1080	0
485	20250219	104000	5198139	1080	1080	1080	1080	0
486	20250219	103900	5198139	1080	1080	1080	1080	0
487	20250219	103800	5198139	1080	1080	1080	1080	101
488	20250219	103700	5089059	1080	1080	1080	1080	2000
489	20250219	103600	2929059	1080	1080	1080	1080	0
490	20250219	103500	2929059	1080	1080	1080	1080	0
491	20250219	103400	2929059	1080	1080	1080	1080	0
492	20250219	103300	2929059	1080	1080	1080	1080	0
493	20250219	103200	2929059	1080	1080	1080	1080	0
494	20250219	103100	2929059	1080	1080	1080	1080	1
495	20250219	103000	2927979	1080	1080	1080	1080	0
496	20250219	102900	2927979	1080	1080	1080	1080	0
497	20250219	102800	2927979	1080	1078	1080	1078	1200
498	20250219	102700	1631995	1078	1078	1078	1078	0
499	20250219	102600	1631995	1078	1078	1078	1078	0
500	20250219	102500	1631995	1078	1078	1078	1078	0
501	20250219	102400	1631995	1078	1078	1078	1078	30
502	20250219	102300	1599655	1078	1078	1078	1078	0
503	20250219	102200	1599655	1078	1078	1078	1078	0
504	20250219	102100	1599655	1078	1078	1078	1078	0
505	20250219	102000	1599655	1078	1078	1078	1078	0
506	20250219	101900	1599655	1078	1078	1078	1078	0
507	20250219	101800	1599655	1078	1078	1078	1078	36
508	20250219	101700	1560847	1078	1078	1078	1078	50
509	20250219	101600	1506947	1078	1078	1078	1078	150
510	20250219	101500	1345247	1078	1078	1078	1078	102
511	20250219	101400	1235291	1078	1077	1078	1077	3
512	20250219	101300	1232059	1078	1078	1078	1078	1
513	20250219	101200	1230981	1080	1080	1080	1080	0
514	20250219	101100	1230981	1080	1080	1080	1080	0
515	20250219	101000	1230981	1080	1080	1080	1080	10
516	20250219	100900	1220181	1080	1080	1080	1080	0
517	20250219	100800	1220181	1080	1080	1080	1080	0
518	20250219	100700	1220181	1080	1080	1080	1080	0
519	20250219	100600	1220181	1080	1080	1080	1080	0
520	20250219	100500	1220181	1080	1080	1080	1080	5
521	20250219	100400	1214781	1080	1080	1080	1080	0
522	20250219	100300	1214781	1080	1080	1080	1080	1
523	20250219	100200	1213701	1078	1078	1078	1078	0
524	20250219	100100	1213701	1078	1078	1078	1078	0
525	20250219	100000	1213701	1078	1078	1078	1078	0
526	20250219	095900	1213701	1078	1078	1078	1078	0
527	20250219	095800	1213701	1078	1078	1078	1078	0
528	20250219	095700	1213701	1078	1078	1078	1078	0
529	20250219	095600	1213701	1078	1078	1078	1078	0
530	20250219	095500	1213701	1078	1078	1078	1078	1
531	20250219	095400	1212623	1079	1079	1079	1079	2
532	20250219	095300	1210465	1076	1076	1076	1076	0
533	20250219	095200	1210465	1076	1076	1076	1076	0
534	20250219	095100	1210465	1076	1076	1076	1076	0
535	20250219	095000	1210465	1076	1076	1076	1076	0
536	20250219	094900	1210465	1076	1076	1076	1076	0
537	20250219	094800	1210465	1076	1076	1076	1076	0
538	20250219	094700	1210465	1076	1076	1076	1076	0
539	20250219	094600	1210465	1076	1076	1076	1076	0
540	20250219	094500	1210465	1076	1076	1076	1076	0
541	20250219	094400	1210465	1076	1076	1076	1076	10
542	20250219	094300	1199705	1080	1080	1080	1080	9
543	20250219	094200	1189985	1080	1080	1080	1080	0
544	20250219	094100	1189985	1080	1080	1080	1080	5
545	20250219	094000	1184585	1079	1079	1079	1079	211
546	20250219	093900	956916	1080	1080	1080	1080	1
547	20250219	093800	955836	1080	1080	1080	1080	42
548	20250219	093700	910476	1079	1079	1079	1079	29
549	20250219	093600	879185	1079	1079	1080	1079	200
550	20250219	093500	663285	1076	1076	1076	1076	0
551	20250219	093400	663285	1076	1079	1079	1076	55
552	20250219	093300	603952	1079	1079	1079	1079	0
553	20250219	093200	603952	1079	1079	1079	1079	7
554	20250219	093100	596399	1079	1079	1079	1079	1
555	20250219	093000	595320	1076	1076	1076	1076	0
556	20250219	092900	595320	1076	1076	1076	1076	1
557	20250219	092800	594244	1079	1079	1079	1079	0
558	20250219	092700	594244	1079	1079	1079	1079	1
559	20250219	092600	593165	1079	1079	1079	1079	0
560	20250219	092500	593165	1079	1079	1079	1079	5
561	20250219	092400	587770	1078	1078	1078	1078	0
562	20250219	092300	587770	1078	1078	1078	1078	0
563	20250219	092200	587770	1078	1078	1078	1078	0
564	20250219	092100	587770	1078	1078	1078	1077	6
565	20250219	092000	581304	1080	1080	1080	1080	0
566	20250219	091900	581304	1080	1080	1080	1080	0
567	20250219	091800	581304	1080	1080	1080	1080	0
568	20250219	091700	581304	1080	1080	1080	1080	0
569	20250219	091600	581304	1080	1080	1080	1080	0
570	20250219	091500	581304	1080	1076	1080	1076	51
571	20250219	091400	526356	1073	1073	1073	1073	0
572	20250219	091300	526356	1073	1073	1073	1073	28
573	20250219	091200	496312	1073	1073	1073	1073	0
574	20250219	091100	496312	1073	1073	1073	1073	0
575	20250219	091000	496312	1073	1073	1073	1073	101
576	20250219	090900	387939	1074	1075	1075	1074	289
577	20250219	090800	77277	1075	1075	1075	1075	0
578	20250219	090700	77277	1075	1075	1075	1075	0
579	20250219	090600	77277	1075	1075	1075	1075	2
580	20250219	090500	75127	1075	1074	1075	1074	2
581	20250219	090400	72978	1073	1073	1073	1073	0
582	20250219	090300	72978	1073	1073	1073	1073	1
583	20250219	090200	71905	1080	1080	1080	1080	0
584	20250219	090100	71905	1080	1080	1080	1080	2
585	20250219	090000	69745	1073	1073	1073	1073	65