KissMeData/024800/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191100	43475023	1903	1903	1903	1903	4010
3	20250219	191000	43475023	1903	1903	1903	1903	0
4	20250219	190900	43475023	1903	1903	1903	1903	0
5	20250219	190800	43475023	1903	1903	1903	1903	0
6	20250219	190700	43475023	1903	1903	1903	1903	0
7	20250219	190600	43475023	1903	1903	1903	1903	0
8	20250219	190500	43475023	1903	1903	1903	1903	0
9	20250219	190400	43475023	1903	1903	1903	1903	0
10	20250219	190300	43475023	1903	1903	1903	1903	0
11	20250219	190200	43475023	1903	1903	1903	1903	0
12	20250219	190100	43475023	1903	1903	1903	1903	0
13	20250219	190000	43475023	1903	1903	1903	1903	0
14	20250219	185900	43475023	1903	1903	1903	1903	0
15	20250219	185800	43475023	1903	1903	1903	1903	0
16	20250219	185700	43475023	1903	1903	1903	1903	0
17	20250219	185600	43475023	1903	1903	1903	1903	0
18	20250219	185500	43475023	1903	1903	1903	1903	0
19	20250219	185400	43475023	1903	1903	1903	1903	0
20	20250219	185300	43475023	1903	1903	1903	1903	0
21	20250219	185200	43475023	1903	1903	1903	1903	0
22	20250219	185100	43475023	1903	1903	1903	1903	0
23	20250219	185000	43475023	1903	1903	1903	1903	0
24	20250219	184900	43475023	1903	1903	1903	1903	0
25	20250219	184800	43475023	1903	1903	1903	1903	0
26	20250219	184700	43475023	1903	1903	1903	1903	0
27	20250219	184600	43475023	1903	1903	1903	1903	0
28	20250219	184500	43475023	1903	1903	1903	1903	0
29	20250219	184400	43475023	1903	1903	1903	1903	0
30	20250219	184300	43475023	1903	1903	1903	1903	0
31	20250219	184200	43475023	1903	1903	1903	1903	0
32	20250219	184100	43475023	1903	1903	1903	1903	4010
33	20250219	184000	43475023	1903	1903	1903	1903	0
34	20250219	183900	43475023	1903	1903	1903	1903	0
35	20250219	183800	43475023	1903	1903	1903	1903	0
36	20250219	183700	43475023	1903	1903	1903	1903	0
37	20250219	183600	43475023	1903	1903	1903	1903	0
38	20250219	183500	43475023	1903	1903	1903	1903	0
39	20250219	183400	43475023	1903	1903	1903	1903	0
40	20250219	183300	43475023	1903	1903	1903	1903	0
41	20250219	183200	43475023	1903	1903	1903	1903	0
42	20250219	183100	43475023	1903	1903	1903	1903	0
43	20250219	183000	43475023	1903	1903	1903	1903	0
44	20250219	182900	43475023	1903	1903	1903	1903	0
45	20250219	182800	43475023	1903	1903	1903	1903	0
46	20250219	182700	43475023	1903	1903	1903	1903	0
47	20250219	182600	43475023	1903	1903	1903	1903	0
48	20250219	182500	43475023	1903	1903	1903	1903	0
49	20250219	182400	43475023	1903	1903	1903	1903	0
50	20250219	182300	43475023	1903	1903	1903	1903	0
51	20250219	182200	43475023	1903	1903	1903	1903	0
52	20250219	182100	43475023	1903	1903	1903	1903	0
53	20250219	182000	43475023	1903	1903	1903	1903	0
54	20250219	181900	43475023	1903	1903	1903	1903	0
55	20250219	181800	43475023	1903	1903	1903	1903	0
56	20250219	181700	43475023	1903	1903	1903	1903	0
57	20250219	181600	43475023	1903	1903	1903	1903	0
58	20250219	181500	43475023	1903	1903	1903	1903	0
59	20250219	181400	43475023	1903	1903	1903	1903	0
60	20250219	181300	43475023	1903	1903	1903	1903	0
61	20250219	181200	43475023	1903	1903	1903	1903	0
62	20250219	181100	43475023	1903	1903	1903	1903	4010
63	20250219	181000	43475023	1903	1903	1903	1903	0
64	20250219	180900	43475023	1903	1903	1903	1903	0
65	20250219	180800	43475023	1903	1903	1903	1903	0
66	20250219	180700	43475023	1903	1903	1903	1903	0
67	20250219	180600	43475023	1903	1903	1903	1903	0
68	20250219	180500	43475023	1903	1903	1903	1903	0
69	20250219	180400	43475023	1903	1903	1903	1903	0
70	20250219	180300	43475023	1903	1903	1903	1903	0
71	20250219	180200	43475023	1903	1903	1903	1903	0
72	20250219	180100	43475023	1903	1903	1903	1903	0
73	20250219	180000	43475023	1903	1903	1903	1903	0
74	20250219	175900	43475023	1903	1903	1903	1903	0
75	20250219	175800	43475023	1903	1903	1903	1903	0
76	20250219	175700	43475023	1903	1903	1903	1903	0
77	20250219	175600	43475023	1903	1903	1903	1903	0
78	20250219	175500	43475023	1903	1903	1903	1903	0
79	20250219	175400	43475023	1903	1903	1903	1903	0
80	20250219	175300	43475023	1903	1903	1903	1903	0
81	20250219	175200	43475023	1903	1903	1903	1903	0
82	20250219	175100	43475023	1903	1903	1903	1903	0
83	20250219	175000	43475023	1903	1903	1903	1903	0
84	20250219	174900	43475023	1903	1903	1903	1903	0
85	20250219	174800	43475023	1903	1903	1903	1903	0
86	20250219	174700	43475023	1903	1903	1903	1903	0
87	20250219	174600	43475023	1903	1903	1903	1903	0
88	20250219	174500	43475023	1903	1903	1903	1903	0
89	20250219	174400	43475023	1903	1903	1903	1903	0
90	20250219	174300	43475023	1903	1903	1903	1903	0
91	20250219	174200	43475023	1903	1903	1903	1903	0
92	20250219	174100	43475023	1903	1903	1903	1903	4010
93	20250219	174000	43475023	1903	1903	1903	1903	0
94	20250219	173900	43475023	1903	1903	1903	1903	0
95	20250219	173800	43475023	1903	1903	1903	1903	0
96	20250219	173700	43475023	1903	1903	1903	1903	0
97	20250219	173600	43475023	1903	1903	1903	1903	0
98	20250219	173500	43475023	1903	1903	1903	1903	0
99	20250219	173400	43475023	1903	1903	1903	1903	0
100	20250219	173300	43475023	1903	1903	1903	1903	0
101	20250219	173200	43475023	1903	1903	1903	1903	0
102	20250219	173100	43475023	1903	1903	1903	1903	0
103	20250219	173000	43475023	1903	1903	1903	1903	0
104	20250219	172900	43475023	1903	1903	1903	1903	0
105	20250219	172800	43475023	1903	1903	1903	1903	0
106	20250219	172700	43475023	1903	1903	1903	1903	0
107	20250219	172600	43475023	1903	1903	1903	1903	0
108	20250219	172500	43475023	1903	1903	1903	1903	0
109	20250219	172400	43475023	1903	1903	1903	1903	0
110	20250219	172300	43475023	1903	1903	1903	1903	0
111	20250219	172200	43475023	1903	1903	1903	1903	0
112	20250219	172100	43475023	1903	1903	1903	1903	0
113	20250219	172000	43475023	1903	1903	1903	1903	0
114	20250219	171900	43475023	1903	1903	1903	1903	0
115	20250219	171800	43475023	1903	1903	1903	1903	0
116	20250219	171700	43475023	1903	1903	1903	1903	0
117	20250219	171600	43475023	1903	1903	1903	1903	0
118	20250219	171500	43475023	1903	1903	1903	1903	0
119	20250219	171400	43475023	1903	1903	1903	1903	0
120	20250219	171300	43475023	1903	1903	1903	1903	0
121	20250219	171200	43475023	1903	1903	1903	1903	0
122	20250219	171100	43475023	1903	1903	1903	1903	4010
123	20250219	171000	43475023	1903	1903	1903	1903	0
124	20250219	170900	43475023	1903	1903	1903	1903	0
125	20250219	170800	43475023	1903	1903	1903	1903	0
126	20250219	170700	43475023	1903	1903	1903	1903	0
127	20250219	170600	43475023	1903	1903	1903	1903	0
128	20250219	170500	43475023	1903	1903	1903	1903	0
129	20250219	170400	43475023	1903	1903	1903	1903	0
130	20250219	170300	43475023	1903	1903	1903	1903	0
131	20250219	170200	43475023	1903	1903	1903	1903	0
132	20250219	170100	43475023	1903	1903	1903	1903	0
133	20250219	170000	43475023	1903	1903	1903	1903	0
134	20250219	165900	43475023	1903	1903	1903	1903	0
135	20250219	165800	43475023	1903	1903	1903	1903	0
136	20250219	165700	43475023	1903	1903	1903	1903	0
137	20250219	165600	43475023	1903	1903	1903	1903	0
138	20250219	165500	43475023	1903	1903	1903	1903	0
139	20250219	165400	43475023	1903	1903	1903	1903	0
140	20250219	165300	43475023	1903	1903	1903	1903	0
141	20250219	165200	43475023	1903	1903	1903	1903	0
142	20250219	165100	43475023	1903	1903	1903	1903	0
143	20250219	165000	43475023	1903	1903	1903	1903	0
144	20250219	164900	43475023	1903	1903	1903	1903	0
145	20250219	164800	43475023	1903	1903	1903	1903	0
146	20250219	164700	43475023	1903	1903	1903	1903	0
147	20250219	164600	43475023	1903	1903	1903	1903	0
148	20250219	164500	43475023	1903	1903	1903	1903	0
149	20250219	164400	43475023	1903	1903	1903	1903	0
150	20250219	164300	43475023	1903	1903	1903	1903	0
151	20250219	164200	43475023	1903	1903	1903	1903	0
152	20250219	164100	43475023	1903	1903	1903	1903	4010
153	20250219	164000	43475023	1903	1903	1903	1903	0
154	20250219	163900	43475023	1903	1903	1903	1903	0
155	20250219	163800	43475023	1903	1903	1903	1903	0
156	20250219	163700	43475023	1903	1903	1903	1903	0
157	20250219	163600	43475023	1903	1903	1903	1903	0
158	20250219	163500	43475023	1903	1903	1903	1903	0
159	20250219	163400	43475023	1903	1903	1903	1903	0
160	20250219	163300	43475023	1903	1903	1903	1903	0
161	20250219	163200	43475023	1903	1903	1903	1903	0
162	20250219	163100	43475023	1903	1903	1903	1903	0
163	20250219	163000	43475023	1903	1903	1903	1903	0
164	20250219	162900	43475023	1903	1903	1903	1903	0
165	20250219	162800	43475023	1903	1903	1903	1903	0
166	20250219	162700	43475023	1903	1903	1903	1903	0
167	20250219	162600	43475023	1903	1903	1903	1903	0
168	20250219	162500	43475023	1903	1903	1903	1903	0
169	20250219	162400	43475023	1903	1903	1903	1903	0
170	20250219	162300	43475023	1903	1903	1903	1903	0
171	20250219	162200	43475023	1903	1903	1903	1903	0
172	20250219	162100	43475023	1903	1903	1903	1903	0
173	20250219	162000	43475023	1903	1903	1903	1903	0
174	20250219	161900	43475023	1903	1903	1903	1903	0
175	20250219	161800	43475023	1903	1903	1903	1903	0
176	20250219	161700	43475023	1903	1903	1903	1903	0
177	20250219	161600	43475023	1903	1903	1903	1903	0
178	20250219	161500	43475023	1903	1903	1903	1903	0
179	20250219	161400	43475023	1903	1903	1903	1903	0
180	20250219	161300	43475023	1903	1903	1903	1903	0
181	20250219	161200	43475023	1903	1903	1903	1903	0
182	20250219	161100	43475023	1903	1903	1903	1903	4010
183	20250219	161000	43475023	1903	1903	1903	1903	0
184	20250219	160900	43475023	1903	1903	1903	1903	0
185	20250219	160800	43475023	1903	1903	1903	1903	0
186	20250219	160700	43475023	1903	1903	1903	1903	0
187	20250219	160600	43475023	1903	1903	1903	1903	0
188	20250219	160500	43475023	1903	1903	1903	1903	0
189	20250219	160400	43475023	1903	1903	1903	1903	0
190	20250219	160300	43475023	1903	1903	1903	1903	0
191	20250219	160200	43475023	1903	1903	1903	1903	0
192	20250219	160100	43475023	1903	1903	1903	1903	0
193	20250219	160000	43475023	1903	1903	1903	1903	0
194	20250219	155900	43475023	1903	1903	1903	1903	0
195	20250219	155800	43475023	1903	1903	1903	1903	0
196	20250219	155700	43475023	1903	1903	1903	1903	0
197	20250219	155600	43475023	1903	1903	1903	1903	0
198	20250219	155500	43475023	1903	1903	1903	1903	0
199	20250219	155400	43475023	1903	1903	1903	1903	0
200	20250219	155300	43475023	1903	1903	1903	1903	0
201	20250219	155200	43475023	1903	1903	1903	1903	0
202	20250219	155100	43475023	1903	1903	1903	1903	0
203	20250219	155000	43475023	1903	1903	1903	1903	0
204	20250219	154900	43475023	1903	1903	1903	1903	0
205	20250219	154800	43475023	1903	1903	1903	1903	0
206	20250219	154700	43475023	1903	1903	1903	1903	0
207	20250219	154600	43475023	1903	1903	1903	1903	0
208	20250219	154500	43475023	1903	1903	1903	1903	0
209	20250219	154400	43475023	1903	1903	1903	1903	0
210	20250219	154300	43475023	1903	1903	1903	1903	0
211	20250219	154200	43475023	1903	1903	1903	1903	0
212	20250219	154100	43475023	1903	1903	1903	1903	4010
213	20250219	154000	43475023	1903	1903	1903	1903	0
214	20250219	153900	43475023	1903	1903	1903	1903	0
215	20250219	153800	43475023	1903	1903	1903	1903	0
216	20250219	153700	43475023	1903	1903	1903	1903	0
217	20250219	153600	43475023	1903	1903	1903	1903	0
218	20250219	153500	43475023	1903	1903	1903	1903	0
219	20250219	153400	43475023	1903	1903	1903	1903	0
220	20250219	153300	43475023	1903	1903	1903	1903	0
221	20250219	153200	43475023	1903	1903	1903	1903	0
222	20250219	153100	43475023	1903	1903	1903	1903	0
223	20250219	153000	43475023	1903	1903	1903	1903	4010
224	20250219	152900	35843993	1908	1908	1908	1908	0
225	20250219	152800	35843993	1908	1908	1908	1908	0
226	20250219	152700	35843993	1908	1908	1908	1908	0
227	20250219	152600	35843993	1908	1908	1908	1908	0
228	20250219	152500	35843993	1908	1908	1908	1908	0
229	20250219	152400	35843993	1908	1908	1908	1908	0
230	20250219	152300	35843993	1908	1908	1908	1908	0
231	20250219	152200	35843993	1908	1908	1908	1908	0
232	20250219	152100	35843993	1908	1908	1908	1908	0
233	20250219	152000	35843993	1908	1908	1908	1908	0
234	20250219	151900	35843993	1908	1908	1908	1908	0
235	20250219	151800	35843993	1908	1908	1908	1908	0
236	20250219	151700	35843993	1908	1908	1908	1908	5
237	20250219	151600	35834453	1923	1923	1923	1923	0
238	20250219	151500	35834453	1923	1923	1923	1923	0
239	20250219	151400	35834453	1923	1923	1923	1923	0
240	20250219	151300	35834453	1923	1923	1923	1923	0
241	20250219	151200	35834453	1923	1923	1923	1923	0
242	20250219	151100	35834453	1923	1923	1923	1923	0
243	20250219	151000	35834453	1923	1914	1923	1914	499
244	20250219	150900	34879178	1914	1914	1914	1914	0
245	20250219	150800	34879178	1914	1914	1914	1914	0
246	20250219	150700	34879178	1914	1914	1914	1914	0
247	20250219	150600	34879178	1914	1914	1914	1914	0
248	20250219	150500	34879178	1914	1914	1914	1914	0
249	20250219	150400	34879178	1914	1914	1914	1914	27
250	20250219	150300	34827500	1914	1914	1914	1914	0
251	20250219	150200	34827500	1914	1914	1914	1914	0
252	20250219	150100	34827500	1914	1914	1914	1914	0
253	20250219	150000	34827500	1914	1914	1914	1914	0
254	20250219	145900	34827500	1914	1914	1914	1914	0
255	20250219	145800	34827500	1914	1913	1914	1913	1000
256	20250219	145700	32913510	1905	1905	1905	1905	2
257	20250219	145600	32909700	1905	1905	1905	1905	0
258	20250219	145500	32909700	1905	1905	1905	1905	0
259	20250219	145400	32909700	1905	1905	1905	1905	0
260	20250219	145300	32909700	1905	1905	1905	1905	0
261	20250219	145200	32909700	1905	1905	1905	1905	0
262	20250219	145100	32909700	1905	1905	1905	1905	0
263	20250219	145000	32909700	1905	1905	1905	1905	0
264	20250219	144900	32909700	1905	1905	1905	1905	0
265	20250219	144800	32909700	1905	1905	1905	1905	0
266	20250219	144700	32909700	1905	1905	1905	1905	0
267	20250219	144600	32909700	1905	1905	1905	1905	0
268	20250219	144500	32909700	1905	1905	1905	1905	0
269	20250219	144400	32909700	1905	1912	1912	1905	1000
270	20250219	144300	31002595	1913	1913	1913	1913	0
271	20250219	144200	31002595	1913	1913	1913	1913	0
272	20250219	144100	31002595	1913	1913	1913	1913	0
273	20250219	144000	31002595	1913	1913	1913	1913	0
274	20250219	143900	31002595	1913	1913	1913	1913	0
275	20250219	143800	31002595	1913	1913	1913	1913	0
276	20250219	143700	31002595	1913	1913	1913	1913	0
277	20250219	143600	31002595	1913	1913	1913	1913	0
278	20250219	143500	31002595	1913	1913	1913	1913	0
279	20250219	143400	31002595	1913	1913	1913	1913	0
280	20250219	143300	31002595	1913	1913	1913	1913	0
281	20250219	143200	31002595	1913	1913	1913	1913	0
282	20250219	143100	31002595	1913	1913	1913	1913	0
283	20250219	143000	31002595	1913	1913	1913	1913	0
284	20250219	142900	31002595	1913	1913	1913	1913	0
285	20250219	142800	31002595	1913	1913	1913	1913	0
286	20250219	142700	31002595	1913	1913	1913	1913	1010
287	20250219	142600	29070465	1913	1913	1913	1913	28
288	20250219	142500	29016901	1914	1914	1914	1914	0
289	20250219	142400	29016901	1914	1914	1914	1914	0
290	20250219	142300	29016901	1914	1914	1914	1914	0
291	20250219	142200	29016901	1914	1914	1914	1914	0
292	20250219	142100	29016901	1914	1914	1914	1914	0
293	20250219	142000	29016901	1914	1914	1914	1914	0
294	20250219	141900	29016901	1914	1914	1914	1914	10
295	20250219	141800	28997761	1913	1913	1913	1913	0
296	20250219	141700	28997761	1913	1913	1913	1913	0
297	20250219	141600	28997761	1913	1913	1913	1913	0
298	20250219	141500	28997761	1913	1913	1913	1913	0
299	20250219	141400	28997761	1913	1913	1913	1913	0
300	20250219	141300	28997761	1913	1913	1913	1913	0
301	20250219	141200	28997761	1913	1913	1913	1913	0
302	20250219	141100	28997761	1913	1913	1913	1913	0
303	20250219	141000	28997761	1913	1913	1913	1913	1
304	20250219	140900	28995848	1925	1925	1925	1925	0
305	20250219	140800	28995848	1925	1925	1925	1925	0
306	20250219	140700	28995848	1925	1925	1925	1925	0
307	20250219	140600	28995848	1925	1925	1925	1925	0
308	20250219	140500	28995848	1925	1925	1925	1925	0
309	20250219	140400	28995848	1925	1925	1925	1925	0
310	20250219	140300	28995848	1925	1925	1925	1925	0
311	20250219	140200	28995848	1925	1925	1925	1925	0
312	20250219	140100	28995848	1925	1925	1925	1925	0
313	20250219	140000	28995848	1925	1925	1925	1925	0
314	20250219	135900	28995848	1925	1925	1925	1925	0
315	20250219	135800	28995848	1925	1925	1925	1925	0
316	20250219	135700	28995848	1925	1925	1925	1925	0
317	20250219	135600	28995848	1925	1925	1925	1925	0
318	20250219	135500	28995848	1925	1925	1925	1925	0
319	20250219	135400	28995848	1925	1925	1925	1925	0
320	20250219	135300	28995848	1925	1925	1925	1925	0
321	20250219	135200	28995848	1925	1925	1925	1925	0
322	20250219	135100	28995848	1925	1925	1925	1925	0
323	20250219	135000	28995848	1925	1925	1925	1925	0
324	20250219	134900	28995848	1925	1925	1925	1925	0
325	20250219	134800	28995848	1925	1925	1925	1925	0
326	20250219	134700	28995848	1925	1925	1925	1925	0
327	20250219	134600	28995848	1925	1925	1925	1925	0
328	20250219	134500	28995848	1925	1925	1925	1925	0
329	20250219	134400	28995848	1925	1925	1925	1925	0
330	20250219	134300	28995848	1925	1925	1925	1925	0
331	20250219	134200	28995848	1925	1925	1925	1925	0
332	20250219	134100	28995848	1925	1925	1925	1925	0
333	20250219	134000	28995848	1925	1925	1925	1925	0
334	20250219	133900	28995848	1925	1925	1925	1925	0
335	20250219	133800	28995848	1925	1925	1925	1925	0
336	20250219	133700	28995848	1925	1925	1925	1925	0
337	20250219	133600	28995848	1925	1925	1925	1925	0
338	20250219	133500	28995848	1925	1925	1925	1925	0
339	20250219	133400	28995848	1925	1925	1925	1925	0
340	20250219	133300	28995848	1925	1925	1925	1925	0
341	20250219	133200	28995848	1925	1925	1925	1925	0
342	20250219	133100	28995848	1925	1925	1925	1925	0
343	20250219	133000	28995848	1925	1925	1925	1925	0
344	20250219	132900	28995848	1925	1925	1925	1925	1
345	20250219	132800	28993923	1925	1923	1925	1923	384
346	20250219	132700	28254987	1923	1923	1923	1923	0
347	20250219	132600	28254987	1923	1923	1923	1923	0
348	20250219	132500	28254987	1923	1923	1923	1923	0
349	20250219	132400	28254987	1923	1923	1923	1923	0
350	20250219	132300	28254987	1923	1923	1923	1923	0
351	20250219	132200	28254987	1923	1923	1923	1923	0
352	20250219	132100	28254987	1923	1923	1923	1923	0
353	20250219	132000	28254987	1923	1923	1923	1923	0
354	20250219	131900	28254987	1923	1923	1923	1923	0
355	20250219	131800	28254987	1923	1923	1923	1923	0
356	20250219	131700	28254987	1923	1923	1923	1923	0
357	20250219	131600	28254987	1923	1923	1923	1923	0
358	20250219	131500	28254987	1923	1923	1923	1923	0
359	20250219	131400	28254987	1923	1923	1923	1923	0
360	20250219	131300	28254987	1923	1923	1923	1923	0
361	20250219	131200	28254987	1923	1923	1923	1923	0
362	20250219	131100	28254987	1923	1923	1923	1923	0
363	20250219	131000	28254987	1923	1923	1923	1923	0
364	20250219	130900	28254987	1923	1923	1923	1923	0
365	20250219	130800	28254987	1923	1923	1923	1923	0
366	20250219	130700	28254987	1923	1923	1923	1923	1
367	20250219	130600	28253064	1911	1911	1911	1911	0
368	20250219	130500	28253064	1911	1911	1911	1911	0
369	20250219	130400	28253064	1911	1911	1911	1911	0
370	20250219	130300	28253064	1911	1911	1911	1911	0
371	20250219	130200	28253064	1911	1911	1911	1911	0
372	20250219	130100	28253064	1911	1911	1911	1911	0
373	20250219	130000	28253064	1911	1911	1911	1911	0
374	20250219	125900	28253064	1911	1911	1911	1911	0
375	20250219	125800	28253064	1911	1911	1911	1911	0
376	20250219	125700	28253064	1911	1911	1911	1911	0
377	20250219	125600	28253064	1911	1911	1911	1911	0
378	20250219	125500	28253064	1911	1911	1911	1911	0
379	20250219	125400	28253064	1911	1911	1911	1911	60
380	20250219	125300	28138404	1911	1911	1911	1911	0
381	20250219	125200	28138404	1911	1911	1911	1911	0
382	20250219	125100	28138404	1911	1911	1911	1911	10
383	20250219	125000	28119294	1924	1924	1924	1924	0
384	20250219	124900	28119294	1924	1924	1924	1924	0
385	20250219	124800	28119294	1924	1924	1924	1924	0
386	20250219	124700	28119294	1924	1924	1924	1924	0
387	20250219	124600	28119294	1924	1924	1924	1924	0
388	20250219	124500	28119294	1924	1924	1924	1924	4
389	20250219	124400	28111598	1925	1922	1925	1922	1212
390	20250219	124300	25779015	1924	1924	1924	1924	0
391	20250219	124200	25779015	1924	1924	1924	1924	0
392	20250219	124100	25779015	1924	1924	1924	1924	0
393	20250219	124000	25779015	1924	1924	1924	1924	0
394	20250219	123900	25779015	1924	1924	1924	1924	100
395	20250219	123800	25586615	1925	1925	1925	1925	0
396	20250219	123700	25586615	1925	1925	1925	1925	0
397	20250219	123600	25586615	1925	1925	1925	1925	0
398	20250219	123500	25586615	1925	1925	1925	1925	0
399	20250219	123400	25586615	1925	1925	1925	1925	0
400	20250219	123300	25586615	1925	1925	1925	1925	0
401	20250219	123200	25586615	1925	1925	1925	1925	0
402	20250219	123100	25586615	1925	1925	1925	1925	0
403	20250219	123000	25586615	1925	1925	1925	1925	0
404	20250219	122900	25586615	1925	1925	1925	1925	0
405	20250219	122800	25586615	1925	1925	1925	1925	0
406	20250219	122700	25586615	1925	1925	1925	1925	0
407	20250219	122600	25586615	1925	1925	1925	1925	30
408	20250219	122500	25528865	1925	1925	1925	1925	0
409	20250219	122400	25528865	1925	1925	1925	1925	0
410	20250219	122300	25528865	1925	1908	1925	1908	2469
411	20250219	122200	20801556	1908	1908	1908	1908	0
412	20250219	122100	20801556	1908	1908	1908	1908	0
413	20250219	122000	20801556	1908	1908	1908	1908	0
414	20250219	121900	20801556	1908	1908	1908	1908	10
415	20250219	121800	20782476	1904	1904	1904	1904	0
416	20250219	121700	20782476	1904	1904	1904	1904	0
417	20250219	121600	20782476	1904	1904	1904	1904	0
418	20250219	121500	20782476	1904	1904	1904	1904	0
419	20250219	121400	20782476	1904	1904	1904	1904	0
420	20250219	121300	20782476	1904	1904	1904	1904	0
421	20250219	121200	20782476	1904	1904	1904	1904	0
422	20250219	121100	20782476	1904	1905	1905	1904	1000
423	20250219	121000	18878426	1904	1904	1904	1904	0
424	20250219	120900	18878426	1904	1904	1904	1904	0
425	20250219	120800	18878426	1904	1904	1904	1904	0
426	20250219	120700	18878426	1904	1904	1904	1904	0
427	20250219	120600	18878426	1904	1904	1904	1904	0
428	20250219	120500	18878426	1904	1904	1904	1904	0
429	20250219	120400	18878426	1904	1904	1904	1904	0
430	20250219	120300	18878426	1904	1904	1904	1904	0
431	20250219	120200	18878426	1904	1904	1904	1904	0
432	20250219	120100	18878426	1904	1904	1904	1904	0
433	20250219	120000	18878426	1904	1904	1904	1904	0
434	20250219	115900	18878426	1904	1904	1904	1904	0
435	20250219	115800	18878426	1904	1904	1904	1904	0
436	20250219	115700	18878426	1904	1904	1904	1904	0
437	20250219	115600	18878426	1904	1904	1904	1904	0
438	20250219	115500	18878426	1904	1904	1904	1904	0
439	20250219	115400	18878426	1904	1904	1904	1904	0
440	20250219	115300	18878426	1904	1904	1904	1904	0
441	20250219	115200	18878426	1904	1904	1904	1904	0
442	20250219	115100	18878426	1904	1904	1904	1904	0
443	20250219	115000	18878426	1904	1904	1904	1904	0
444	20250219	114900	18878426	1904	1904	1904	1904	0
445	20250219	114800	18878426	1904	1904	1904	1904	0
446	20250219	114700	18878426	1904	1904	1904	1904	0
447	20250219	114600	18878426	1904	1904	1904	1904	0
448	20250219	114500	18878426	1904	1904	1904	1904	0
449	20250219	114400	18878426	1904	1904	1904	1904	0
450	20250219	114300	18878426	1904	1904	1904	1904	15
451	20250219	114200	18849866	1904	1904	1904	1904	0
452	20250219	114100	18849866	1904	1904	1904	1904	0
453	20250219	114000	18849866	1904	1904	1904	1904	0
454	20250219	113900	18849866	1904	1904	1904	1904	0
455	20250219	113800	18849866	1904	1906	1906	1904	434
456	20250219	113700	18023080	1909	1909	1909	1909	10
457	20250219	113600	18003990	1906	1906	1906	1906	0
458	20250219	113500	18003990	1906	1906	1906	1906	0
459	20250219	113400	18003990	1906	1906	1906	1906	0
460	20250219	113300	18003990	1906	1906	1906	1906	0
461	20250219	113200	18003990	1906	1906	1906	1906	0
462	20250219	113100	18003990	1906	1906	1906	1906	0
463	20250219	113000	18003990	1906	1906	1906	1906	0
464	20250219	112900	18003990	1906	1906	1906	1906	0
465	20250219	112800	18003990	1906	1906	1906	1906	0
466	20250219	112700	18003990	1906	1906	1906	1906	0
467	20250219	112600	18003990	1906	1906	1906	1906	15
468	20250219	112500	17975400	1905	1905	1905	1905	100
469	20250219	112400	17784900	1906	1906	1906	1906	200
470	20250219	112300	17403700	1906	1906	1906	1906	500
471	20250219	112200	16450700	1906	1906	1906	1906	0
472	20250219	112100	16450700	1906	1906	1906	1906	0
473	20250219	112000	16450700	1906	1906	1906	1906	0
474	20250219	111900	16450700	1906	1906	1906	1906	0
475	20250219	111800	16450700	1906	1906	1906	1906	0
476	20250219	111700	16450700	1906	1906	1906	1906	0
477	20250219	111600	16450700	1906	1906	1906	1906	0
478	20250219	111500	16450700	1906	1906	1906	1906	0
479	20250219	111400	16450700	1906	1906	1906	1906	0
480	20250219	111300	16450700	1906	1906	1906	1906	0
481	20250219	111200	16450700	1906	1906	1906	1906	0
482	20250219	111100	16450700	1906	1906	1906	1906	0
483	20250219	111000	16450700	1906	1906	1906	1906	0
484	20250219	110900	16450700	1906	1906	1906	1906	0
485	20250219	110800	16450700	1906	1906	1906	1906	0
486	20250219	110700	16450700	1906	1906	1906	1906	0
487	20250219	110600	16450700	1906	1906	1906	1906	0
488	20250219	110500	16450700	1906	1906	1906	1906	0
489	20250219	110400	16450700	1906	1906	1906	1906	0
490	20250219	110300	16450700	1906	1906	1906	1906	0
491	20250219	110200	16450700	1906	1906	1906	1906	0
492	20250219	110100	16450700	1906	1906	1906	1906	0
493	20250219	110000	16450700	1906	1906	1906	1906	0
494	20250219	105900	16450700	1906	1906	1906	1906	1
495	20250219	105800	16448794	1903	1903	1903	1903	0
496	20250219	105700	16448794	1903	1903	1903	1903	0
497	20250219	105600	16448794	1903	1903	1903	1903	0
498	20250219	105500	16448794	1903	1903	1903	1903	0
499	20250219	105400	16448794	1903	1903	1903	1903	0
500	20250219	105300	16448794	1903	1903	1903	1903	0
501	20250219	105200	16448794	1903	1904	1904	1903	54
502	20250219	105100	16346031	1905	1905	1905	1905	6
503	20250219	105000	16334601	1906	1906	1906	1906	0
504	20250219	104900	16334601	1906	1906	1906	1906	0
505	20250219	104800	16334601	1906	1906	1906	1906	0
506	20250219	104700	16334601	1906	1906	1906	1906	0
507	20250219	104600	16334601	1906	1906	1906	1906	0
508	20250219	104500	16334601	1906	1906	1906	1906	0
509	20250219	104400	16334601	1906	1906	1906	1906	0
510	20250219	104300	16334601	1906	1906	1906	1906	0
511	20250219	104200	16334601	1906	1906	1906	1906	0
512	20250219	104100	16334601	1906	1906	1906	1906	270
513	20250219	104000	15819981	1906	1906	1906	1906	0
514	20250219	103900	15819981	1906	1906	1906	1906	0
515	20250219	103800	15819981	1906	1906	1906	1906	0
516	20250219	103700	15819981	1906	1906	1906	1906	0
517	20250219	103600	15819981	1906	1906	1906	1906	0
518	20250219	103500	15819981	1906	1906	1906	1906	0
519	20250219	103400	15819981	1906	1906	1906	1906	0
520	20250219	103300	15819981	1906	1906	1906	1906	0
521	20250219	103200	15819981	1906	1906	1906	1906	0
522	20250219	103100	15819981	1906	1906	1906	1906	0
523	20250219	103000	15819981	1906	1906	1906	1906	92
524	20250219	102900	15644629	1906	1906	1906	1906	0
525	20250219	102800	15644629	1906	1906	1906	1906	0
526	20250219	102700	15644629	1906	1906	1906	1906	0
527	20250219	102600	15644629	1906	1906	1906	1906	0
528	20250219	102500	15644629	1906	1906	1906	1906	0
529	20250219	102400	15644629	1906	1906	1906	1906	0
530	20250219	102300	15644629	1906	1906	1906	1906	0
531	20250219	102200	15644629	1906	1906	1906	1906	0
532	20250219	102100	15644629	1906	1907	1907	1906	500
533	20250219	102000	14691329	1909	1909	1909	1909	0
534	20250219	101900	14691329	1909	1909	1909	1909	0
535	20250219	101800	14691329	1909	1909	1909	1909	0
536	20250219	101700	14691329	1909	1909	1909	1909	0
537	20250219	101600	14691329	1909	1909	1909	1909	0
538	20250219	101500	14691329	1909	1909	1909	1909	0
539	20250219	101400	14691329	1909	1909	1909	1909	0
540	20250219	101300	14691329	1909	1909	1909	1909	0
541	20250219	101200	14691329	1909	1909	1909	1909	0
542	20250219	101100	14691329	1909	1909	1909	1909	0
543	20250219	101000	14691329	1909	1909	1909	1909	0
544	20250219	100900	14691329	1909	1909	1909	1909	0
545	20250219	100800	14691329	1909	1909	1909	1909	0
546	20250219	100700	14691329	1909	1909	1909	1909	0
547	20250219	100600	14691329	1909	1909	1909	1909	0
548	20250219	100500	14691329	1909	1909	1909	1909	0
549	20250219	100400	14691329	1909	1909	1909	1909	2
550	20250219	100300	14687511	1906	1906	1906	1906	0
551	20250219	100200	14687511	1906	1906	1906	1906	0
552	20250219	100100	14687511	1906	1906	1906	1906	0
553	20250219	100000	14687511	1906	1906	1906	1906	0
554	20250219	095900	14687511	1906	1907	1907	1906	480
555	20250219	095800	13772630	1906	1906	1906	1906	0
556	20250219	095700	13772630	1906	1906	1906	1906	0
557	20250219	095600	13772630	1906	1906	1906	1906	0
558	20250219	095500	13772630	1906	1906	1906	1906	0
559	20250219	095400	13772630	1906	1906	1906	1906	0
560	20250219	095300	13772630	1906	1906	1906	1906	0
561	20250219	095200	13772630	1906	1906	1906	1906	0
562	20250219	095100	13772630	1906	1906	1906	1906	0
563	20250219	095000	13772630	1906	1906	1906	1906	0
564	20250219	094900	13772630	1906	1906	1906	1906	500
565	20250219	094800	12819630	1910	1910	1910	1910	0
566	20250219	094700	12819630	1910	1910	1910	1910	1
567	20250219	094600	12817720	1910	1910	1910	1910	2
568	20250219	094500	12813900	1910	1910	1910	1910	2
569	20250219	094400	12810080	1910	1910	1910	1910	0
570	20250219	094300	12810080	1910	1910	1910	1910	0
571	20250219	094200	12810080	1910	1910	1910	1910	10
572	20250219	094100	12790980	1910	1910	1910	1910	0
573	20250219	094000	12790980	1910	1910	1910	1910	0
574	20250219	093900	12790980	1910	1910	1910	1910	0
575	20250219	093800	12790980	1910	1910	1910	1910	0
576	20250219	093700	12790980	1910	1910	1910	1910	0
577	20250219	093600	12790980	1910	1910	1910	1910	0
578	20250219	093500	12790980	1910	1910	1910	1910	0
579	20250219	093400	12790980	1910	1910	1910	1910	0
580	20250219	093300	12790980	1910	1910	1910	1910	262
581	20250219	093200	12290560	1910	1910	1910	1910	0
582	20250219	093100	12290560	1910	1910	1910	1910	0
583	20250219	093000	12290560	1910	1910	1910	1910	0
584	20250219	092900	12290560	1910	1910	1910	1910	0
585	20250219	092800	12290560	1910	1910	1910	1910	1
586	20250219	092700	12288650	1900	1900	1900	1900	0
587	20250219	092600	12288650	1900	1900	1900	1900	0
588	20250219	092500	12288650	1900	1900	1900	1900	0
589	20250219	092400	12288650	1900	1900	1900	1900	0
590	20250219	092300	12288650	1900	1900	1900	1900	0
591	20250219	092200	12288650	1900	1900	1900	1900	0
592	20250219	092100	12288650	1900	1901	1901	1900	716
593	20250219	092000	10928249	1900	1905	1905	1900	3354
594	20250219	091900	4547509	1905	1905	1905	1905	0
595	20250219	091800	4547509	1905	1905	1905	1905	825
596	20250219	091700	2975884	1905	1905	1905	1905	175
597	20250219	091600	2642509	1905	1905	1905	1905	0
598	20250219	091500	2642509	1905	1905	1905	1905	25
599	20250219	091400	2594884	1905	1905	1905	1905	75
600	20250219	091300	2452009	1905	1905	1905	1905	10
601	20250219	091200	2432959	1905	1905	1905	1905	200
602	20250219	091100	2051959	1905	1905	1905	1905	0
603	20250219	091000	2051959	1905	1905	1905	1905	15
604	20250219	090900	2023384	1905	1905	1905	1905	0
605	20250219	090800	2023384	1905	1905	1905	1905	0
606	20250219	090700	2023384	1905	1905	1905	1905	0
607	20250219	090600	2023384	1905	1905	1905	1905	185
608	20250219	090500	1670959	1905	1905	1905	1905	0
609	20250219	090400	1670959	1905	1905	1905	1905	0
610	20250219	090300	1670959	1905	1905	1905	1905	0
611	20250219	090200	1670959	1905	1905	1905	1905	0
612	20250219	090100	1670959	1905	1905	1905	1905	0
613	20250219	090000	1670959	1905	1902	1905	1902	878