KissMeData/025890/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191200	44429610	1804	1804	1804	1804	50
3	20250219	191100	44429610	1804	1804	1804	1804	0
4	20250219	191000	44429610	1804	1804	1804	1804	0
5	20250219	190900	44429610	1804	1804	1804	1804	0
6	20250219	190800	44429610	1804	1804	1804	1804	0
7	20250219	190700	44429610	1804	1804	1804	1804	0
8	20250219	190600	44429610	1804	1804	1804	1804	0
9	20250219	190500	44429610	1804	1804	1804	1804	0
10	20250219	190400	44429610	1804	1804	1804	1804	0
11	20250219	190300	44429610	1804	1804	1804	1804	0
12	20250219	190200	44429610	1804	1804	1804	1804	0
13	20250219	190100	44429610	1804	1804	1804	1804	0
14	20250219	190000	44429610	1804	1804	1804	1804	0
15	20250219	185900	44429610	1804	1804	1804	1804	0
16	20250219	185800	44429610	1804	1804	1804	1804	0
17	20250219	185700	44429610	1804	1804	1804	1804	0
18	20250219	185600	44429610	1804	1804	1804	1804	0
19	20250219	185500	44429610	1804	1804	1804	1804	0
20	20250219	185400	44429610	1804	1804	1804	1804	0
21	20250219	185300	44429610	1804	1804	1804	1804	0
22	20250219	185200	44429610	1804	1804	1804	1804	0
23	20250219	185100	44429610	1804	1804	1804	1804	0
24	20250219	185000	44429610	1804	1804	1804	1804	0
25	20250219	184900	44429610	1804	1804	1804	1804	0
26	20250219	184800	44429610	1804	1804	1804	1804	0
27	20250219	184700	44429610	1804	1804	1804	1804	0
28	20250219	184600	44429610	1804	1804	1804	1804	0
29	20250219	184500	44429610	1804	1804	1804	1804	0
30	20250219	184400	44429610	1804	1804	1804	1804	0
31	20250219	184300	44429610	1804	1804	1804	1804	0
32	20250219	184200	44429610	1804	1804	1804	1804	50
33	20250219	184100	44429610	1804	1804	1804	1804	0
34	20250219	184000	44429610	1804	1804	1804	1804	0
35	20250219	183900	44429610	1804	1804	1804	1804	0
36	20250219	183800	44429610	1804	1804	1804	1804	0
37	20250219	183700	44429610	1804	1804	1804	1804	0
38	20250219	183600	44429610	1804	1804	1804	1804	0
39	20250219	183500	44429610	1804	1804	1804	1804	0
40	20250219	183400	44429610	1804	1804	1804	1804	0
41	20250219	183300	44429610	1804	1804	1804	1804	0
42	20250219	183200	44429610	1804	1804	1804	1804	0
43	20250219	183100	44429610	1804	1804	1804	1804	0
44	20250219	183000	44429610	1804	1804	1804	1804	0
45	20250219	182900	44429610	1804	1804	1804	1804	0
46	20250219	182800	44429610	1804	1804	1804	1804	0
47	20250219	182700	44429610	1804	1804	1804	1804	0
48	20250219	182600	44429610	1804	1804	1804	1804	0
49	20250219	182500	44429610	1804	1804	1804	1804	0
50	20250219	182400	44429610	1804	1804	1804	1804	0
51	20250219	182300	44429610	1804	1804	1804	1804	0
52	20250219	182200	44429610	1804	1804	1804	1804	0
53	20250219	182100	44429610	1804	1804	1804	1804	0
54	20250219	182000	44429610	1804	1804	1804	1804	0
55	20250219	181900	44429610	1804	1804	1804	1804	0
56	20250219	181800	44429610	1804	1804	1804	1804	0
57	20250219	181700	44429610	1804	1804	1804	1804	0
58	20250219	181600	44429610	1804	1804	1804	1804	0
59	20250219	181500	44429610	1804	1804	1804	1804	0
60	20250219	181400	44429610	1804	1804	1804	1804	0
61	20250219	181300	44429610	1804	1804	1804	1804	0
62	20250219	181200	44429610	1804	1804	1804	1804	50
63	20250219	181100	44429610	1804	1804	1804	1804	0
64	20250219	181000	44429610	1804	1804	1804	1804	0
65	20250219	180900	44429610	1804	1804	1804	1804	0
66	20250219	180800	44429610	1804	1804	1804	1804	0
67	20250219	180700	44429610	1804	1804	1804	1804	0
68	20250219	180600	44429610	1804	1804	1804	1804	0
69	20250219	180500	44429610	1804	1804	1804	1804	0
70	20250219	180400	44429610	1804	1804	1804	1804	0
71	20250219	180300	44429610	1804	1804	1804	1804	0
72	20250219	180200	44429610	1804	1804	1804	1804	0
73	20250219	180100	44429610	1804	1804	1804	1804	0
74	20250219	180000	44429610	1804	1804	1804	1804	0
75	20250219	175900	44429610	1804	1804	1804	1804	0
76	20250219	175800	44429610	1804	1804	1804	1804	0
77	20250219	175700	44429610	1804	1804	1804	1804	0
78	20250219	175600	44429610	1804	1804	1804	1804	0
79	20250219	175500	44429610	1804	1804	1804	1804	0
80	20250219	175400	44429610	1804	1804	1804	1804	0
81	20250219	175300	44429610	1804	1804	1804	1804	0
82	20250219	175200	44429610	1804	1804	1804	1804	0
83	20250219	175100	44429610	1804	1804	1804	1804	0
84	20250219	175000	44429610	1804	1804	1804	1804	0
85	20250219	174900	44429610	1804	1804	1804	1804	0
86	20250219	174800	44429610	1804	1804	1804	1804	0
87	20250219	174700	44429610	1804	1804	1804	1804	0
88	20250219	174600	44429610	1804	1804	1804	1804	0
89	20250219	174500	44429610	1804	1804	1804	1804	0
90	20250219	174400	44429610	1804	1804	1804	1804	0
91	20250219	174300	44429610	1804	1804	1804	1804	0
92	20250219	174200	44429610	1804	1804	1804	1804	50
93	20250219	174100	44429610	1804	1804	1804	1804	0
94	20250219	174000	44429610	1804	1804	1804	1804	0
95	20250219	173900	44429610	1804	1804	1804	1804	0
96	20250219	173800	44429610	1804	1804	1804	1804	0
97	20250219	173700	44429610	1804	1804	1804	1804	0
98	20250219	173600	44429610	1804	1804	1804	1804	0
99	20250219	173500	44429610	1804	1804	1804	1804	0
100	20250219	173400	44429610	1804	1804	1804	1804	0
101	20250219	173300	44429610	1804	1804	1804	1804	0
102	20250219	173200	44429610	1804	1804	1804	1804	0
103	20250219	173100	44429610	1804	1804	1804	1804	0
104	20250219	173000	44429610	1804	1804	1804	1804	0
105	20250219	172900	44429610	1804	1804	1804	1804	0
106	20250219	172800	44429610	1804	1804	1804	1804	0
107	20250219	172700	44429610	1804	1804	1804	1804	0
108	20250219	172600	44429610	1804	1804	1804	1804	0
109	20250219	172500	44429610	1804	1804	1804	1804	0
110	20250219	172400	44429610	1804	1804	1804	1804	0
111	20250219	172300	44429610	1804	1804	1804	1804	0
112	20250219	172200	44429610	1804	1804	1804	1804	0
113	20250219	172100	44429610	1804	1804	1804	1804	0
114	20250219	172000	44429610	1804	1804	1804	1804	0
115	20250219	171900	44429610	1804	1804	1804	1804	0
116	20250219	171800	44429610	1804	1804	1804	1804	0
117	20250219	171700	44429610	1804	1804	1804	1804	0
118	20250219	171600	44429610	1804	1804	1804	1804	0
119	20250219	171500	44429610	1804	1804	1804	1804	0
120	20250219	171400	44429610	1804	1804	1804	1804	0
121	20250219	171300	44429610	1804	1804	1804	1804	0
122	20250219	171200	44429610	1804	1804	1804	1804	50
123	20250219	171100	44429610	1804	1804	1804	1804	0
124	20250219	171000	44429610	1804	1804	1804	1804	0
125	20250219	170900	44429610	1804	1804	1804	1804	0
126	20250219	170800	44429610	1804	1804	1804	1804	0
127	20250219	170700	44429610	1804	1804	1804	1804	0
128	20250219	170600	44429610	1804	1804	1804	1804	0
129	20250219	170500	44429610	1804	1804	1804	1804	0
130	20250219	170400	44429610	1804	1804	1804	1804	0
131	20250219	170300	44429610	1804	1804	1804	1804	0
132	20250219	170200	44429610	1804	1804	1804	1804	0
133	20250219	170100	44429610	1804	1804	1804	1804	0
134	20250219	170000	44429610	1804	1804	1804	1804	0
135	20250219	165900	44429610	1804	1804	1804	1804	0
136	20250219	165800	44429610	1804	1804	1804	1804	0
137	20250219	165700	44429610	1804	1804	1804	1804	0
138	20250219	165600	44429610	1804	1804	1804	1804	0
139	20250219	165500	44429610	1804	1804	1804	1804	0
140	20250219	165400	44429610	1804	1804	1804	1804	0
141	20250219	165300	44429610	1804	1804	1804	1804	0
142	20250219	165200	44429610	1804	1804	1804	1804	0
143	20250219	165100	44429610	1804	1804	1804	1804	0
144	20250219	165000	44429610	1804	1804	1804	1804	0
145	20250219	164900	44429610	1804	1804	1804	1804	0
146	20250219	164800	44429610	1804	1804	1804	1804	0
147	20250219	164700	44429610	1804	1804	1804	1804	0
148	20250219	164600	44429610	1804	1804	1804	1804	0
149	20250219	164500	44429610	1804	1804	1804	1804	0
150	20250219	164400	44429610	1804	1804	1804	1804	0
151	20250219	164300	44429610	1804	1804	1804	1804	0
152	20250219	164200	44429610	1804	1804	1804	1804	50
153	20250219	164100	44429610	1804	1804	1804	1804	0
154	20250219	164000	44429610	1804	1804	1804	1804	0
155	20250219	163900	44429610	1804	1804	1804	1804	0
156	20250219	163800	44429610	1804	1804	1804	1804	0
157	20250219	163700	44429610	1804	1804	1804	1804	0
158	20250219	163600	44429610	1804	1804	1804	1804	0
159	20250219	163500	44429610	1804	1804	1804	1804	0
160	20250219	163400	44429610	1804	1804	1804	1804	0
161	20250219	163300	44429610	1804	1804	1804	1804	0
162	20250219	163200	44429610	1804	1804	1804	1804	0
163	20250219	163100	44429610	1804	1804	1804	1804	0
164	20250219	163000	44429610	1804	1804	1804	1804	0
165	20250219	162900	44429610	1804	1804	1804	1804	0
166	20250219	162800	44429610	1804	1804	1804	1804	0
167	20250219	162700	44429610	1804	1804	1804	1804	0
168	20250219	162600	44429610	1804	1804	1804	1804	0
169	20250219	162500	44429610	1804	1804	1804	1804	0
170	20250219	162400	44429610	1804	1804	1804	1804	0
171	20250219	162300	44429610	1804	1804	1804	1804	0
172	20250219	162200	44429610	1804	1804	1804	1804	0
173	20250219	162100	44429610	1804	1804	1804	1804	0
174	20250219	162000	44429610	1804	1804	1804	1804	0
175	20250219	161900	44429610	1804	1804	1804	1804	0
176	20250219	161800	44429610	1804	1804	1804	1804	0
177	20250219	161700	44429610	1804	1804	1804	1804	0
178	20250219	161600	44429610	1804	1804	1804	1804	0
179	20250219	161500	44429610	1804	1804	1804	1804	0
180	20250219	161400	44429610	1804	1804	1804	1804	0
181	20250219	161300	44429610	1804	1804	1804	1804	0
182	20250219	161200	44429610	1804	1804	1804	1804	50
183	20250219	161100	44429610	1804	1804	1804	1804	0
184	20250219	161000	44429610	1804	1804	1804	1804	0
185	20250219	160900	44429610	1804	1804	1804	1804	0
186	20250219	160800	44429610	1804	1804	1804	1804	0
187	20250219	160700	44429610	1804	1804	1804	1804	0
188	20250219	160600	44429610	1804	1804	1804	1804	0
189	20250219	160500	44429610	1804	1804	1804	1804	0
190	20250219	160400	44429610	1804	1804	1804	1804	0
191	20250219	160300	44429610	1804	1804	1804	1804	0
192	20250219	160200	44429610	1804	1804	1804	1804	0
193	20250219	160100	44429610	1804	1804	1804	1804	0
194	20250219	160000	44429610	1804	1804	1804	1804	0
195	20250219	155900	44429610	1804	1804	1804	1804	0
196	20250219	155800	44429610	1804	1804	1804	1804	0
197	20250219	155700	44429610	1804	1804	1804	1804	0
198	20250219	155600	44429610	1804	1804	1804	1804	0
199	20250219	155500	44429610	1804	1804	1804	1804	0
200	20250219	155400	44429610	1804	1804	1804	1804	0
201	20250219	155300	44429610	1804	1804	1804	1804	0
202	20250219	155200	44429610	1804	1804	1804	1804	0
203	20250219	155100	44429610	1804	1804	1804	1804	0
204	20250219	155000	44429610	1804	1804	1804	1804	0
205	20250219	154900	44429610	1804	1804	1804	1804	0
206	20250219	154800	44429610	1804	1804	1804	1804	0
207	20250219	154700	44429610	1804	1804	1804	1804	0
208	20250219	154600	44429610	1804	1804	1804	1804	0
209	20250219	154500	44429610	1804	1804	1804	1804	0
210	20250219	154400	44429610	1804	1804	1804	1804	0
211	20250219	154300	44429610	1804	1804	1804	1804	0
212	20250219	154200	44429610	1804	1804	1804	1804	50
213	20250219	154100	44429610	1804	1804	1804	1804	0
214	20250219	154000	44429610	1804	1804	1804	1804	0
215	20250219	153900	44429610	1804	1804	1804	1804	0
216	20250219	153800	44429610	1804	1804	1804	1804	0
217	20250219	153700	44429610	1804	1804	1804	1804	0
218	20250219	153600	44429610	1804	1804	1804	1804	0
219	20250219	153500	44429610	1804	1804	1804	1804	0
220	20250219	153400	44429610	1804	1804	1804	1804	0
221	20250219	153300	44429610	1804	1804	1804	1804	0
222	20250219	153200	44429610	1804	1804	1804	1804	0
223	20250219	153100	44429610	1804	1804	1804	1804	0
224	20250219	153000	44429610	1804	1804	1804	1804	50
225	20250219	152900	44339410	1803	1803	1803	1803	0
226	20250219	152800	44339410	1803	1803	1803	1803	0
227	20250219	152700	44339410	1803	1803	1803	1803	0
228	20250219	152600	44339410	1803	1803	1803	1803	0
229	20250219	152500	44339410	1803	1803	1803	1803	0
230	20250219	152400	44339410	1803	1803	1803	1803	0
231	20250219	152300	44339410	1803	1803	1803	1803	0
232	20250219	152200	44339410	1803	1803	1803	1803	0
233	20250219	152100	44339410	1803	1803	1803	1803	0
234	20250219	152000	44339410	1803	1803	1803	1803	0
235	20250219	151900	44339410	1803	1803	1803	1803	0
236	20250219	151800	44339410	1803	1803	1803	1803	1
237	20250219	151700	44337607	1804	1804	1804	1804	3
238	20250219	151600	44332195	1804	1799	1804	1799	2108
239	20250219	151500	40532735	1801	1801	1801	1801	0
240	20250219	151400	40532735	1801	1800	1801	1800	1600
241	20250219	151300	37651835	1799	1799	1799	1799	0
242	20250219	151200	37651835	1799	1799	1799	1799	0
243	20250219	151100	37651835	1799	1799	1799	1799	0
244	20250219	151000	37651835	1799	1799	1799	1799	0
245	20250219	150900	37651835	1799	1799	1799	1799	12
246	20250219	150800	37630247	1799	1799	1799	1799	28
247	20250219	150700	37579875	1799	1799	1799	1799	0
248	20250219	150600	37579875	1799	1799	1799	1799	20
249	20250219	150500	37543895	1798	1798	1798	1798	0
250	20250219	150400	37543895	1798	1798	1798	1798	0
251	20250219	150300	37543895	1798	1798	1798	1798	0
252	20250219	150200	37543895	1798	1798	1798	1798	40
253	20250219	150100	37471975	1799	1799	1799	1799	0
254	20250219	150000	37471975	1799	1799	1799	1799	0
255	20250219	145900	37471975	1799	1799	1799	1799	0
256	20250219	145800	37471975	1799	1799	1799	1799	0
257	20250219	145700	37471975	1799	1798	1799	1798	24
258	20250219	145600	37428819	1798	1798	1798	1798	30
259	20250219	145500	37374879	1798	1798	1798	1798	0
260	20250219	145400	37374879	1798	1798	1798	1798	0
261	20250219	145300	37374879	1798	1798	1798	1798	3
262	20250219	145200	37369485	1800	1800	1800	1800	0
263	20250219	145100	37369485	1800	1800	1800	1800	0
264	20250219	145000	37369485	1800	1800	1800	1800	0
265	20250219	144900	37369485	1800	1800	1800	1800	3
266	20250219	144800	37364085	1794	1794	1794	1794	0
267	20250219	144700	37364085	1794	1794	1794	1794	0
268	20250219	144600	37364085	1794	1794	1794	1794	0
269	20250219	144500	37364085	1794	1794	1794	1794	0
270	20250219	144400	37364085	1794	1794	1794	1794	0
271	20250219	144300	37364085	1794	1794	1794	1794	0
272	20250219	144200	37364085	1794	1794	1794	1794	0
273	20250219	144100	37364085	1794	1794	1794	1794	0
274	20250219	144000	37364085	1794	1794	1794	1794	0
275	20250219	143900	37364085	1794	1794	1794	1794	0
276	20250219	143800	37364085	1794	1794	1794	1794	0
277	20250219	143700	37364085	1794	1794	1794	1794	0
278	20250219	143600	37364085	1794	1794	1794	1794	0
279	20250219	143500	37364085	1794	1800	1800	1794	111
280	20250219	143400	37164633	1800	1800	1800	1800	5
281	20250219	143300	37155633	1800	1800	1800	1800	0
282	20250219	143200	37155633	1800	1800	1800	1800	0
283	20250219	143100	37155633	1800	1800	1800	1800	0
284	20250219	143000	37155633	1800	1800	1800	1800	0
285	20250219	142900	37155633	1800	1800	1800	1800	0
286	20250219	142800	37155633	1800	1800	1800	1800	0
287	20250219	142700	37155633	1800	1800	1800	1800	0
288	20250219	142600	37155633	1800	1800	1800	1800	0
289	20250219	142500	37155633	1800	1800	1800	1800	0
290	20250219	142400	37155633	1800	1800	1800	1800	0
291	20250219	142300	37155633	1800	1800	1800	1800	0
292	20250219	142200	37155633	1800	1800	1800	1800	0
293	20250219	142100	37155633	1800	1800	1800	1800	0
294	20250219	142000	37155633	1800	1800	1800	1800	0
295	20250219	141900	37155633	1800	1800	1800	1800	0
296	20250219	141800	37155633	1800	1800	1800	1800	0
297	20250219	141700	37155633	1800	1800	1800	1800	0
298	20250219	141600	37155633	1800	1800	1800	1800	0
299	20250219	141500	37155633	1800	1800	1800	1800	0
300	20250219	141400	37155633	1800	1800	1800	1800	0
301	20250219	141300	37155633	1800	1800	1800	1800	0
302	20250219	141200	37155633	1800	1800	1800	1800	0
303	20250219	141100	37155633	1800	1800	1800	1800	0
304	20250219	141000	37155633	1800	1800	1800	1800	0
305	20250219	140900	37155633	1800	1799	1800	1799	52
306	20250219	140800	37062035	1792	1792	1792	1792	0
307	20250219	140700	37062035	1792	1792	1792	1792	0
308	20250219	140600	37062035	1792	1792	1792	1792	0
309	20250219	140500	37062035	1792	1792	1792	1792	0
310	20250219	140400	37062035	1792	1792	1792	1792	0
311	20250219	140300	37062035	1792	1792	1792	1792	0
312	20250219	140200	37062035	1792	1792	1792	1792	0
313	20250219	140100	37062035	1792	1792	1792	1792	0
314	20250219	140000	37062035	1792	1796	1796	1792	500
315	20250219	135900	36165179	1797	1797	1797	1797	0
316	20250219	135800	36165179	1797	1797	1797	1797	0
317	20250219	135700	36165179	1797	1797	1797	1797	0
318	20250219	135600	36165179	1797	1797	1797	1797	0
319	20250219	135500	36165179	1797	1797	1797	1797	0
320	20250219	135400	36165179	1797	1797	1797	1797	0
321	20250219	135300	36165179	1797	1797	1797	1797	0
322	20250219	135200	36165179	1797	1797	1797	1797	0
323	20250219	135100	36165179	1797	1797	1797	1797	0
324	20250219	135000	36165179	1797	1797	1797	1797	0
325	20250219	134900	36165179	1797	1797	1797	1797	100
326	20250219	134800	35985479	1800	1800	1800	1800	0
327	20250219	134700	35985479	1800	1800	1800	1800	0
328	20250219	134600	35985479	1800	1800	1800	1800	0
329	20250219	134500	35985479	1800	1800	1800	1800	0
330	20250219	134400	35985479	1800	1800	1800	1800	0
331	20250219	134300	35985479	1800	1800	1800	1800	1
332	20250219	134200	35983679	1800	1800	1800	1800	1
333	20250219	134100	35981879	1800	1800	1800	1800	0
334	20250219	134000	35981879	1800	1799	1800	1799	200
335	20250219	133900	35622033	1796	1796	1796	1796	45
336	20250219	133800	35541213	1796	1799	1799	1796	381
337	20250219	133700	34856164	1800	1800	1800	1800	0
338	20250219	133600	34856164	1800	1800	1800	1800	363
339	20250219	133500	34202764	1800	1800	1800	1800	1000
340	20250219	133400	32402764	1799	1800	1800	1799	1000
341	20250219	133300	30603747	1800	1812	1812	1800	1072
342	20250219	133200	28669033	1816	1816	1816	1816	0
343	20250219	133100	28669033	1816	1816	1816	1816	0
344	20250219	133000	28669033	1816	1816	1816	1816	0
345	20250219	132900	28669033	1816	1816	1816	1816	0
346	20250219	132800	28669033	1816	1816	1816	1816	0
347	20250219	132700	28669033	1816	1816	1816	1816	37
348	20250219	132600	28601841	1816	1816	1816	1816	1076
349	20250219	132500	26647825	1818	1818	1818	1818	0
350	20250219	132400	26647825	1818	1818	1818	1818	0
351	20250219	132300	26647825	1818	1818	1818	1818	0
352	20250219	132200	26647825	1818	1818	1818	1818	0
353	20250219	132100	26647825	1818	1818	1818	1818	0
354	20250219	132000	26647825	1818	1818	1818	1818	0
355	20250219	131900	26647825	1818	1818	1818	1818	0
356	20250219	131800	26647825	1818	1818	1818	1818	0
357	20250219	131700	26647825	1818	1818	1818	1818	0
358	20250219	131600	26647825	1818	1818	1818	1818	0
359	20250219	131500	26647825	1818	1818	1818	1818	0
360	20250219	131400	26647825	1818	1818	1818	1818	0
361	20250219	131300	26647825	1818	1818	1818	1818	0
362	20250219	131200	26647825	1818	1818	1818	1818	0
363	20250219	131100	26647825	1818	1818	1818	1818	0
364	20250219	131000	26647825	1818	1818	1818	1818	0
365	20250219	130900	26647825	1818	1818	1818	1818	0
366	20250219	130800	26647825	1818	1818	1818	1818	0
367	20250219	130700	26647825	1818	1818	1818	1818	0
368	20250219	130600	26647825	1818	1818	1818	1818	5
369	20250219	130500	26638735	1818	1817	1818	1817	21
370	20250219	130400	26600568	1817	1817	1817	1817	8
371	20250219	130300	26586032	1816	1816	1816	1816	123
372	20250219	130200	26362664	1817	1817	1817	1817	0
373	20250219	130100	26362664	1817	1817	1817	1817	0
374	20250219	130000	26362664	1817	1817	1817	1817	0
375	20250219	125900	26362664	1817	1817	1817	1817	0
376	20250219	125800	26362664	1817	1817	1817	1817	4
377	20250219	125700	26355396	1817	1817	1817	1817	0
378	20250219	125600	26355396	1817	1817	1817	1817	0
379	20250219	125500	26355396	1817	1817	1817	1817	0
380	20250219	125400	26355396	1817	1817	1817	1817	8
381	20250219	125300	26340860	1816	1816	1816	1816	0
382	20250219	125200	26340860	1816	1816	1816	1816	114
383	20250219	125100	26133836	1816	1816	1816	1816	0
384	20250219	125000	26133836	1816	1816	1816	1816	0
385	20250219	124900	26133836	1816	1816	1816	1816	0
386	20250219	124800	26133836	1816	1816	1816	1816	0
387	20250219	124700	26133836	1816	1816	1816	1816	0
388	20250219	124600	26133836	1816	1816	1816	1816	0
389	20250219	124500	26133836	1816	1816	1816	1816	50
390	20250219	124400	26043036	1816	1816	1816	1816	0
391	20250219	124300	26043036	1816	1816	1816	1816	0
392	20250219	124200	26043036	1816	1816	1816	1816	0
393	20250219	124100	26043036	1816	1816	1816	1816	4
394	20250219	124000	26035772	1815	1815	1815	1815	0
395	20250219	123900	26035772	1815	1815	1815	1815	0
396	20250219	123800	26035772	1815	1815	1815	1815	0
397	20250219	123700	26035772	1815	1815	1815	1815	0
398	20250219	123600	26035772	1815	1815	1815	1815	0
399	20250219	123500	26035772	1815	1815	1815	1815	0
400	20250219	123400	26035772	1815	1815	1815	1815	0
401	20250219	123300	26035772	1815	1815	1815	1815	323
402	20250219	123200	25449527	1816	1816	1816	1816	0
403	20250219	123100	25449527	1816	1816	1816	1816	4
404	20250219	123000	25442263	1816	1816	1816	1816	0
405	20250219	122900	25442263	1816	1816	1816	1816	5
406	20250219	122800	25433183	1816	1816	1816	1816	0
407	20250219	122700	25433183	1816	1816	1816	1816	0
408	20250219	122600	25433183	1816	1816	1816	1816	5
409	20250219	122500	25424103	1815	1815	1815	1815	1
410	20250219	122400	25422288	1816	1816	1816	1816	5
411	20250219	122300	25413208	1816	1816	1816	1816	0
412	20250219	122200	25413208	1816	1816	1816	1816	0
413	20250219	122100	25413208	1816	1816	1816	1816	0
414	20250219	122000	25413208	1816	1816	1816	1816	0
415	20250219	121900	25413208	1816	1816	1816	1816	0
416	20250219	121800	25413208	1816	1816	1816	1816	0
417	20250219	121700	25413208	1816	1816	1816	1816	0
418	20250219	121600	25413208	1816	1816	1816	1816	5
419	20250219	121500	25404128	1815	1815	1815	1815	0
420	20250219	121400	25404128	1815	1815	1815	1815	56
421	20250219	121300	25302488	1815	1815	1815	1815	0
422	20250219	121200	25302488	1815	1815	1815	1815	0
423	20250219	121100	25302488	1815	1815	1815	1815	5
424	20250219	121000	25293413	1815	1815	1815	1815	0
425	20250219	120900	25293413	1815	1815	1815	1815	0
426	20250219	120800	25293413	1815	1815	1815	1815	0
427	20250219	120700	25293413	1815	1815	1815	1815	0
428	20250219	120600	25293413	1815	1815	1815	1815	0
429	20250219	120500	25293413	1815	1815	1815	1815	0
430	20250219	120400	25293413	1815	1815	1815	1815	0
431	20250219	120300	25293413	1815	1815	1815	1815	0
432	20250219	120200	25293413	1815	1815	1815	1815	0
433	20250219	120100	25293413	1815	1815	1815	1815	5
434	20250219	120000	25284338	1815	1815	1815	1815	0
435	20250219	115900	25284338	1815	1815	1815	1815	0
436	20250219	115800	25284338	1815	1815	1815	1815	8
437	20250219	115700	25269818	1815	1815	1815	1815	0
438	20250219	115600	25269818	1815	1815	1815	1815	0
439	20250219	115500	25269818	1815	1815	1815	1815	0
440	20250219	115400	25269818	1815	1815	1815	1815	4
441	20250219	115300	25262558	1816	1816	1816	1816	0
442	20250219	115200	25262558	1816	1816	1816	1816	0
443	20250219	115100	25262558	1816	1816	1816	1816	0
444	20250219	115000	25262558	1816	1816	1816	1816	0
445	20250219	114900	25262558	1816	1816	1816	1816	0
446	20250219	114800	25262558	1816	1816	1816	1816	0
447	20250219	114700	25262558	1816	1816	1816	1816	0
448	20250219	114600	25262558	1816	1816	1816	1816	4
449	20250219	114500	25255294	1816	1816	1816	1816	0
450	20250219	114400	25255294	1816	1816	1816	1816	0
451	20250219	114300	25255294	1816	1816	1816	1816	0
452	20250219	114200	25255294	1816	1816	1816	1816	4
453	20250219	114100	25248030	1816	1816	1816	1816	0
454	20250219	114000	25248030	1816	1816	1816	1816	0
455	20250219	113900	25248030	1816	1816	1816	1816	0
456	20250219	113800	25248030	1816	1816	1816	1816	0
457	20250219	113700	25248030	1816	1816	1816	1816	0
458	20250219	113600	25248030	1816	1816	1816	1816	24
459	20250219	113500	25204446	1816	1816	1816	1816	0
460	20250219	113400	25204446	1816	1816	1816	1816	0
461	20250219	113300	25204446	1816	1816	1816	1816	0
462	20250219	113200	25204446	1816	1816	1816	1816	0
463	20250219	113100	25204446	1816	1816	1816	1816	0
464	20250219	113000	25204446	1816	1816	1816	1816	0
465	20250219	112900	25204446	1816	1816	1816	1816	0
466	20250219	112800	25204446	1816	1816	1816	1816	0
467	20250219	112700	25204446	1816	1816	1816	1816	0
468	20250219	112600	25204446	1816	1816	1816	1816	0
469	20250219	112500	25204446	1816	1816	1816	1816	0
470	20250219	112400	25204446	1816	1816	1816	1816	0
471	20250219	112300	25204446	1816	1816	1816	1816	0
472	20250219	112200	25204446	1816	1816	1816	1816	0
473	20250219	112100	25204446	1816	1816	1816	1816	0
474	20250219	112000	25204446	1816	1816	1816	1816	0
475	20250219	111900	25204446	1816	1816	1816	1816	0
476	20250219	111800	25204446	1816	1816	1816	1816	50
477	20250219	111700	25113646	1815	1815	1815	1815	0
478	20250219	111600	25113646	1815	1815	1815	1815	0
479	20250219	111500	25113646	1815	1815	1815	1815	0
480	20250219	111400	25113646	1815	1815	1815	1815	0
481	20250219	111300	25113646	1815	1815	1815	1815	0
482	20250219	111200	25113646	1815	1815	1815	1815	0
483	20250219	111100	25113646	1815	1815	1815	1815	0
484	20250219	111000	25113646	1815	1815	1815	1815	0
485	20250219	110900	25113646	1815	1815	1815	1815	0
486	20250219	110800	25113646	1815	1815	1815	1815	0
487	20250219	110700	25113646	1815	1815	1815	1815	0
488	20250219	110600	25113646	1815	1815	1815	1815	0
489	20250219	110500	25113646	1815	1815	1815	1815	0
490	20250219	110400	25113646	1815	1815	1815	1815	0
491	20250219	110300	25113646	1815	1815	1815	1815	0
492	20250219	110200	25113646	1815	1815	1815	1815	0
493	20250219	110100	25113646	1815	1815	1815	1815	1
494	20250219	110000	25111831	1815	1815	1815	1815	0
495	20250219	105900	25111831	1815	1815	1815	1815	0
496	20250219	105800	25111831	1815	1817	1817	1815	5
497	20250219	105700	25102754	1812	1812	1812	1812	0
498	20250219	105600	25102754	1812	1812	1812	1812	0
499	20250219	105500	25102754	1812	1812	1812	1812	0
500	20250219	105400	25102754	1812	1812	1812	1812	0
501	20250219	105300	25102754	1812	1812	1812	1812	0
502	20250219	105200	25102754	1812	1812	1812	1812	0
503	20250219	105100	25102754	1812	1812	1812	1812	0
504	20250219	105000	25102754	1812	1812	1812	1812	0
505	20250219	104900	25102754	1812	1812	1812	1812	0
506	20250219	104800	25102754	1812	1812	1812	1812	0
507	20250219	104700	25102754	1812	1812	1812	1812	0
508	20250219	104600	25102754	1812	1812	1812	1812	0
509	20250219	104500	25102754	1812	1812	1812	1812	0
510	20250219	104400	25102754	1812	1812	1812	1812	0
511	20250219	104300	25102754	1812	1812	1812	1812	0
512	20250219	104200	25102754	1812	1812	1812	1812	0
513	20250219	104100	25102754	1812	1812	1812	1812	0
514	20250219	104000	25102754	1812	1812	1812	1812	0
515	20250219	103900	25102754	1812	1812	1812	1812	0
516	20250219	103800	25102754	1812	1812	1812	1812	0
517	20250219	103700	25102754	1812	1812	1812	1812	0
518	20250219	103600	25102754	1812	1812	1812	1812	0
519	20250219	103500	25102754	1812	1812	1812	1812	0
520	20250219	103400	25102754	1812	1813	1813	1812	410
521	20250219	103300	24359599	1817	1817	1817	1817	0
522	20250219	103200	24359599	1817	1817	1817	1817	0
523	20250219	103100	24359599	1817	1817	1817	1817	0
524	20250219	103000	24359599	1817	1817	1817	1817	0
525	20250219	102900	24359599	1817	1817	1817	1817	0
526	20250219	102800	24359599	1817	1817	1817	1817	0
527	20250219	102700	24359599	1817	1817	1817	1817	0
528	20250219	102600	24359599	1817	1817	1817	1817	0
529	20250219	102500	24359599	1817	1817	1817	1817	0
530	20250219	102400	24359599	1817	1817	1817	1817	0
531	20250219	102300	24359599	1817	1817	1817	1817	0
532	20250219	102200	24359599	1817	1817	1817	1817	0
533	20250219	102100	24359599	1817	1817	1817	1817	5
534	20250219	102000	24350514	1817	1817	1817	1817	0
535	20250219	101900	24350514	1817	1817	1817	1817	0
536	20250219	101800	24350514	1817	1817	1817	1817	0
537	20250219	101700	24350514	1817	1817	1817	1817	0
538	20250219	101600	24350514	1817	1817	1817	1817	0
539	20250219	101500	24350514	1817	1817	1817	1817	0
540	20250219	101400	24350514	1817	1817	1817	1817	0
541	20250219	101300	24350514	1817	1817	1817	1817	0
542	20250219	101200	24350514	1817	1817	1817	1817	0
543	20250219	101100	24350514	1817	1817	1817	1817	0
544	20250219	101000	24350514	1817	1817	1817	1817	0
545	20250219	100900	24350514	1817	1817	1817	1817	0
546	20250219	100800	24350514	1817	1817	1817	1817	0
547	20250219	100700	24350514	1817	1817	1817	1817	0
548	20250219	100600	24350514	1817	1817	1817	1817	40
549	20250219	100500	24277834	1810	1810	1810	1810	10
550	20250219	100400	24259734	1810	1808	1817	1808	40
551	20250219	100300	24187212	1801	1801	1801	1801	0
552	20250219	100200	24187212	1801	1801	1801	1801	0
553	20250219	100100	24187212	1801	1801	1801	1801	0
554	20250219	100000	24187212	1801	1802	1802	1801	213
555	20250219	095900	23803400	1799	1799	1799	1799	0
556	20250219	095800	23803400	1799	1799	1799	1799	0
557	20250219	095700	23803400	1799	1799	1799	1799	0
558	20250219	095600	23803400	1799	1799	1799	1799	0
559	20250219	095500	23803400	1799	1799	1799	1799	0
560	20250219	095400	23803400	1799	1799	1799	1799	0
561	20250219	095300	23803400	1799	1799	1799	1799	0
562	20250219	095200	23803400	1799	1799	1799	1799	0
563	20250219	095100	23803400	1799	1799	1799	1799	0
564	20250219	095000	23803400	1799	1799	1799	1799	0
565	20250219	094900	23803400	1799	1799	1799	1799	0
566	20250219	094800	23803400	1799	1799	1799	1799	0
567	20250219	094700	23803400	1799	1799	1799	1799	0
568	20250219	094600	23803400	1799	1799	1799	1799	0
569	20250219	094500	23803400	1799	1799	1799	1799	0
570	20250219	094400	23803400	1799	1799	1799	1799	0
571	20250219	094300	23803400	1799	1799	1799	1799	12
572	20250219	094200	23781812	1808	1808	1808	1808	0
573	20250219	094100	23781812	1808	1808	1808	1808	0
574	20250219	094000	23781812	1808	1822	1822	1808	6110
575	20250219	093900	12672652	1823	1823	1823	1823	0
576	20250219	093800	12672652	1823	1823	1823	1823	0
577	20250219	093700	12672652	1823	1822	1824	1822	642
578	20250219	093600	11502735	1822	1821	1822	1821	164
579	20250219	093500	11203966	1821	1819	1821	1819	6
580	20250219	093400	11193050	1821	1821	1821	1821	1
581	20250219	093300	11191229	1821	1808	1821	1808	1583
582	20250219	093200	8319729	1807	1798	1807	1798	3775
583	20250219	093100	1528485	1797	1794	1797	1794	186
584	20250219	093000	1194489	1793	1792	1793	1792	293
585	20250219	092900	669332	1791	1791	1791	1791	0
586	20250219	092800	669332	1791	1791	1791	1791	0
587	20250219	092700	669332	1791	1790	1791	1790	274
588	20250219	092600	178793	1790	1790	1790	1790	0
589	20250219	092500	178793	1790	1790	1790	1790	0
590	20250219	092400	178793	1790	1790	1790	1790	0
591	20250219	092300	178793	1790	1790	1790	1790	5
592	20250219	092200	169843	1790	1790	1790	1790	0
593	20250219	092100	169843	1790	1790	1790	1790	0
594	20250219	092000	169843	1790	1790	1790	1790	0
595	20250219	091900	169843	1790	1790	1790	1790	0
596	20250219	091800	169843	1790	1790	1790	1790	0
597	20250219	091700	169843	1790	1790	1790	1790	2
598	20250219	091600	166263	1789	1789	1789	1789	0
599	20250219	091500	166263	1789	1789	1789	1789	0
600	20250219	091400	166263	1789	1789	1789	1789	0
601	20250219	091300	166263	1789	1789	1789	1789	23
602	20250219	091200	125116	1789	1789	1789	1789	0
603	20250219	091100	125116	1789	1789	1789	1789	0
604	20250219	091000	125116	1789	1789	1789	1789	0
605	20250219	090900	125116	1789	1789	1789	1789	0
606	20250219	090800	125116	1789	1789	1789	1789	0
607	20250219	090700	125116	1789	1789	1789	1789	0
608	20250219	090600	125116	1789	1789	1789	1789	11
609	20250219	090500	105437	1789	1789	1789	1789	2
610	20250219	090400	101859	1787	1787	1787	1787	0
611	20250219	090300	101859	1787	1787	1787	1787	0
612	20250219	090200	101859	1787	1787	1787	1787	0
613	20250219	090100	101859	1787	1787	1787	1787	0
614	20250219	090000	101859	1787	1787	1787	1787	57