KissMeData/017900/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190500	51473398	1873	1873	1873	1873	284
3	20250219	190400	51473398	1873	1873	1873	1873	0
4	20250219	190300	51473398	1873	1873	1873	1873	0
5	20250219	190200	51473398	1873	1873	1873	1873	0
6	20250219	190100	51473398	1873	1873	1873	1873	0
7	20250219	190000	51473398	1873	1873	1873	1873	0
8	20250219	185900	51473398	1873	1873	1873	1873	0
9	20250219	185800	51473398	1873	1873	1873	1873	0
10	20250219	185700	51473398	1873	1873	1873	1873	0
11	20250219	185600	51473398	1873	1873	1873	1873	0
12	20250219	185500	51473398	1873	1873	1873	1873	0
13	20250219	185400	51473398	1873	1873	1873	1873	0
14	20250219	185300	51473398	1873	1873	1873	1873	0
15	20250219	185200	51473398	1873	1873	1873	1873	0
16	20250219	185100	51473398	1873	1873	1873	1873	0
17	20250219	185000	51473398	1873	1873	1873	1873	0
18	20250219	184900	51473398	1873	1873	1873	1873	0
19	20250219	184800	51473398	1873	1873	1873	1873	0
20	20250219	184700	51473398	1873	1873	1873	1873	0
21	20250219	184600	51473398	1873	1873	1873	1873	0
22	20250219	184500	51473398	1873	1873	1873	1873	0
23	20250219	184400	51473398	1873	1873	1873	1873	0
24	20250219	184300	51473398	1873	1873	1873	1873	0
25	20250219	184200	51473398	1873	1873	1873	1873	0
26	20250219	184100	51473398	1873	1873	1873	1873	0
27	20250219	184000	51473398	1873	1873	1873	1873	0
28	20250219	183900	51473398	1873	1873	1873	1873	0
29	20250219	183800	51473398	1873	1873	1873	1873	0
30	20250219	183700	51473398	1873	1873	1873	1873	0
31	20250219	183600	51473398	1873	1873	1873	1873	0
32	20250219	183500	51473398	1873	1873	1873	1873	284
33	20250219	183400	51473398	1873	1873	1873	1873	0
34	20250219	183300	51473398	1873	1873	1873	1873	0
35	20250219	183200	51473398	1873	1873	1873	1873	0
36	20250219	183100	51473398	1873	1873	1873	1873	0
37	20250219	183000	51473398	1873	1873	1873	1873	0
38	20250219	182900	51473398	1873	1873	1873	1873	0
39	20250219	182800	51473398	1873	1873	1873	1873	0
40	20250219	182700	51473398	1873	1873	1873	1873	0
41	20250219	182600	51473398	1873	1873	1873	1873	0
42	20250219	182500	51473398	1873	1873	1873	1873	0
43	20250219	182400	51473398	1873	1873	1873	1873	0
44	20250219	182300	51473398	1873	1873	1873	1873	0
45	20250219	182200	51473398	1873	1873	1873	1873	0
46	20250219	182100	51473398	1873	1873	1873	1873	0
47	20250219	182000	51473398	1873	1873	1873	1873	0
48	20250219	181900	51473398	1873	1873	1873	1873	0
49	20250219	181800	51473398	1873	1873	1873	1873	0
50	20250219	181700	51473398	1873	1873	1873	1873	0
51	20250219	181600	51473398	1873	1873	1873	1873	0
52	20250219	181500	51473398	1873	1873	1873	1873	0
53	20250219	181400	51473398	1873	1873	1873	1873	0
54	20250219	181300	51473398	1873	1873	1873	1873	0
55	20250219	181200	51473398	1873	1873	1873	1873	0
56	20250219	181100	51473398	1873	1873	1873	1873	0
57	20250219	181000	51473398	1873	1873	1873	1873	0
58	20250219	180900	51473398	1873	1873	1873	1873	0
59	20250219	180800	51473398	1873	1873	1873	1873	0
60	20250219	180700	51473398	1873	1873	1873	1873	0
61	20250219	180600	51473398	1873	1873	1873	1873	0
62	20250219	180500	51473398	1873	1873	1873	1873	284
63	20250219	180400	51473398	1873	1873	1873	1873	0
64	20250219	180300	51473398	1873	1873	1873	1873	0
65	20250219	180200	51473398	1873	1873	1873	1873	0
66	20250219	180100	51473398	1873	1873	1873	1873	0
67	20250219	180000	51473398	1873	1873	1873	1873	0
68	20250219	175900	51473398	1873	1873	1873	1873	0
69	20250219	175800	51473398	1873	1873	1873	1873	0
70	20250219	175700	51473398	1873	1873	1873	1873	0
71	20250219	175600	51473398	1873	1873	1873	1873	0
72	20250219	175500	51473398	1873	1873	1873	1873	0
73	20250219	175400	51473398	1873	1873	1873	1873	0
74	20250219	175300	51473398	1873	1873	1873	1873	0
75	20250219	175200	51473398	1873	1873	1873	1873	0
76	20250219	175100	51473398	1873	1873	1873	1873	0
77	20250219	175000	51473398	1873	1873	1873	1873	0
78	20250219	174900	51473398	1873	1873	1873	1873	0
79	20250219	174800	51473398	1873	1873	1873	1873	0
80	20250219	174700	51473398	1873	1873	1873	1873	0
81	20250219	174600	51473398	1873	1873	1873	1873	0
82	20250219	174500	51473398	1873	1873	1873	1873	0
83	20250219	174400	51473398	1873	1873	1873	1873	0
84	20250219	174300	51473398	1873	1873	1873	1873	0
85	20250219	174200	51473398	1873	1873	1873	1873	0
86	20250219	174100	51473398	1873	1873	1873	1873	0
87	20250219	174000	51473398	1873	1873	1873	1873	0
88	20250219	173900	51473398	1873	1873	1873	1873	0
89	20250219	173800	51473398	1873	1873	1873	1873	0
90	20250219	173700	51473398	1873	1873	1873	1873	0
91	20250219	173600	51473398	1873	1873	1873	1873	0
92	20250219	173500	51473398	1873	1873	1873	1873	284
93	20250219	173400	51473398	1873	1873	1873	1873	0
94	20250219	173300	51473398	1873	1873	1873	1873	0
95	20250219	173200	51473398	1873	1873	1873	1873	0
96	20250219	173100	51473398	1873	1873	1873	1873	0
97	20250219	173000	51473398	1873	1873	1873	1873	0
98	20250219	172900	51473398	1873	1873	1873	1873	0
99	20250219	172800	51473398	1873	1873	1873	1873	0
100	20250219	172700	51473398	1873	1873	1873	1873	0
101	20250219	172600	51473398	1873	1873	1873	1873	0
102	20250219	172500	51473398	1873	1873	1873	1873	0
103	20250219	172400	51473398	1873	1873	1873	1873	0
104	20250219	172300	51473398	1873	1873	1873	1873	0
105	20250219	172200	51473398	1873	1873	1873	1873	0
106	20250219	172100	51473398	1873	1873	1873	1873	0
107	20250219	172000	51473398	1873	1873	1873	1873	0
108	20250219	171900	51473398	1873	1873	1873	1873	0
109	20250219	171800	51473398	1873	1873	1873	1873	0
110	20250219	171700	51473398	1873	1873	1873	1873	0
111	20250219	171600	51473398	1873	1873	1873	1873	0
112	20250219	171500	51473398	1873	1873	1873	1873	0
113	20250219	171400	51473398	1873	1873	1873	1873	0
114	20250219	171300	51473398	1873	1873	1873	1873	0
115	20250219	171200	51473398	1873	1873	1873	1873	0
116	20250219	171100	51473398	1873	1873	1873	1873	0
117	20250219	171000	51473398	1873	1873	1873	1873	0
118	20250219	170900	51473398	1873	1873	1873	1873	0
119	20250219	170800	51473398	1873	1873	1873	1873	0
120	20250219	170700	51473398	1873	1873	1873	1873	0
121	20250219	170600	51473398	1873	1873	1873	1873	0
122	20250219	170500	51473398	1873	1873	1873	1873	284
123	20250219	170400	51473398	1873	1873	1873	1873	0
124	20250219	170300	51473398	1873	1873	1873	1873	0
125	20250219	170200	51473398	1873	1873	1873	1873	0
126	20250219	170100	51473398	1873	1873	1873	1873	0
127	20250219	170000	51473398	1873	1873	1873	1873	0
128	20250219	165900	51473398	1873	1873	1873	1873	0
129	20250219	165800	51473398	1873	1873	1873	1873	0
130	20250219	165700	51473398	1873	1873	1873	1873	0
131	20250219	165600	51473398	1873	1873	1873	1873	0
132	20250219	165500	51473398	1873	1873	1873	1873	0
133	20250219	165400	51473398	1873	1873	1873	1873	0
134	20250219	165300	51473398	1873	1873	1873	1873	0
135	20250219	165200	51473398	1873	1873	1873	1873	0
136	20250219	165100	51473398	1873	1873	1873	1873	0
137	20250219	165000	51473398	1873	1873	1873	1873	0
138	20250219	164900	51473398	1873	1873	1873	1873	0
139	20250219	164800	51473398	1873	1873	1873	1873	0
140	20250219	164700	51473398	1873	1873	1873	1873	0
141	20250219	164600	51473398	1873	1873	1873	1873	0
142	20250219	164500	51473398	1873	1873	1873	1873	0
143	20250219	164400	51473398	1873	1873	1873	1873	0
144	20250219	164300	51473398	1873	1873	1873	1873	0
145	20250219	164200	51473398	1873	1873	1873	1873	0
146	20250219	164100	51473398	1873	1873	1873	1873	0
147	20250219	164000	51473398	1873	1873	1873	1873	0
148	20250219	163900	51473398	1873	1873	1873	1873	0
149	20250219	163800	51473398	1873	1873	1873	1873	0
150	20250219	163700	51473398	1873	1873	1873	1873	0
151	20250219	163600	51473398	1873	1873	1873	1873	0
152	20250219	163500	51473398	1873	1873	1873	1873	284
153	20250219	163400	51473398	1873	1873	1873	1873	0
154	20250219	163300	51473398	1873	1873	1873	1873	0
155	20250219	163200	51473398	1873	1873	1873	1873	0
156	20250219	163100	51473398	1873	1873	1873	1873	0
157	20250219	163000	51473398	1873	1873	1873	1873	0
158	20250219	162900	51473398	1873	1873	1873	1873	0
159	20250219	162800	51473398	1873	1873	1873	1873	0
160	20250219	162700	51473398	1873	1873	1873	1873	0
161	20250219	162600	51473398	1873	1873	1873	1873	0
162	20250219	162500	51473398	1873	1873	1873	1873	0
163	20250219	162400	51473398	1873	1873	1873	1873	0
164	20250219	162300	51473398	1873	1873	1873	1873	0
165	20250219	162200	51473398	1873	1873	1873	1873	0
166	20250219	162100	51473398	1873	1873	1873	1873	0
167	20250219	162000	51473398	1873	1873	1873	1873	0
168	20250219	161900	51473398	1873	1873	1873	1873	0
169	20250219	161800	51473398	1873	1873	1873	1873	0
170	20250219	161700	51473398	1873	1873	1873	1873	0
171	20250219	161600	51473398	1873	1873	1873	1873	0
172	20250219	161500	51473398	1873	1873	1873	1873	0
173	20250219	161400	51473398	1873	1873	1873	1873	0
174	20250219	161300	51473398	1873	1873	1873	1873	0
175	20250219	161200	51473398	1873	1873	1873	1873	0
176	20250219	161100	51473398	1873	1873	1873	1873	0
177	20250219	161000	51473398	1873	1873	1873	1873	0
178	20250219	160900	51473398	1873	1873	1873	1873	0
179	20250219	160800	51473398	1873	1873	1873	1873	0
180	20250219	160700	51473398	1873	1873	1873	1873	0
181	20250219	160600	51473398	1873	1873	1873	1873	0
182	20250219	160500	51473398	1873	1873	1873	1873	284
183	20250219	160400	51473398	1873	1873	1873	1873	0
184	20250219	160300	51473398	1873	1873	1873	1873	0
185	20250219	160200	51473398	1873	1873	1873	1873	0
186	20250219	160100	51473398	1873	1873	1873	1873	0
187	20250219	160000	51473398	1873	1873	1873	1873	0
188	20250219	155900	51473398	1873	1873	1873	1873	0
189	20250219	155800	51473398	1873	1873	1873	1873	0
190	20250219	155700	51473398	1873	1873	1873	1873	0
191	20250219	155600	51473398	1873	1873	1873	1873	0
192	20250219	155500	51473398	1873	1873	1873	1873	0
193	20250219	155400	51473398	1873	1873	1873	1873	0
194	20250219	155300	51473398	1873	1873	1873	1873	0
195	20250219	155200	51473398	1873	1873	1873	1873	0
196	20250219	155100	51473398	1873	1873	1873	1873	0
197	20250219	155000	51473398	1873	1873	1873	1873	0
198	20250219	154900	51473398	1873	1873	1873	1873	0
199	20250219	154800	51473398	1873	1873	1873	1873	0
200	20250219	154700	51473398	1873	1873	1873	1873	0
201	20250219	154600	51473398	1873	1873	1873	1873	0
202	20250219	154500	51473398	1873	1873	1873	1873	0
203	20250219	154400	51473398	1873	1873	1873	1873	0
204	20250219	154300	51473398	1873	1873	1873	1873	0
205	20250219	154200	51473398	1873	1873	1873	1873	0
206	20250219	154100	51473398	1873	1873	1873	1873	0
207	20250219	154000	51473398	1873	1873	1873	1873	0
208	20250219	153900	51473398	1873	1873	1873	1873	0
209	20250219	153800	51473398	1873	1873	1873	1873	0
210	20250219	153700	51473398	1873	1873	1873	1873	0
211	20250219	153600	51473398	1873	1873	1873	1873	0
212	20250219	153500	51473398	1873	1873	1873	1873	284
213	20250219	153400	51473398	1873	1873	1873	1873	0
214	20250219	153300	51473398	1873	1873	1873	1873	0
215	20250219	153200	51473398	1873	1873	1873	1873	0
216	20250219	153100	51473398	1873	1873	1873	1873	0
217	20250219	153000	51473398	1873	1873	1873	1873	284
218	20250219	152900	50941466	1873	1873	1873	1873	0
219	20250219	152800	50941466	1873	1873	1873	1873	0
220	20250219	152700	50941466	1873	1873	1873	1873	0
221	20250219	152600	50941466	1873	1873	1873	1873	0
222	20250219	152500	50941466	1873	1873	1873	1873	0
223	20250219	152400	50941466	1873	1873	1873	1873	0
224	20250219	152300	50941466	1873	1873	1873	1873	0
225	20250219	152200	50941466	1873	1873	1873	1873	0
226	20250219	152100	50941466	1873	1873	1873	1873	0
227	20250219	152000	50941466	1873	1873	1873	1873	0
228	20250219	151900	50941466	1873	1873	1873	1873	44
229	20250219	151800	50859054	1873	1873	1873	1873	25
230	20250219	151700	50812229	1873	1873	1873	1873	0
231	20250219	151600	50812229	1873	1873	1873	1873	0
232	20250219	151500	50812229	1873	1873	1873	1873	0
233	20250219	151400	50812229	1873	1873	1873	1873	0
234	20250219	151300	50812229	1873	1869	1873	1868	109
235	20250219	151200	50608555	1872	1872	1872	1872	2
236	20250219	151100	50604811	1872	1872	1872	1872	0
237	20250219	151000	50604811	1872	1870	1872	1870	4
238	20250219	150900	50597325	1869	1869	1869	1869	0
239	20250219	150800	50597325	1869	1869	1869	1869	0
240	20250219	150700	50597325	1869	1869	1869	1869	0
241	20250219	150600	50597325	1869	1869	1869	1869	0
242	20250219	150500	50597325	1869	1869	1869	1869	0
243	20250219	150400	50597325	1869	1869	1869	1869	0
244	20250219	150300	50597325	1869	1869	1869	1869	0
245	20250219	150200	50597325	1869	1869	1869	1869	1
246	20250219	150100	50595456	1870	1870	1870	1870	0
247	20250219	150000	50595456	1870	1870	1870	1870	0
248	20250219	145900	50595456	1870	1870	1870	1870	0
249	20250219	145800	50595456	1870	1870	1870	1870	0
250	20250219	145700	50595456	1870	1870	1870	1870	59
251	20250219	145600	50485126	1872	1872	1872	1872	0
252	20250219	145500	50485126	1872	1872	1872	1872	0
253	20250219	145400	50485126	1872	1872	1872	1872	0
254	20250219	145300	50485126	1872	1872	1872	1872	0
255	20250219	145200	50485126	1872	1872	1872	1872	0
256	20250219	145100	50485126	1872	1872	1872	1872	0
257	20250219	145000	50485126	1872	1872	1872	1872	0
258	20250219	144900	50485126	1872	1872	1872	1872	0
259	20250219	144800	50485126	1872	1872	1872	1872	7
260	20250219	144700	50472022	1872	1872	1872	1872	23
261	20250219	144600	50428966	1872	1873	1873	1872	6
262	20250219	144500	50417733	1870	1870	1870	1870	5
263	20250219	144400	50408383	1870	1870	1870	1870	5
264	20250219	144300	50399033	1868	1869	1869	1868	1131
265	20250219	144200	48286171	1868	1868	1868	1868	0
266	20250219	144100	48286171	1868	1868	1868	1868	0
267	20250219	144000	48286171	1868	1868	1868	1868	0
268	20250219	143900	48286171	1868	1868	1868	1868	0
269	20250219	143800	48286171	1868	1868	1868	1868	0
270	20250219	143700	48286171	1868	1868	1868	1868	0
271	20250219	143600	48286171	1868	1868	1868	1868	0
272	20250219	143500	48286171	1868	1868	1868	1868	0
273	20250219	143400	48286171	1868	1868	1868	1868	0
274	20250219	143300	48286171	1868	1868	1868	1868	0
275	20250219	143200	48286171	1868	1868	1868	1868	0
276	20250219	143100	48286171	1868	1868	1868	1868	0
277	20250219	143000	48286171	1868	1868	1868	1868	33
278	20250219	142900	48224527	1868	1868	1868	1868	0
279	20250219	142800	48224527	1868	1868	1868	1868	0
280	20250219	142700	48224527	1868	1868	1868	1868	0
281	20250219	142600	48224527	1868	1868	1868	1868	0
282	20250219	142500	48224527	1868	1868	1868	1868	0
283	20250219	142400	48224527	1868	1868	1868	1868	10
284	20250219	142300	48205847	1867	1867	1867	1867	0
285	20250219	142200	48205847	1867	1867	1867	1867	0
286	20250219	142100	48205847	1867	1867	1867	1867	0
287	20250219	142000	48205847	1867	1867	1867	1867	0
288	20250219	141900	48205847	1867	1874	1875	1867	26
289	20250219	141800	48157108	1869	1869	1869	1869	0
290	20250219	141700	48157108	1869	1869	1869	1869	3
291	20250219	141600	48151501	1876	1876	1876	1876	9
292	20250219	141500	48134617	1876	1869	1876	1869	603
293	20250219	141400	47003992	1873	1873	1873	1873	0
294	20250219	141300	47003992	1873	1873	1873	1873	0
295	20250219	141200	47003992	1873	1873	1873	1873	9
296	20250219	141100	46987135	1869	1869	1869	1869	36
297	20250219	141000	46919851	1870	1870	1870	1870	0
298	20250219	140900	46919851	1870	1870	1873	1870	42
299	20250219	140800	46841227	1870	1870	1870	1870	0
300	20250219	140700	46841227	1870	1870	1870	1870	3
301	20250219	140600	46835617	1870	1870	1870	1870	0
302	20250219	140500	46835617	1870	1870	1870	1870	6
303	20250219	140400	46824397	1870	1870	1870	1870	28
304	20250219	140300	46772037	1870	1869	1870	1869	955
305	20250219	140200	44987122	1866	1866	1866	1866	0
306	20250219	140100	44987122	1866	1866	1866	1866	0
307	20250219	140000	44987122	1866	1866	1866	1866	0
308	20250219	135900	44987122	1866	1866	1866	1866	0
309	20250219	135800	44987122	1866	1866	1866	1866	0
310	20250219	135700	44987122	1866	1866	1866	1866	0
311	20250219	135600	44987122	1866	1866	1866	1866	0
312	20250219	135500	44987122	1866	1866	1866	1866	0
313	20250219	135400	44987122	1866	1866	1866	1866	0
314	20250219	135300	44987122	1866	1866	1869	1866	14
315	20250219	135200	44960962	1869	1869	1869	1869	0
316	20250219	135100	44960962	1869	1869	1869	1869	0
317	20250219	135000	44960962	1869	1869	1869	1869	0
318	20250219	134900	44960962	1869	1869	1869	1869	53
319	20250219	134800	44861905	1870	1870	1870	1870	0
320	20250219	134700	44861905	1870	1870	1870	1870	0
321	20250219	134600	44861905	1870	1870	1870	1870	2
322	20250219	134500	44858165	1865	1865	1865	1865	1
323	20250219	134400	44856300	1870	1870	1870	1870	0
324	20250219	134300	44856300	1870	1870	1870	1870	0
325	20250219	134200	44856300	1870	1870	1870	1870	66
326	20250219	134100	44732880	1870	1870	1870	1870	1
327	20250219	134000	44731010	1874	1874	1874	1874	0
328	20250219	133900	44731010	1874	1874	1874	1874	0
329	20250219	133800	44731010	1874	1873	1874	1873	3
330	20250219	133700	44725390	1870	1870	1870	1870	3
331	20250219	133600	44719780	1870	1870	1870	1870	0
332	20250219	133500	44719780	1870	1870	1870	1870	0
333	20250219	133400	44719780	1870	1870	1870	1870	3
334	20250219	133300	44714170	1870	1874	1875	1870	292
335	20250219	133200	44166744	1870	1870	1870	1870	2609
336	20250219	133100	39287914	1870	1870	1870	1870	0
337	20250219	133000	39287914	1870	1870	1870	1870	3
338	20250219	132900	39282304	1863	1863	1863	1863	0
339	20250219	132800	39282304	1863	1867	1867	1863	17
340	20250219	132700	39250594	1877	1873	1877	1873	508
341	20250219	132600	38298764	1873	1873	1873	1873	3
342	20250219	132500	38293145	1875	1875	1875	1875	15
343	20250219	132400	38265020	1878	1878	1878	1878	0
344	20250219	132300	38265020	1878	1873	1878	1873	37
345	20250219	132200	38195699	1879	1879	1879	1879	0
346	20250219	132100	38195699	1879	1872	1879	1872	620
347	20250219	132000	37034536	1872	1869	1872	1869	1111
348	20250219	131900	34955394	1862	1862	1862	1862	0
349	20250219	131800	34955394	1862	1862	1862	1862	0
350	20250219	131700	34955394	1862	1862	1862	1862	0
351	20250219	131600	34955394	1862	1862	1862	1862	0
352	20250219	131500	34955394	1862	1862	1862	1862	0
353	20250219	131400	34955394	1862	1862	1862	1862	0
354	20250219	131300	34955394	1862	1862	1862	1862	0
355	20250219	131200	34955394	1862	1862	1862	1862	0
356	20250219	131100	34955394	1862	1862	1862	1862	0
357	20250219	131000	34955394	1862	1862	1862	1862	0
358	20250219	130900	34955394	1862	1862	1862	1862	0
359	20250219	130800	34955394	1862	1862	1862	1862	1
360	20250219	130700	34953532	1871	1871	1871	1871	0
361	20250219	130600	34953532	1871	1871	1871	1871	0
362	20250219	130500	34953532	1871	1871	1871	1871	0
363	20250219	130400	34953532	1871	1871	1871	1871	0
364	20250219	130300	34953532	1871	1871	1871	1871	0
365	20250219	130200	34953532	1871	1871	1871	1871	0
366	20250219	130100	34953532	1871	1871	1871	1871	0
367	20250219	130000	34953532	1871	1871	1871	1871	0
368	20250219	125900	34953532	1871	1871	1871	1871	0
369	20250219	125800	34953532	1871	1871	1871	1871	0
370	20250219	125700	34953532	1871	1871	1871	1871	0
371	20250219	125600	34953532	1871	1870	1871	1870	594
372	20250219	125500	33842692	1870	1870	1870	1870	0
373	20250219	125400	33842692	1870	1870	1870	1870	0
374	20250219	125300	33842692	1870	1866	1870	1860	2776
375	20250219	125200	28672217	1870	1870	1870	1870	0
376	20250219	125100	28672217	1870	1870	1870	1870	3
377	20250219	125000	28666607	1866	1866	1866	1866	0
378	20250219	124900	28666607	1866	1866	1866	1866	1
379	20250219	124800	28664741	1870	1870	1870	1870	0
380	20250219	124700	28664741	1870	1870	1870	1870	0
381	20250219	124600	28664741	1870	1870	1870	1870	0
382	20250219	124500	28664741	1870	1870	1870	1870	0
383	20250219	124400	28664741	1870	1870	1870	1870	15
384	20250219	124300	28636691	1870	1870	1870	1870	6
385	20250219	124200	28625471	1866	1866	1866	1866	0
386	20250219	124100	28625471	1866	1866	1866	1866	0
387	20250219	124000	28625471	1866	1866	1866	1866	0
388	20250219	123900	28625471	1866	1866	1866	1866	0
389	20250219	123800	28625471	1866	1866	1866	1866	0
390	20250219	123700	28625471	1866	1866	1866	1866	0
391	20250219	123600	28625471	1866	1866	1866	1866	0
392	20250219	123500	28625471	1866	1866	1866	1866	4
393	20250219	123400	28618007	1865	1865	1865	1865	0
394	20250219	123300	28618007	1865	1865	1865	1865	0
395	20250219	123200	28618007	1865	1865	1865	1865	0
396	20250219	123100	28618007	1865	1865	1865	1865	0
397	20250219	123000	28618007	1865	1865	1865	1865	1
398	20250219	122900	28616142	1870	1870	1870	1870	0
399	20250219	122800	28616142	1870	1870	1870	1870	0
400	20250219	122700	28616142	1870	1870	1870	1870	0
401	20250219	122600	28616142	1870	1870	1870	1870	0
402	20250219	122500	28616142	1870	1870	1870	1870	50
403	20250219	122400	28522642	1870	1870	1870	1870	0
404	20250219	122300	28522642	1870	1870	1870	1870	0
405	20250219	122200	28522642	1870	1870	1870	1870	0
406	20250219	122100	28522642	1870	1870	1870	1870	0
407	20250219	122000	28522642	1870	1870	1870	1870	16
408	20250219	121900	28492722	1865	1865	1865	1865	100
409	20250219	121800	28306222	1868	1869	1869	1868	68
410	20250219	121700	28179137	1870	1870	1870	1870	1
411	20250219	121600	28177267	1870	1870	1870	1870	0
412	20250219	121500	28177267	1870	1870	1870	1870	0
413	20250219	121400	28177267	1870	1870	1870	1870	1
414	20250219	121300	28175397	1870	1870	1870	1870	0
415	20250219	121200	28175397	1870	1870	1870	1870	40
416	20250219	121100	28100597	1871	1871	1871	1871	1
417	20250219	121000	28098726	1871	1871	1871	1871	1
418	20250219	120900	28096855	1870	1870	1870	1870	0
419	20250219	120800	28096855	1870	1870	1870	1870	0
420	20250219	120700	28096855	1870	1870	1870	1870	0
421	20250219	120600	28096855	1870	1870	1870	1870	0
422	20250219	120500	28096855	1870	1870	1870	1870	3
423	20250219	120400	28091245	1870	1870	1870	1870	0
424	20250219	120300	28091245	1870	1870	1870	1870	0
425	20250219	120200	28091245	1870	1870	1870	1870	0
426	20250219	120100	28091245	1870	1870	1870	1870	1006
427	20250219	120000	26210025	1870	1870	1870	1870	0
428	20250219	115900	26210025	1870	1870	1870	1870	0
429	20250219	115800	26210025	1870	1870	1870	1870	0
430	20250219	115700	26210025	1870	1870	1870	1870	3
431	20250219	115600	26204415	1870	1870	1870	1870	0
432	20250219	115500	26204415	1870	1870	1870	1870	0
433	20250219	115400	26204415	1870	1870	1870	1870	101
434	20250219	115300	26015545	1873	1873	1873	1873	0
435	20250219	115200	26015545	1873	1871	1873	1871	26
436	20250219	115100	25966858	1872	1872	1872	1872	0
437	20250219	115000	25966858	1872	1872	1872	1872	0
438	20250219	114900	25966858	1872	1872	1872	1872	0
439	20250219	114800	25966858	1872	1871	1872	1871	6
440	20250219	114700	25955631	1871	1871	1871	1871	0
441	20250219	114600	25955631	1871	1871	1871	1871	1
442	20250219	114500	25953760	1870	1870	1870	1870	0
443	20250219	114400	25953760	1870	1870	1870	1870	3
444	20250219	114300	25948150	1870	1870	1870	1870	214
445	20250219	114200	25547970	1870	1870	1870	1870	3
446	20250219	114100	25542360	1870	1870	1870	1870	6
447	20250219	114000	25531140	1873	1868	1873	1868	1416
448	20250219	113900	22883307	1865	1865	1865	1865	0
449	20250219	113800	22883307	1865	1865	1865	1865	0
450	20250219	113700	22883307	1865	1865	1865	1865	0
451	20250219	113600	22883307	1865	1865	1865	1865	0
452	20250219	113500	22883307	1865	1865	1865	1865	0
453	20250219	113400	22883307	1865	1865	1865	1865	0
454	20250219	113300	22883307	1865	1865	1865	1865	0
455	20250219	113200	22883307	1865	1865	1865	1865	0
456	20250219	113100	22883307	1865	1865	1865	1865	0
457	20250219	113000	22883307	1865	1865	1865	1865	0
458	20250219	112900	22883307	1865	1865	1865	1865	12
459	20250219	112800	22860927	1865	1865	1865	1865	0
460	20250219	112700	22860927	1865	1865	1865	1865	0
461	20250219	112600	22860927	1865	1865	1865	1865	8
462	20250219	112500	22846007	1864	1864	1864	1864	0
463	20250219	112400	22846007	1864	1864	1864	1864	0
464	20250219	112300	22846007	1864	1865	1865	1864	10
465	20250219	112200	22827358	1868	1868	1868	1868	0
466	20250219	112100	22827358	1868	1868	1868	1868	0
467	20250219	112000	22827358	1868	1866	1868	1864	572
468	20250219	111900	21760690	1868	1868	1868	1868	0
469	20250219	111800	21760690	1868	1868	1868	1868	10
470	20250219	111700	21742010	1866	1866	1866	1866	0
471	20250219	111600	21742010	1866	1866	1866	1866	0
472	20250219	111500	21742010	1866	1866	1866	1866	0
473	20250219	111400	21742010	1866	1868	1868	1866	12
474	20250219	111300	21719596	1868	1868	1868	1868	0
475	20250219	111200	21719596	1868	1866	1868	1866	25
476	20250219	111100	21672938	1866	1866	1866	1866	0
477	20250219	111000	21672938	1866	1866	1866	1866	0
478	20250219	110900	21672938	1866	1866	1866	1866	0
479	20250219	110800	21672938	1866	1866	1866	1866	0
480	20250219	110700	21672938	1866	1866	1866	1866	11
481	20250219	110600	21652412	1866	1866	1866	1865	27
482	20250219	110500	21602031	1866	1866	1866	1866	18
483	20250219	110400	21568443	1866	1866	1866	1866	4
484	20250219	110300	21560979	1865	1865	1865	1865	0
485	20250219	110200	21560979	1865	1865	1865	1865	0
486	20250219	110100	21560979	1865	1865	1865	1865	0
487	20250219	110000	21560979	1865	1865	1865	1865	0
488	20250219	105900	21560979	1865	1865	1865	1865	0
489	20250219	105800	21560979	1865	1865	1865	1865	0
490	20250219	105700	21560979	1865	1866	1866	1865	11
491	20250219	105600	21540455	1866	1866	1866	1866	50
492	20250219	105500	21447155	1866	1866	1866	1866	0
493	20250219	105400	21447155	1866	1866	1866	1866	30
494	20250219	105300	21391175	1866	1868	1868	1866	420
495	20250219	105200	20607343	1868	1868	1868	1868	0
496	20250219	105100	20607343	1868	1868	1868	1868	0
497	20250219	105000	20607343	1868	1868	1868	1868	1
498	20250219	104900	20605475	1869	1869	1869	1869	0
499	20250219	104800	20605475	1869	1869	1869	1869	8
500	20250219	104700	20590523	1869	1869	1869	1869	0
501	20250219	104600	20590523	1869	1869	1869	1869	0
502	20250219	104500	20590523	1869	1869	1869	1869	0
503	20250219	104400	20590523	1869	1867	1869	1867	334
504	20250219	104300	19966897	1867	1867	1867	1867	1
505	20250219	104200	19965030	1869	1869	1869	1869	0
506	20250219	104100	19965030	1869	1869	1869	1869	0
507	20250219	104000	19965030	1869	1869	1869	1869	1
508	20250219	103900	19963161	1869	1869	1869	1869	0
509	20250219	103800	19963161	1869	1867	1869	1867	2
510	20250219	103700	19959425	1869	1869	1869	1869	0
511	20250219	103600	19959425	1869	1869	1869	1869	38
512	20250219	103500	19888403	1869	1868	1869	1868	2
513	20250219	103400	19884666	1867	1867	1867	1867	0
514	20250219	103300	19884666	1867	1867	1867	1867	0
515	20250219	103200	19884666	1867	1867	1867	1867	0
516	20250219	103100	19884666	1867	1867	1867	1867	0
517	20250219	103000	19884666	1867	1867	1867	1867	0
518	20250219	102900	19884666	1867	1867	1867	1867	0
519	20250219	102800	19884666	1867	1867	1867	1867	1
520	20250219	102700	19882799	1870	1870	1870	1870	0
521	20250219	102600	19882799	1870	1870	1870	1867	420
522	20250219	102500	19097944	1870	1870	1871	1870	11
523	20250219	102400	19077373	1870	1870	1870	1870	1
524	20250219	102300	19075503	1873	1871	1873	1871	102
525	20250219	102200	18884549	1871	1871	1871	1871	0
526	20250219	102100	18884549	1871	1870	1871	1870	4
527	20250219	102000	18877068	1870	1870	1870	1870	0
528	20250219	101900	18877068	1870	1870	1870	1870	0
529	20250219	101800	18877068	1870	1870	1870	1870	0
530	20250219	101700	18877068	1870	1871	1871	1870	2
531	20250219	101600	18873327	1868	1868	1868	1868	0
532	20250219	101500	18873327	1868	1868	1868	1868	0
533	20250219	101400	18873327	1868	1868	1868	1868	0
534	20250219	101300	18873327	1868	1871	1872	1868	9
535	20250219	101200	18856485	1866	1866	1866	1866	0
536	20250219	101100	18856485	1866	1866	1866	1866	0
537	20250219	101000	18856485	1866	1866	1866	1866	0
538	20250219	100900	18856485	1866	1866	1866	1866	0
539	20250219	100800	18856485	1866	1866	1866	1866	0
540	20250219	100700	18856485	1866	1866	1866	1866	1
541	20250219	100600	18854619	1871	1871	1871	1871	20
542	20250219	100500	18817199	1865	1865	1865	1865	0
543	20250219	100400	18817199	1865	1865	1865	1865	0
544	20250219	100300	18817199	1865	1869	1871	1865	112
545	20250219	100200	18608069	1869	1869	1869	1869	0
546	20250219	100100	18608069	1869	1869	1869	1869	0
547	20250219	100000	18608069	1869	1869	1869	1869	0
548	20250219	095900	18608069	1869	1869	1869	1869	1
549	20250219	095800	18606200	1870	1870	1870	1870	1
550	20250219	095700	18604330	1869	1869	1869	1869	11
551	20250219	095600	18583771	1871	1871	1872	1871	47
552	20250219	095500	18495826	1871	1871	1871	1871	1
553	20250219	095400	18493955	1871	1871	1871	1871	1
554	20250219	095300	18492084	1869	1869	1869	1869	1
555	20250219	095200	18490215	1870	1872	1872	1870	42
556	20250219	095100	18411673	1870	1873	1873	1870	10
557	20250219	095000	18392946	1873	1872	1873	1870	1026
558	20250219	094900	16471252	1870	1873	1873	1870	27
559	20250219	094800	16420744	1873	1873	1873	1872	212
560	20250219	094700	16023867	1873	1873	1873	1872	17
561	20250219	094600	15992027	1872	1872	1872	1872	0
562	20250219	094500	15992027	1872	1872	1872	1872	74
563	20250219	094400	15853499	1873	1873	1873	1872	14
564	20250219	094300	15827279	1872	1883	1883	1872	280
565	20250219	094200	15300850	1873	1870	1889	1864	1518
566	20250219	094100	12445384	1861	1861	1861	1861	10
567	20250219	094000	12426774	1871	1871	1871	1861	12
568	20250219	093900	12404422	1862	1862	1862	1862	6
569	20250219	093800	12393250	1875	1861	1875	1861	357
570	20250219	093700	11724339	1863	1863	1863	1863	200
571	20250219	093600	11351739	1863	1863	1863	1863	25
572	20250219	093500	11305164	1863	1863	1863	1863	1
573	20250219	093400	11303301	1863	1863	1863	1861	24
574	20250219	093300	11258617	1863	1863	1863	1860	188
575	20250219	093200	10908925	1863	1860	1863	1860	13
576	20250219	093100	10884734	1859	1859	1859	1859	0
577	20250219	093000	10884734	1859	1859	1859	1859	0
578	20250219	092900	10884734	1859	1859	1859	1859	63
579	20250219	092800	10767617	1858	1863	1863	1858	2
580	20250219	092700	10763896	1858	1860	1860	1858	26
581	20250219	092600	10715538	1860	1864	1864	1860	35
582	20250219	092500	10650344	1860	1860	1860	1860	1
583	20250219	092400	10648484	1855	1855	1855	1855	0
584	20250219	092300	10648484	1855	1856	1856	1855	10
585	20250219	092200	10629926	1856	1855	1864	1855	3
586	20250219	092100	10624351	1862	1862	1862	1862	1
587	20250219	092000	10622489	1855	1856	1856	1855	4
588	20250219	091900	10615066	1855	1855	1855	1855	0
589	20250219	091800	10615066	1855	1855	1855	1855	0
590	20250219	091700	10615066	1855	1855	1855	1855	0
591	20250219	091600	10615066	1855	1855	1855	1855	1
592	20250219	091500	10613211	1854	1852	1854	1852	301
593	20250219	091400	10055159	1851	1851	1851	1851	1
594	20250219	091300	10053308	1852	1852	1853	1852	100
595	20250219	091200	9868096	1854	1854	1854	1853	1402
596	20250219	091100	7268793	1854	1855	1855	1854	1113
597	20250219	091000	5204180	1856	1864	1864	1856	895
598	20250219	090900	3541881	1845	1876	1876	1845	781
599	20250219	090800	2089939	1876	1885	1888	1876	79
600	20250219	090700	1940915	1876	1876	1876	1876	26
601	20250219	090600	1892139	1876	1876	1876	1876	6
602	20250219	090500	1880883	1886	1886	1886	1886	0
603	20250219	090400	1880883	1886	1876	1886	1876	100
604	20250219	090300	1692293	1881	1885	1889	1881	25
605	20250219	090200	1645182	1889	1864	1890	1864	462
606	20250219	090100	775635	1869	1869	1869	1869	0
607	20250219	090000	775635	1869	1869	1869	1869	415