KissMeData/142760/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203100	24114383	1235	1235	1235	1235	446
3	20250219	203000	24114383	1235	1235	1235	1235	0
4	20250219	202900	24114383	1235	1235	1235	1235	0
5	20250219	202800	24114383	1235	1235	1235	1235	0
6	20250219	202700	24114383	1235	1235	1235	1235	0
7	20250219	202600	24114383	1235	1235	1235	1235	0
8	20250219	202500	24114383	1235	1235	1235	1235	0
9	20250219	202400	24114383	1235	1235	1235	1235	0
10	20250219	202300	24114383	1235	1235	1235	1235	0
11	20250219	202200	24114383	1235	1235	1235	1235	0
12	20250219	202100	24114383	1235	1235	1235	1235	0
13	20250219	202000	24114383	1235	1235	1235	1235	0
14	20250219	201900	24114383	1235	1235	1235	1235	0
15	20250219	201800	24114383	1235	1235	1235	1235	0
16	20250219	201700	24114383	1235	1235	1235	1235	0
17	20250219	201600	24114383	1235	1235	1235	1235	0
18	20250219	201500	24114383	1235	1235	1235	1235	0
19	20250219	201400	24114383	1235	1235	1235	1235	0
20	20250219	201300	24114383	1235	1235	1235	1235	0
21	20250219	201200	24114383	1235	1235	1235	1235	0
22	20250219	201100	24114383	1235	1235	1235	1235	0
23	20250219	201000	24114383	1235	1235	1235	1235	0
24	20250219	200900	24114383	1235	1235	1235	1235	0
25	20250219	200800	24114383	1235	1235	1235	1235	0
26	20250219	200700	24114383	1235	1235	1235	1235	0
27	20250219	200600	24114383	1235	1235	1235	1235	0
28	20250219	200500	24114383	1235	1235	1235	1235	0
29	20250219	200400	24114383	1235	1235	1235	1235	0
30	20250219	200300	24114383	1235	1235	1235	1235	0
31	20250219	200200	24114383	1235	1235	1235	1235	0
32	20250219	200100	24114383	1235	1235	1235	1235	446
33	20250219	200000	24114383	1235	1235	1235	1235	0
34	20250219	195900	24114383	1235	1235	1235	1235	0
35	20250219	195800	24114383	1235	1235	1235	1235	0
36	20250219	195700	24114383	1235	1235	1235	1235	0
37	20250219	195600	24114383	1235	1235	1235	1235	0
38	20250219	195500	24114383	1235	1235	1235	1235	0
39	20250219	195400	24114383	1235	1235	1235	1235	0
40	20250219	195300	24114383	1235	1235	1235	1235	0
41	20250219	195200	24114383	1235	1235	1235	1235	0
42	20250219	195100	24114383	1235	1235	1235	1235	0
43	20250219	195000	24114383	1235	1235	1235	1235	0
44	20250219	194900	24114383	1235	1235	1235	1235	0
45	20250219	194800	24114383	1235	1235	1235	1235	0
46	20250219	194700	24114383	1235	1235	1235	1235	0
47	20250219	194600	24114383	1235	1235	1235	1235	0
48	20250219	194500	24114383	1235	1235	1235	1235	0
49	20250219	194400	24114383	1235	1235	1235	1235	0
50	20250219	194300	24114383	1235	1235	1235	1235	0
51	20250219	194200	24114383	1235	1235	1235	1235	0
52	20250219	194100	24114383	1235	1235	1235	1235	0
53	20250219	194000	24114383	1235	1235	1235	1235	0
54	20250219	193900	24114383	1235	1235	1235	1235	0
55	20250219	193800	24114383	1235	1235	1235	1235	0
56	20250219	193700	24114383	1235	1235	1235	1235	0
57	20250219	193600	24114383	1235	1235	1235	1235	0
58	20250219	193500	24114383	1235	1235	1235	1235	0
59	20250219	193400	24114383	1235	1235	1235	1235	0
60	20250219	193300	24114383	1235	1235	1235	1235	0
61	20250219	193200	24114383	1235	1235	1235	1235	0
62	20250219	193100	24114383	1235	1235	1235	1235	446
63	20250219	193000	24114383	1235	1235	1235	1235	0
64	20250219	192900	24114383	1235	1235	1235	1235	0
65	20250219	192800	24114383	1235	1235	1235	1235	0
66	20250219	192700	24114383	1235	1235	1235	1235	0
67	20250219	192600	24114383	1235	1235	1235	1235	0
68	20250219	192500	24114383	1235	1235	1235	1235	0
69	20250219	192400	24114383	1235	1235	1235	1235	0
70	20250219	192300	24114383	1235	1235	1235	1235	0
71	20250219	192200	24114383	1235	1235	1235	1235	0
72	20250219	192100	24114383	1235	1235	1235	1235	0
73	20250219	192000	24114383	1235	1235	1235	1235	0
74	20250219	191900	24114383	1235	1235	1235	1235	0
75	20250219	191800	24114383	1235	1235	1235	1235	0
76	20250219	191700	24114383	1235	1235	1235	1235	0
77	20250219	191600	24114383	1235	1235	1235	1235	0
78	20250219	191500	24114383	1235	1235	1235	1235	0
79	20250219	191400	24114383	1235	1235	1235	1235	0
80	20250219	191300	24114383	1235	1235	1235	1235	0
81	20250219	191200	24114383	1235	1235	1235	1235	0
82	20250219	191100	24114383	1235	1235	1235	1235	0
83	20250219	191000	24114383	1235	1235	1235	1235	0
84	20250219	190900	24114383	1235	1235	1235	1235	0
85	20250219	190800	24114383	1235	1235	1235	1235	0
86	20250219	190700	24114383	1235	1235	1235	1235	0
87	20250219	190600	24114383	1235	1235	1235	1235	0
88	20250219	190500	24114383	1235	1235	1235	1235	0
89	20250219	190400	24114383	1235	1235	1235	1235	0
90	20250219	190300	24114383	1235	1235	1235	1235	0
91	20250219	190200	24114383	1235	1235	1235	1235	0
92	20250219	190100	24114383	1235	1235	1235	1235	446
93	20250219	190000	24114383	1235	1235	1235	1235	0
94	20250219	185900	24114383	1235	1235	1235	1235	0
95	20250219	185800	24114383	1235	1235	1235	1235	0
96	20250219	185700	24114383	1235	1235	1235	1235	0
97	20250219	185600	24114383	1235	1235	1235	1235	0
98	20250219	185500	24114383	1235	1235	1235	1235	0
99	20250219	185400	24114383	1235	1235	1235	1235	0
100	20250219	185300	24114383	1235	1235	1235	1235	0
101	20250219	185200	24114383	1235	1235	1235	1235	0
102	20250219	185100	24114383	1235	1235	1235	1235	0
103	20250219	185000	24114383	1235	1235	1235	1235	0
104	20250219	184900	24114383	1235	1235	1235	1235	0
105	20250219	184800	24114383	1235	1235	1235	1235	0
106	20250219	184700	24114383	1235	1235	1235	1235	0
107	20250219	184600	24114383	1235	1235	1235	1235	0
108	20250219	184500	24114383	1235	1235	1235	1235	0
109	20250219	184400	24114383	1235	1235	1235	1235	0
110	20250219	184300	24114383	1235	1235	1235	1235	0
111	20250219	184200	24114383	1235	1235	1235	1235	0
112	20250219	184100	24114383	1235	1235	1235	1235	0
113	20250219	184000	24114383	1235	1235	1235	1235	0
114	20250219	183900	24114383	1235	1235	1235	1235	0
115	20250219	183800	24114383	1235	1235	1235	1235	0
116	20250219	183700	24114383	1235	1235	1235	1235	0
117	20250219	183600	24114383	1235	1235	1235	1235	0
118	20250219	183500	24114383	1235	1235	1235	1235	0
119	20250219	183400	24114383	1235	1235	1235	1235	0
120	20250219	183300	24114383	1235	1235	1235	1235	0
121	20250219	183200	24114383	1235	1235	1235	1235	0
122	20250219	183100	24114383	1235	1235	1235	1235	446
123	20250219	183000	24114383	1235	1235	1235	1235	0
124	20250219	182900	24114383	1235	1235	1235	1235	0
125	20250219	182800	24114383	1235	1235	1235	1235	0
126	20250219	182700	24114383	1235	1235	1235	1235	0
127	20250219	182600	24114383	1235	1235	1235	1235	0
128	20250219	182500	24114383	1235	1235	1235	1235	0
129	20250219	182400	24114383	1235	1235	1235	1235	0
130	20250219	182300	24114383	1235	1235	1235	1235	0
131	20250219	182200	24114383	1235	1235	1235	1235	0
132	20250219	182100	24114383	1235	1235	1235	1235	0
133	20250219	182000	24114383	1235	1235	1235	1235	0
134	20250219	181900	24114383	1235	1235	1235	1235	0
135	20250219	181800	24114383	1235	1235	1235	1235	0
136	20250219	181700	24114383	1235	1235	1235	1235	0
137	20250219	181600	24114383	1235	1235	1235	1235	0
138	20250219	181500	24114383	1235	1235	1235	1235	0
139	20250219	181400	24114383	1235	1235	1235	1235	0
140	20250219	181300	24114383	1235	1235	1235	1235	0
141	20250219	181200	24114383	1235	1235	1235	1235	0
142	20250219	181100	24114383	1235	1235	1235	1235	0
143	20250219	181000	24114383	1235	1235	1235	1235	0
144	20250219	180900	24114383	1235	1235	1235	1235	0
145	20250219	180800	24114383	1235	1235	1235	1235	0
146	20250219	180700	24114383	1235	1235	1235	1235	0
147	20250219	180600	24114383	1235	1235	1235	1235	0
148	20250219	180500	24114383	1235	1235	1235	1235	0
149	20250219	180400	24114383	1235	1235	1235	1235	0
150	20250219	180300	24114383	1235	1235	1235	1235	0
151	20250219	180200	24114383	1235	1235	1235	1235	0
152	20250219	180100	24114383	1235	1235	1235	1235	446
153	20250219	180000	24114383	1235	1235	1235	1235	0
154	20250219	175900	24114383	1235	1235	1235	1235	0
155	20250219	175800	24114383	1235	1235	1235	1235	0
156	20250219	175700	24114383	1235	1235	1235	1235	0
157	20250219	175600	24114383	1235	1235	1235	1235	0
158	20250219	175500	24114383	1235	1235	1235	1235	0
159	20250219	175400	24114383	1235	1235	1235	1235	0
160	20250219	175300	24114383	1235	1235	1235	1235	0
161	20250219	175200	24114383	1235	1235	1235	1235	0
162	20250219	175100	24114383	1235	1235	1235	1235	0
163	20250219	175000	24114383	1235	1235	1235	1235	0
164	20250219	174900	24114383	1235	1235	1235	1235	0
165	20250219	174800	24114383	1235	1235	1235	1235	0
166	20250219	174700	24114383	1235	1235	1235	1235	0
167	20250219	174600	24114383	1235	1235	1235	1235	0
168	20250219	174500	24114383	1235	1235	1235	1235	0
169	20250219	174400	24114383	1235	1235	1235	1235	0
170	20250219	174300	24114383	1235	1235	1235	1235	0
171	20250219	174200	24114383	1235	1235	1235	1235	0
172	20250219	174100	24114383	1235	1235	1235	1235	0
173	20250219	174000	24114383	1235	1235	1235	1235	0
174	20250219	173900	24114383	1235	1235	1235	1235	0
175	20250219	173800	24114383	1235	1235	1235	1235	0
176	20250219	173700	24114383	1235	1235	1235	1235	0
177	20250219	173600	24114383	1235	1235	1235	1235	0
178	20250219	173500	24114383	1235	1235	1235	1235	0
179	20250219	173400	24114383	1235	1235	1235	1235	0
180	20250219	173300	24114383	1235	1235	1235	1235	0
181	20250219	173200	24114383	1235	1235	1235	1235	0
182	20250219	173100	24114383	1235	1235	1235	1235	446
183	20250219	173000	24114383	1235	1235	1235	1235	0
184	20250219	172900	24114383	1235	1235	1235	1235	0
185	20250219	172800	24114383	1235	1235	1235	1235	0
186	20250219	172700	24114383	1235	1235	1235	1235	0
187	20250219	172600	24114383	1235	1235	1235	1235	0
188	20250219	172500	24114383	1235	1235	1235	1235	0
189	20250219	172400	24114383	1235	1235	1235	1235	0
190	20250219	172300	24114383	1235	1235	1235	1235	0
191	20250219	172200	24114383	1235	1235	1235	1235	0
192	20250219	172100	24114383	1235	1235	1235	1235	0
193	20250219	172000	24114383	1235	1235	1235	1235	0
194	20250219	171900	24114383	1235	1235	1235	1235	0
195	20250219	171800	24114383	1235	1235	1235	1235	0
196	20250219	171700	24114383	1235	1235	1235	1235	0
197	20250219	171600	24114383	1235	1235	1235	1235	0
198	20250219	171500	24114383	1235	1235	1235	1235	0
199	20250219	171400	24114383	1235	1235	1235	1235	0
200	20250219	171300	24114383	1235	1235	1235	1235	0
201	20250219	171200	24114383	1235	1235	1235	1235	0
202	20250219	171100	24114383	1235	1235	1235	1235	0
203	20250219	171000	24114383	1235	1235	1235	1235	0
204	20250219	170900	24114383	1235	1235	1235	1235	0
205	20250219	170800	24114383	1235	1235	1235	1235	0
206	20250219	170700	24114383	1235	1235	1235	1235	0
207	20250219	170600	24114383	1235	1235	1235	1235	0
208	20250219	170500	24114383	1235	1235	1235	1235	0
209	20250219	170400	24114383	1235	1235	1235	1235	0
210	20250219	170300	24114383	1235	1235	1235	1235	0
211	20250219	170200	24114383	1235	1235	1235	1235	0
212	20250219	170100	24114383	1235	1235	1235	1235	446
213	20250219	170000	24114383	1235	1235	1235	1235	0
214	20250219	165900	24114383	1235	1235	1235	1235	0
215	20250219	165800	24114383	1235	1235	1235	1235	0
216	20250219	165700	24114383	1235	1235	1235	1235	0
217	20250219	165600	24114383	1235	1235	1235	1235	0
218	20250219	165500	24114383	1235	1235	1235	1235	0
219	20250219	165400	24114383	1235	1235	1235	1235	0
220	20250219	165300	24114383	1235	1235	1235	1235	0
221	20250219	165200	24114383	1235	1235	1235	1235	0
222	20250219	165100	24114383	1235	1235	1235	1235	0
223	20250219	165000	24114383	1235	1235	1235	1235	0
224	20250219	164900	24114383	1235	1235	1235	1235	0
225	20250219	164800	24114383	1235	1235	1235	1235	0
226	20250219	164700	24114383	1235	1235	1235	1235	0
227	20250219	164600	24114383	1235	1235	1235	1235	0
228	20250219	164500	24114383	1235	1235	1235	1235	0
229	20250219	164400	24114383	1235	1235	1235	1235	0
230	20250219	164300	24114383	1235	1235	1235	1235	0
231	20250219	164200	24114383	1235	1235	1235	1235	0
232	20250219	164100	24114383	1235	1235	1235	1235	0
233	20250219	164000	24114383	1235	1235	1235	1235	0
234	20250219	163900	24114383	1235	1235	1235	1235	0
235	20250219	163800	24114383	1235	1235	1235	1235	0
236	20250219	163700	24114383	1235	1235	1235	1235	0
237	20250219	163600	24114383	1235	1235	1235	1235	0
238	20250219	163500	24114383	1235	1235	1235	1235	0
239	20250219	163400	24114383	1235	1235	1235	1235	0
240	20250219	163300	24114383	1235	1235	1235	1235	0
241	20250219	163200	24114383	1235	1235	1235	1235	0
242	20250219	163100	24114383	1235	1235	1235	1235	446
243	20250219	163000	24114383	1235	1235	1235	1235	0
244	20250219	162900	24114383	1235	1235	1235	1235	0
245	20250219	162800	24114383	1235	1235	1235	1235	0
246	20250219	162700	24114383	1235	1235	1235	1235	0
247	20250219	162600	24114383	1235	1235	1235	1235	0
248	20250219	162500	24114383	1235	1235	1235	1235	0
249	20250219	162400	24114383	1235	1235	1235	1235	0
250	20250219	162300	24114383	1235	1235	1235	1235	0
251	20250219	162200	24114383	1235	1235	1235	1235	0
252	20250219	162100	24114383	1235	1235	1235	1235	0
253	20250219	162000	24114383	1235	1235	1235	1235	0
254	20250219	161900	24114383	1235	1235	1235	1235	0
255	20250219	161800	24114383	1235	1235	1235	1235	0
256	20250219	161700	24114383	1235	1235	1235	1235	0
257	20250219	161600	24114383	1235	1235	1235	1235	0
258	20250219	161500	24114383	1235	1235	1235	1235	0
259	20250219	161400	24114383	1235	1235	1235	1235	0
260	20250219	161300	24114383	1235	1235	1235	1235	0
261	20250219	161200	24114383	1235	1235	1235	1235	0
262	20250219	161100	24114383	1235	1235	1235	1235	0
263	20250219	161000	24114383	1235	1235	1235	1235	0
264	20250219	160900	24114383	1235	1235	1235	1235	0
265	20250219	160800	24114383	1235	1235	1235	1235	0
266	20250219	160700	24114383	1235	1235	1235	1235	0
267	20250219	160600	24114383	1235	1235	1235	1235	0
268	20250219	160500	24114383	1235	1235	1235	1235	0
269	20250219	160400	24114383	1235	1235	1235	1235	0
270	20250219	160300	24114383	1235	1235	1235	1235	0
271	20250219	160200	24114383	1235	1235	1235	1235	0
272	20250219	160100	24114383	1235	1235	1235	1235	446
273	20250219	160000	24114383	1235	1235	1235	1235	0
274	20250219	155900	24114383	1235	1235	1235	1235	0
275	20250219	155800	24114383	1235	1235	1235	1235	0
276	20250219	155700	24114383	1235	1235	1235	1235	0
277	20250219	155600	24114383	1235	1235	1235	1235	0
278	20250219	155500	24114383	1235	1235	1235	1235	0
279	20250219	155400	24114383	1235	1235	1235	1235	0
280	20250219	155300	24114383	1235	1235	1235	1235	0
281	20250219	155200	24114383	1235	1235	1235	1235	0
282	20250219	155100	24114383	1235	1235	1235	1235	0
283	20250219	155000	24114383	1235	1235	1235	1235	0
284	20250219	154900	24114383	1235	1235	1235	1235	0
285	20250219	154800	24114383	1235	1235	1235	1235	0
286	20250219	154700	24114383	1235	1235	1235	1235	0
287	20250219	154600	24114383	1235	1235	1235	1235	0
288	20250219	154500	24114383	1235	1235	1235	1235	0
289	20250219	154400	24114383	1235	1235	1235	1235	0
290	20250219	154300	24114383	1235	1235	1235	1235	0
291	20250219	154200	24114383	1235	1235	1235	1235	0
292	20250219	154100	24114383	1235	1235	1235	1235	0
293	20250219	154000	24114383	1235	1235	1235	1235	0
294	20250219	153900	24114383	1235	1235	1235	1235	0
295	20250219	153800	24114383	1235	1235	1235	1235	0
296	20250219	153700	24114383	1235	1235	1235	1235	0
297	20250219	153600	24114383	1235	1235	1235	1235	0
298	20250219	153500	24114383	1235	1235	1235	1235	0
299	20250219	153400	24114383	1235	1235	1235	1235	0
300	20250219	153300	24114383	1235	1235	1235	1235	0
301	20250219	153200	24114383	1235	1235	1235	1235	0
302	20250219	153100	24114383	1235	1235	1235	1235	446
303	20250219	153000	24114383	1235	1235	1235	1235	446
304	20250219	152900	23563573	1229	1229	1229	1229	0
305	20250219	152800	23563573	1229	1229	1229	1229	0
306	20250219	152700	23563573	1229	1229	1229	1229	0
307	20250219	152600	23563573	1229	1229	1229	1229	0
308	20250219	152500	23563573	1229	1229	1229	1229	0
309	20250219	152400	23563573	1229	1229	1229	1229	0
310	20250219	152300	23563573	1229	1229	1229	1229	0
311	20250219	152200	23563573	1229	1229	1229	1229	0
312	20250219	152100	23563573	1229	1229	1229	1229	0
313	20250219	152000	23563573	1229	1229	1229	1229	0
314	20250219	151900	23563573	1229	1229	1229	1229	92
315	20250219	151800	23450505	1229	1229	1229	1229	17
316	20250219	151700	23429612	1228	1228	1228	1228	8
317	20250219	151600	23419788	1229	1229	1229	1229	0
318	20250219	151500	23419788	1229	1229	1229	1229	0
319	20250219	151400	23419788	1229	1229	1229	1229	0
320	20250219	151300	23419788	1229	1229	1229	1229	0
321	20250219	151200	23419788	1229	1229	1229	1229	10
322	20250219	151100	23407498	1228	1228	1228	1228	0
323	20250219	151000	23407498	1228	1228	1228	1228	0
324	20250219	150900	23407498	1228	1228	1228	1228	0
325	20250219	150800	23407498	1228	1228	1228	1228	0
326	20250219	150700	23407498	1228	1228	1228	1228	0
327	20250219	150600	23407498	1228	1228	1228	1228	0
328	20250219	150500	23407498	1228	1228	1228	1228	0
329	20250219	150400	23407498	1228	1228	1228	1228	299
330	20250219	150300	23040326	1227	1227	1227	1227	0
331	20250219	150200	23040326	1227	1227	1227	1227	0
332	20250219	150100	23040326	1227	1227	1227	1227	0
333	20250219	150000	23040326	1227	1227	1227	1227	0
334	20250219	145900	23040326	1227	1227	1227	1227	0
335	20250219	145800	23040326	1227	1227	1227	1227	0
336	20250219	145700	23040326	1227	1227	1227	1227	0
337	20250219	145600	23040326	1227	1227	1227	1227	0
338	20250219	145500	23040326	1227	1227	1227	1227	0
339	20250219	145400	23040326	1227	1227	1227	1227	0
340	20250219	145300	23040326	1227	1227	1227	1227	5
341	20250219	145200	23034191	1228	1228	1228	1228	0
342	20250219	145100	23034191	1228	1228	1228	1228	30
343	20250219	145000	22997351	1228	1228	1228	1228	10
344	20250219	144900	22985071	1228	1228	1228	1228	25
345	20250219	144800	22954371	1228	1228	1228	1228	0
346	20250219	144700	22954371	1228	1228	1228	1228	0
347	20250219	144600	22954371	1228	1228	1228	1228	5
348	20250219	144500	22948231	1227	1226	1227	1226	508
349	20250219	144400	22325111	1227	1227	1227	1227	100
350	20250219	144300	22202411	1227	1227	1227	1227	200
351	20250219	144200	21957011	1228	1228	1228	1228	0
352	20250219	144100	21957011	1228	1228	1228	1228	0
353	20250219	144000	21957011	1228	1228	1228	1228	0
354	20250219	143900	21957011	1228	1228	1228	1228	0
355	20250219	143800	21957011	1228	1228	1228	1228	0
356	20250219	143700	21957011	1228	1228	1228	1228	0
357	20250219	143600	21957011	1228	1228	1228	1228	0
358	20250219	143500	21957011	1228	1228	1228	1228	0
359	20250219	143400	21957011	1228	1228	1228	1228	0
360	20250219	143300	21957011	1228	1226	1228	1226	500
361	20250219	143200	21343658	1225	1225	1225	1225	15
362	20250219	143100	21325283	1227	1227	1227	1227	0
363	20250219	143000	21325283	1227	1227	1227	1227	0
364	20250219	142900	21325283	1227	1227	1227	1227	0
365	20250219	142800	21325283	1227	1227	1227	1227	0
366	20250219	142700	21325283	1227	1227	1227	1227	0
367	20250219	142600	21325283	1227	1227	1227	1227	7
368	20250219	142500	21316694	1227	1227	1227	1227	0
369	20250219	142400	21316694	1227	1227	1227	1227	0
370	20250219	142300	21316694	1227	1227	1227	1227	0
371	20250219	142200	21316694	1227	1227	1227	1227	0
372	20250219	142100	21316694	1227	1227	1227	1227	0
373	20250219	142000	21316694	1227	1227	1227	1227	5
374	20250219	141900	21310559	1227	1227	1227	1227	5
375	20250219	141800	21304424	1227	1227	1227	1227	0
376	20250219	141700	21304424	1227	1227	1227	1227	0
377	20250219	141600	21304424	1227	1227	1227	1227	0
378	20250219	141500	21304424	1227	1227	1227	1227	0
379	20250219	141400	21304424	1227	1227	1227	1227	0
380	20250219	141300	21304424	1227	1227	1227	1227	0
381	20250219	141200	21304424	1227	1227	1227	1227	0
382	20250219	141100	21304424	1227	1227	1227	1227	0
383	20250219	141000	21304424	1227	1227	1227	1227	0
384	20250219	140900	21304424	1227	1227	1227	1227	0
385	20250219	140800	21304424	1227	1227	1227	1227	0
386	20250219	140700	21304424	1227	1227	1227	1227	0
387	20250219	140600	21304424	1227	1227	1227	1227	0
388	20250219	140500	21304424	1227	1227	1227	1227	58
389	20250219	140400	21233258	1227	1227	1227	1227	0
390	20250219	140300	21233258	1227	1227	1227	1227	0
391	20250219	140200	21233258	1227	1227	1227	1227	0
392	20250219	140100	21233258	1227	1227	1227	1227	0
393	20250219	140000	21233258	1227	1227	1227	1227	0
394	20250219	135900	21233258	1227	1227	1227	1227	793
395	20250219	135800	20260247	1227	1227	1227	1227	0
396	20250219	135700	20260247	1227	1227	1227	1227	0
397	20250219	135600	20260247	1227	1227	1227	1227	0
398	20250219	135500	20260247	1227	1227	1227	1227	200
399	20250219	135400	20014847	1227	1227	1227	1227	0
400	20250219	135300	20014847	1227	1227	1227	1227	0
401	20250219	135200	20014847	1227	1227	1227	1227	100
402	20250219	135100	19892147	1227	1227	1227	1227	5
403	20250219	135000	19886012	1227	1227	1227	1227	0
404	20250219	134900	19886012	1227	1227	1227	1227	105
405	20250219	134800	19757177	1228	1228	1228	1228	0
406	20250219	134700	19757177	1228	1228	1228	1228	0
407	20250219	134600	19757177	1228	1228	1228	1228	0
408	20250219	134500	19757177	1228	1228	1228	1228	0
409	20250219	134400	19757177	1228	1228	1228	1228	5
410	20250219	134300	19751037	1227	1227	1227	1227	0
411	20250219	134200	19751037	1227	1228	1228	1227	600
412	20250219	134100	19014637	1227	1227	1227	1227	0
413	20250219	134000	19014637	1227	1227	1227	1227	37
414	20250219	133900	18969238	1227	1227	1227	1227	0
415	20250219	133800	18969238	1227	1227	1227	1227	1024
416	20250219	133700	17712790	1227	1227	1227	1227	0
417	20250219	133600	17712790	1227	1227	1227	1227	0
418	20250219	133500	17712790	1227	1227	1227	1227	0
419	20250219	133400	17712790	1227	1227	1227	1227	0
420	20250219	133300	17712790	1227	1227	1227	1227	0
421	20250219	133200	17712790	1227	1227	1227	1227	0
422	20250219	133100	17712790	1227	1227	1227	1227	10
423	20250219	133000	17700520	1227	1227	1227	1227	0
424	20250219	132900	17700520	1227	1227	1227	1227	0
425	20250219	132800	17700520	1227	1227	1227	1227	0
426	20250219	132700	17700520	1227	1227	1227	1227	0
427	20250219	132600	17700520	1227	1227	1227	1227	0
428	20250219	132500	17700520	1227	1227	1227	1227	0
429	20250219	132400	17700520	1227	1217	1227	1217	6
430	20250219	132300	17693168	1215	1220	1220	1215	5000
431	20250219	132200	11604043	1220	1220	1220	1220	300
432	20250219	132100	11238043	1220	1221	1221	1220	545
433	20250219	132000	10572975	1221	1221	1221	1221	0
434	20250219	131900	10572975	1221	1222	1222	1221	112
435	20250219	131800	10436213	1221	1221	1221	1221	0
436	20250219	131700	10436213	1221	1221	1221	1221	0
437	20250219	131600	10436213	1221	1221	1221	1221	0
438	20250219	131500	10436213	1221	1221	1221	1221	0
439	20250219	131400	10436213	1221	1221	1221	1221	100
440	20250219	131300	10314113	1221	1221	1221	1221	66
441	20250219	131200	10233527	1221	1225	1225	1221	981
442	20250219	131100	9034525	1232	1232	1232	1232	0
443	20250219	131000	9034525	1232	1232	1232	1232	15
444	20250219	130900	9016045	1232	1232	1232	1232	0
445	20250219	130800	9016045	1232	1232	1232	1232	0
446	20250219	130700	9016045	1232	1232	1232	1232	0
447	20250219	130600	9016045	1232	1232	1232	1232	0
448	20250219	130500	9016045	1232	1232	1232	1232	10
449	20250219	130400	9003725	1232	1232	1232	1232	10
450	20250219	130300	8991405	1233	1233	1233	1233	0
451	20250219	130200	8991405	1233	1233	1233	1233	0
452	20250219	130100	8991405	1233	1233	1233	1233	0
453	20250219	130000	8991405	1233	1233	1233	1233	0
454	20250219	125900	8991405	1233	1233	1233	1233	0
455	20250219	125800	8991405	1233	1233	1233	1233	0
456	20250219	125700	8991405	1233	1233	1233	1233	0
457	20250219	125600	8991405	1233	1233	1233	1233	2
458	20250219	125500	8988939	1234	1234	1234	1234	0
459	20250219	125400	8988939	1234	1234	1234	1234	0
460	20250219	125300	8988939	1234	1234	1234	1234	0
461	20250219	125200	8988939	1234	1234	1234	1234	0
462	20250219	125100	8988939	1234	1234	1234	1234	0
463	20250219	125000	8988939	1234	1234	1234	1234	0
464	20250219	124900	8988939	1234	1234	1234	1234	0
465	20250219	124800	8988939	1234	1234	1234	1234	0
466	20250219	124700	8988939	1234	1234	1234	1234	0
467	20250219	124600	8988939	1234	1234	1234	1234	0
468	20250219	124500	8988939	1234	1234	1234	1234	14
469	20250219	124400	8971663	1234	1234	1234	1234	10
470	20250219	124300	8959323	1222	1222	1222	1222	0
471	20250219	124200	8959323	1222	1222	1222	1222	0
472	20250219	124100	8959323	1222	1229	1229	1222	1608
473	20250219	124000	6988163	1235	1235	1235	1235	10
474	20250219	123900	6975813	1229	1229	1229	1229	0
475	20250219	123800	6975813	1229	1229	1229	1229	0
476	20250219	123700	6975813	1229	1229	1229	1229	0
477	20250219	123600	6975813	1229	1229	1229	1229	0
478	20250219	123500	6975813	1229	1229	1229	1229	100
479	20250219	123400	6852913	1235	1235	1235	1235	0
480	20250219	123300	6852913	1235	1235	1235	1235	0
481	20250219	123200	6852913	1235	1235	1235	1235	0
482	20250219	123100	6852913	1235	1235	1235	1235	0
483	20250219	123000	6852913	1235	1235	1235	1235	0
484	20250219	122900	6852913	1235	1235	1235	1235	0
485	20250219	122800	6852913	1235	1235	1235	1235	10
486	20250219	122700	6840563	1235	1235	1235	1235	0
487	20250219	122600	6840563	1235	1235	1235	1235	33
488	20250219	122500	6799808	1234	1234	1234	1234	0
489	20250219	122400	6799808	1234	1234	1234	1234	1
490	20250219	122300	6798574	1228	1228	1228	1228	0
491	20250219	122200	6798574	1228	1228	1228	1228	0
492	20250219	122100	6798574	1228	1228	1228	1228	0
493	20250219	122000	6798574	1228	1228	1228	1228	0
494	20250219	121900	6798574	1228	1228	1228	1228	0
495	20250219	121800	6798574	1228	1228	1228	1228	0
496	20250219	121700	6798574	1228	1228	1228	1228	0
497	20250219	121600	6798574	1228	1228	1228	1228	10
498	20250219	121500	6786294	1227	1228	1228	1227	82
499	20250219	121400	6685650	1237	1237	1237	1237	0
500	20250219	121300	6685650	1237	1237	1237	1237	0
501	20250219	121200	6685650	1237	1237	1237	1237	0
502	20250219	121100	6685650	1237	1237	1237	1237	0
503	20250219	121000	6685650	1237	1237	1237	1237	0
504	20250219	120900	6685650	1237	1237	1237	1237	76
505	20250219	120800	6591638	1237	1237	1237	1237	0
506	20250219	120700	6591638	1237	1237	1237	1237	0
507	20250219	120600	6591638	1237	1237	1237	1237	0
508	20250219	120500	6591638	1237	1237	1237	1237	0
509	20250219	120400	6591638	1237	1237	1237	1237	0
510	20250219	120300	6591638	1237	1237	1237	1237	0
511	20250219	120200	6591638	1237	1237	1237	1237	0
512	20250219	120100	6591638	1237	1237	1237	1237	0
513	20250219	120000	6591638	1237	1237	1237	1237	0
514	20250219	115900	6591638	1237	1237	1237	1237	0
515	20250219	115800	6591638	1237	1237	1237	1237	0
516	20250219	115700	6591638	1237	1237	1237	1237	0
517	20250219	115600	6591638	1237	1237	1237	1237	0
518	20250219	115500	6591638	1237	1237	1237	1237	0
519	20250219	115400	6591638	1237	1237	1237	1237	202
520	20250219	115300	6341764	1237	1237	1237	1237	0
521	20250219	115200	6341764	1237	1237	1237	1237	0
522	20250219	115100	6341764	1237	1237	1237	1237	0
523	20250219	115000	6341764	1237	1237	1237	1237	1
524	20250219	114900	6340527	1237	1237	1237	1237	0
525	20250219	114800	6340527	1237	1237	1237	1237	0
526	20250219	114700	6340527	1237	1237	1237	1237	0
527	20250219	114600	6340527	1237	1237	1237	1237	0
528	20250219	114500	6340527	1237	1237	1237	1237	0
529	20250219	114400	6340527	1237	1237	1237	1237	0
530	20250219	114300	6340527	1237	1237	1237	1237	0
531	20250219	114200	6340527	1237	1237	1237	1237	0
532	20250219	114100	6340527	1237	1237	1237	1237	0
533	20250219	114000	6340527	1237	1237	1237	1237	0
534	20250219	113900	6340527	1237	1237	1237	1237	0
535	20250219	113800	6340527	1237	1237	1237	1237	0
536	20250219	113700	6340527	1237	1237	1237	1237	0
537	20250219	113600	6340527	1237	1237	1237	1237	0
538	20250219	113500	6340527	1237	1237	1237	1237	0
539	20250219	113400	6340527	1237	1237	1237	1237	500
540	20250219	113300	5722027	1237	1237	1237	1237	500
541	20250219	113200	5103527	1227	1227	1227	1227	10
542	20250219	113100	5091257	1226	1226	1226	1226	0
543	20250219	113000	5091257	1226	1226	1226	1226	0
544	20250219	112900	5091257	1226	1226	1226	1226	0
545	20250219	112800	5091257	1226	1228	1228	1226	500
546	20250219	112700	4478248	1237	1237	1237	1237	0
547	20250219	112600	4478248	1237	1237	1237	1237	0
548	20250219	112500	4478248	1237	1237	1237	1237	0
549	20250219	112400	4478248	1237	1237	1237	1237	0
550	20250219	112300	4478248	1237	1237	1237	1237	0
551	20250219	112200	4478248	1237	1237	1237	1237	0
552	20250219	112100	4478248	1237	1237	1237	1237	0
553	20250219	112000	4478248	1237	1237	1237	1237	0
554	20250219	111900	4478248	1237	1237	1237	1237	0
555	20250219	111800	4478248	1237	1229	1237	1229	11
556	20250219	111700	4464649	1226	1226	1226	1226	0
557	20250219	111600	4464649	1226	1226	1226	1226	0
558	20250219	111500	4464649	1226	1226	1226	1226	0
559	20250219	111400	4464649	1226	1226	1226	1226	20
560	20250219	111300	4440129	1226	1226	1226	1226	0
561	20250219	111200	4440129	1226	1234	1234	1226	1000
562	20250219	111100	3213350	1231	1231	1231	1231	0
563	20250219	111000	3213350	1231	1231	1231	1231	0
564	20250219	110900	3213350	1231	1231	1231	1231	50
565	20250219	110800	3151800	1237	1237	1237	1237	12
566	20250219	110700	3136956	1238	1238	1238	1238	0
567	20250219	110600	3136956	1238	1238	1238	1238	0
568	20250219	110500	3136956	1238	1238	1238	1238	0
569	20250219	110400	3136956	1238	1238	1238	1238	0
570	20250219	110300	3136956	1238	1238	1238	1238	0
571	20250219	110200	3136956	1238	1238	1238	1238	0
572	20250219	110100	3136956	1238	1238	1238	1238	0
573	20250219	110000	3136956	1238	1238	1238	1238	0
574	20250219	105900	3136956	1238	1238	1238	1238	0
575	20250219	105800	3136956	1238	1238	1238	1238	1
576	20250219	105700	3135718	1229	1229	1229	1229	0
577	20250219	105600	3135718	1229	1229	1229	1229	0
578	20250219	105500	3135718	1229	1229	1229	1229	0
579	20250219	105400	3135718	1229	1239	1239	1229	133
580	20250219	105300	2971768	1239	1239	1239	1239	100
581	20250219	105200	2847868	1239	1239	1239	1239	0
582	20250219	105100	2847868	1239	1239	1239	1239	8
583	20250219	105000	2837956	1239	1238	1239	1238	15
584	20250219	104900	2819380	1239	1239	1239	1239	0
585	20250219	104800	2819380	1239	1239	1239	1239	100
586	20250219	104700	2695480	1239	1239	1239	1239	0
587	20250219	104600	2695480	1239	1239	1239	1239	0
588	20250219	104500	2695480	1239	1239	1239	1239	0
589	20250219	104400	2695480	1239	1239	1239	1239	0
590	20250219	104300	2695480	1239	1239	1239	1239	0
591	20250219	104200	2695480	1239	1239	1239	1239	0
592	20250219	104100	2695480	1239	1239	1239	1239	0
593	20250219	104000	2695480	1239	1239	1239	1239	0
594	20250219	103900	2695480	1239	1239	1239	1239	0
595	20250219	103800	2695480	1239	1239	1239	1239	0
596	20250219	103700	2695480	1239	1239	1239	1239	0
597	20250219	103600	2695480	1239	1239	1239	1239	0
598	20250219	103500	2695480	1239	1239	1239	1239	1
599	20250219	103400	2694241	1229	1229	1229	1229	0
600	20250219	103300	2694241	1229	1229	1229	1229	0
601	20250219	103200	2694241	1229	1229	1229	1229	0
602	20250219	103100	2694241	1229	1230	1230	1229	541
603	20250219	103000	2029288	1239	1239	1239	1239	0
604	20250219	102900	2029288	1239	1239	1239	1239	0
605	20250219	102800	2029288	1239	1239	1239	1239	0
606	20250219	102700	2029288	1239	1239	1239	1239	1
607	20250219	102600	2028049	1230	1230	1230	1230	0
608	20250219	102500	2028049	1230	1230	1230	1230	0
609	20250219	102400	2028049	1230	1230	1230	1230	9
610	20250219	102300	2016979	1245	1245	1245	1245	0
611	20250219	102200	2016979	1245	1245	1245	1245	0
612	20250219	102100	2016979	1245	1245	1245	1245	0
613	20250219	102000	2016979	1245	1245	1245	1245	0
614	20250219	101900	2016979	1245	1245	1245	1245	0
615	20250219	101800	2016979	1245	1245	1245	1245	0
616	20250219	101700	2016979	1245	1245	1245	1245	10
617	20250219	101600	2004529	1245	1243	1245	1243	85
618	20250219	101500	1898743	1229	1229	1229	1229	0
619	20250219	101400	1898743	1229	1229	1229	1229	0
620	20250219	101300	1898743	1229	1229	1229	1229	0
621	20250219	101200	1898743	1229	1243	1243	1229	503
622	20250219	101100	1280535	1243	1243	1244	1230	63
623	20250219	101000	1202642	1230	1231	1231	1230	200
624	20250219	100900	956608	1231	1231	1231	1231	4
625	20250219	100800	951684	1244	1244	1244	1244	0
626	20250219	100700	951684	1244	1244	1244	1244	1
627	20250219	100600	950440	1244	1244	1244	1244	0
628	20250219	100500	950440	1244	1244	1244	1244	0
629	20250219	100400	950440	1244	1244	1244	1244	1
630	20250219	100300	949196	1230	1230	1230	1230	1
631	20250219	100200	947966	1229	1229	1229	1229	0
632	20250219	100100	947966	1229	1229	1229	1229	0
633	20250219	100000	947966	1229	1229	1229	1229	0
634	20250219	095900	947966	1229	1229	1229	1229	0
635	20250219	095800	947966	1229	1229	1229	1229	0
636	20250219	095700	947966	1229	1229	1229	1229	0
637	20250219	095600	947966	1229	1229	1229	1229	30
638	20250219	095500	911096	1229	1248	1248	1229	122
639	20250219	095400	760653	1233	1233	1233	1233	0
640	20250219	095300	760653	1233	1233	1233	1233	0
641	20250219	095200	760653	1233	1233	1233	1233	7
642	20250219	095100	752022	1249	1249	1249	1249	0
643	20250219	095000	752022	1249	1249	1249	1249	0
644	20250219	094900	752022	1249	1249	1249	1249	0
645	20250219	094800	752022	1249	1249	1249	1249	0
646	20250219	094700	752022	1249	1249	1249	1249	0
647	20250219	094600	752022	1249	1249	1249	1249	0
648	20250219	094500	752022	1249	1249	1249	1249	68
649	20250219	094400	667090	1249	1248	1249	1248	4
650	20250219	094300	662095	1248	1248	1248	1248	0
651	20250219	094200	662095	1248	1248	1248	1248	0
652	20250219	094100	662095	1248	1227	1248	1227	11
653	20250219	094000	648411	1226	1226	1226	1226	7
654	20250219	093900	639829	1225	1225	1225	1225	0
655	20250219	093800	639829	1225	1233	1233	1225	267
656	20250219	093700	312575	1234	1235	1235	1234	12
657	20250219	093600	297766	1236	1238	1238	1236	5
658	20250219	093500	291579	1250	1250	1250	1250	0
659	20250219	093400	291579	1250	1250	1250	1250	0
660	20250219	093300	291579	1250	1250	1250	1250	0
661	20250219	093200	291579	1250	1250	1250	1250	0
662	20250219	093100	291579	1250	1250	1250	1250	0
663	20250219	093000	291579	1250	1250	1250	1250	0
664	20250219	092900	291579	1250	1250	1250	1250	0
665	20250219	092800	291579	1250	1250	1250	1250	5
666	20250219	092700	285329	1250	1250	1250	1250	0
667	20250219	092600	285329	1250	1250	1250	1250	0
668	20250219	092500	285329	1250	1250	1250	1250	0
669	20250219	092400	285329	1250	1250	1250	1250	0
670	20250219	092300	285329	1250	1250	1250	1250	1
671	20250219	092200	284079	1250	1250	1250	1250	0
672	20250219	092100	284079	1250	1250	1250	1250	0
673	20250219	092000	284079	1250	1250	1250	1250	186
674	20250219	091900	51579	1251	1251	1251	1251	0
675	20250219	091800	51579	1251	1251	1251	1251	0
676	20250219	091700	51579	1251	1251	1251	1251	0
677	20250219	091600	51579	1251	1251	1251	1251	5
678	20250219	091500	45324	1259	1259	1259	1259	0
679	20250219	091400	45324	1259	1259	1259	1259	0
680	20250219	091300	45324	1259	1259	1259	1259	0
681	20250219	091200	45324	1259	1259	1259	1259	0
682	20250219	091100	45324	1259	1259	1259	1259	0
683	20250219	091000	45324	1259	1259	1259	1259	0
684	20250219	090900	45324	1259	1259	1259	1259	0
685	20250219	090800	45324	1259	1259	1259	1259	0
686	20250219	090700	45324	1259	1259	1259	1259	0
687	20250219	090600	45324	1259	1259	1259	1259	0
688	20250219	090500	45324	1259	1259	1259	1259	0
689	20250219	090400	45324	1259	1259	1259	1259	0
690	20250219	090300	45324	1259	1259	1259	1259	0
691	20250219	090200	45324	1259	1259	1259	1259	0
692	20250219	090100	45324	1259	1259	1259	1259	0
693	20250219	090000	45324	1259	1259	1259	1259	36