KissMeData/024070/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190900	13217245	1921	1921	1921	1921	37
3	20250218	190800	13217245	1921	1921	1921	1921	0
4	20250218	190700	13217245	1921	1921	1921	1921	0
5	20250218	190600	13217245	1921	1921	1921	1921	0
6	20250218	190500	13217245	1921	1921	1921	1921	0
7	20250218	190400	13217245	1921	1921	1921	1921	0
8	20250218	190300	13217245	1921	1921	1921	1921	0
9	20250218	190200	13217245	1921	1921	1921	1921	0
10	20250218	190100	13217245	1921	1921	1921	1921	0
11	20250218	190000	13217245	1921	1921	1921	1921	0
12	20250218	185900	13217245	1921	1921	1921	1921	0
13	20250218	185800	13217245	1921	1921	1921	1921	0
14	20250218	185700	13217245	1921	1921	1921	1921	0
15	20250218	185600	13217245	1921	1921	1921	1921	0
16	20250218	185500	13217245	1921	1921	1921	1921	0
17	20250218	185400	13217245	1921	1921	1921	1921	0
18	20250218	185300	13217245	1921	1921	1921	1921	0
19	20250218	185200	13217245	1921	1921	1921	1921	0
20	20250218	185100	13217245	1921	1921	1921	1921	0
21	20250218	185000	13217245	1921	1921	1921	1921	0
22	20250218	184900	13217245	1921	1921	1921	1921	0
23	20250218	184800	13217245	1921	1921	1921	1921	0
24	20250218	184700	13217245	1921	1921	1921	1921	0
25	20250218	184600	13217245	1921	1921	1921	1921	0
26	20250218	184500	13217245	1921	1921	1921	1921	0
27	20250218	184400	13217245	1921	1921	1921	1921	0
28	20250218	184300	13217245	1921	1921	1921	1921	0
29	20250218	184200	13217245	1921	1921	1921	1921	0
30	20250218	184100	13217245	1921	1921	1921	1921	0
31	20250218	184000	13217245	1921	1921	1921	1921	0
32	20250218	183900	13217245	1921	1921	1921	1921	37
33	20250218	183800	13217245	1921	1921	1921	1921	0
34	20250218	183700	13217245	1921	1921	1921	1921	0
35	20250218	183600	13217245	1921	1921	1921	1921	0
36	20250218	183500	13217245	1921	1921	1921	1921	0
37	20250218	183400	13217245	1921	1921	1921	1921	0
38	20250218	183300	13217245	1921	1921	1921	1921	0
39	20250218	183200	13217245	1921	1921	1921	1921	0
40	20250218	183100	13217245	1921	1921	1921	1921	0
41	20250218	183000	13217245	1921	1921	1921	1921	0
42	20250218	182900	13217245	1921	1921	1921	1921	0
43	20250218	182800	13217245	1921	1921	1921	1921	0
44	20250218	182700	13217245	1921	1921	1921	1921	0
45	20250218	182600	13217245	1921	1921	1921	1921	0
46	20250218	182500	13217245	1921	1921	1921	1921	0
47	20250218	182400	13217245	1921	1921	1921	1921	0
48	20250218	182300	13217245	1921	1921	1921	1921	0
49	20250218	182200	13217245	1921	1921	1921	1921	0
50	20250218	182100	13217245	1921	1921	1921	1921	0
51	20250218	182000	13217245	1921	1921	1921	1921	0
52	20250218	181900	13217245	1921	1921	1921	1921	0
53	20250218	181800	13217245	1921	1921	1921	1921	0
54	20250218	181700	13217245	1921	1921	1921	1921	0
55	20250218	181600	13217245	1921	1921	1921	1921	0
56	20250218	181500	13217245	1921	1921	1921	1921	0
57	20250218	181400	13217245	1921	1921	1921	1921	0
58	20250218	181300	13217245	1921	1921	1921	1921	0
59	20250218	181200	13217245	1921	1921	1921	1921	0
60	20250218	181100	13217245	1921	1921	1921	1921	0
61	20250218	181000	13217245	1921	1921	1921	1921	0
62	20250218	180900	13217245	1921	1921	1921	1921	37
63	20250218	180800	13217245	1921	1921	1921	1921	0
64	20250218	180700	13217245	1921	1921	1921	1921	0
65	20250218	180600	13217245	1921	1921	1921	1921	0
66	20250218	180500	13217245	1921	1921	1921	1921	0
67	20250218	180400	13217245	1921	1921	1921	1921	0
68	20250218	180300	13217245	1921	1921	1921	1921	0
69	20250218	180200	13217245	1921	1921	1921	1921	0
70	20250218	180100	13217245	1921	1921	1921	1921	0
71	20250218	180000	13217245	1921	1921	1921	1921	0
72	20250218	175900	13217245	1921	1921	1921	1921	0
73	20250218	175800	13217245	1921	1921	1921	1921	0
74	20250218	175700	13217245	1921	1921	1921	1921	0
75	20250218	175600	13217245	1921	1921	1921	1921	0
76	20250218	175500	13217245	1921	1921	1921	1921	0
77	20250218	175400	13217245	1921	1921	1921	1921	0
78	20250218	175300	13217245	1921	1921	1921	1921	0
79	20250218	175200	13217245	1921	1921	1921	1921	0
80	20250218	175100	13217245	1921	1921	1921	1921	0
81	20250218	175000	13217245	1921	1921	1921	1921	0
82	20250218	174900	13217245	1921	1921	1921	1921	0
83	20250218	174800	13217245	1921	1921	1921	1921	0
84	20250218	174700	13217245	1921	1921	1921	1921	0
85	20250218	174600	13217245	1921	1921	1921	1921	0
86	20250218	174500	13217245	1921	1921	1921	1921	0
87	20250218	174400	13217245	1921	1921	1921	1921	0
88	20250218	174300	13217245	1921	1921	1921	1921	0
89	20250218	174200	13217245	1921	1921	1921	1921	0
90	20250218	174100	13217245	1921	1921	1921	1921	0
91	20250218	174000	13217245	1921	1921	1921	1921	0
92	20250218	173900	13217245	1921	1921	1921	1921	37
93	20250218	173800	13217245	1921	1921	1921	1921	0
94	20250218	173700	13217245	1921	1921	1921	1921	0
95	20250218	173600	13217245	1921	1921	1921	1921	0
96	20250218	173500	13217245	1921	1921	1921	1921	0
97	20250218	173400	13217245	1921	1921	1921	1921	0
98	20250218	173300	13217245	1921	1921	1921	1921	0
99	20250218	173200	13217245	1921	1921	1921	1921	0
100	20250218	173100	13217245	1921	1921	1921	1921	0
101	20250218	173000	13217245	1921	1921	1921	1921	0
102	20250218	172900	13217245	1921	1921	1921	1921	0
103	20250218	172800	13217245	1921	1921	1921	1921	0
104	20250218	172700	13217245	1921	1921	1921	1921	0
105	20250218	172600	13217245	1921	1921	1921	1921	0
106	20250218	172500	13217245	1921	1921	1921	1921	0
107	20250218	172400	13217245	1921	1921	1921	1921	0
108	20250218	172300	13217245	1921	1921	1921	1921	0
109	20250218	172200	13217245	1921	1921	1921	1921	0
110	20250218	172100	13217245	1921	1921	1921	1921	0
111	20250218	172000	13217245	1921	1921	1921	1921	0
112	20250218	171900	13217245	1921	1921	1921	1921	0
113	20250218	171800	13217245	1921	1921	1921	1921	0
114	20250218	171700	13217245	1921	1921	1921	1921	0
115	20250218	171600	13217245	1921	1921	1921	1921	0
116	20250218	171500	13217245	1921	1921	1921	1921	0
117	20250218	171400	13217245	1921	1921	1921	1921	0
118	20250218	171300	13217245	1921	1921	1921	1921	0
119	20250218	171200	13217245	1921	1921	1921	1921	0
120	20250218	171100	13217245	1921	1921	1921	1921	0
121	20250218	171000	13217245	1921	1921	1921	1921	0
122	20250218	170900	13217245	1921	1921	1921	1921	37
123	20250218	170800	13217245	1921	1921	1921	1921	0
124	20250218	170700	13217245	1921	1921	1921	1921	0
125	20250218	170600	13217245	1921	1921	1921	1921	0
126	20250218	170500	13217245	1921	1921	1921	1921	0
127	20250218	170400	13217245	1921	1921	1921	1921	0
128	20250218	170300	13217245	1921	1921	1921	1921	0
129	20250218	170200	13217245	1921	1921	1921	1921	0
130	20250218	170100	13217245	1921	1921	1921	1921	0
131	20250218	170000	13217245	1921	1921	1921	1921	0
132	20250218	165900	13217245	1921	1921	1921	1921	0
133	20250218	165800	13217245	1921	1921	1921	1921	0
134	20250218	165700	13217245	1921	1921	1921	1921	0
135	20250218	165600	13217245	1921	1921	1921	1921	0
136	20250218	165500	13217245	1921	1921	1921	1921	0
137	20250218	165400	13217245	1921	1921	1921	1921	0
138	20250218	165300	13217245	1921	1921	1921	1921	0
139	20250218	165200	13217245	1921	1921	1921	1921	0
140	20250218	165100	13217245	1921	1921	1921	1921	0
141	20250218	165000	13217245	1921	1921	1921	1921	0
142	20250218	164900	13217245	1921	1921	1921	1921	0
143	20250218	164800	13217245	1921	1921	1921	1921	0
144	20250218	164700	13217245	1921	1921	1921	1921	0
145	20250218	164600	13217245	1921	1921	1921	1921	0
146	20250218	164500	13217245	1921	1921	1921	1921	0
147	20250218	164400	13217245	1921	1921	1921	1921	0
148	20250218	164300	13217245	1921	1921	1921	1921	0
149	20250218	164200	13217245	1921	1921	1921	1921	0
150	20250218	164100	13217245	1921	1921	1921	1921	0
151	20250218	164000	13217245	1921	1921	1921	1921	0
152	20250218	163900	13217245	1921	1921	1921	1921	37
153	20250218	163800	13217245	1921	1921	1921	1921	0
154	20250218	163700	13217245	1921	1921	1921	1921	0
155	20250218	163600	13217245	1921	1921	1921	1921	0
156	20250218	163500	13217245	1921	1921	1921	1921	0
157	20250218	163400	13217245	1921	1921	1921	1921	0
158	20250218	163300	13217245	1921	1921	1921	1921	0
159	20250218	163200	13217245	1921	1921	1921	1921	0
160	20250218	163100	13217245	1921	1921	1921	1921	0
161	20250218	163000	13217245	1921	1921	1921	1921	0
162	20250218	162900	13217245	1921	1921	1921	1921	0
163	20250218	162800	13217245	1921	1921	1921	1921	0
164	20250218	162700	13217245	1921	1921	1921	1921	0
165	20250218	162600	13217245	1921	1921	1921	1921	0
166	20250218	162500	13217245	1921	1921	1921	1921	0
167	20250218	162400	13217245	1921	1921	1921	1921	0
168	20250218	162300	13217245	1921	1921	1921	1921	0
169	20250218	162200	13217245	1921	1921	1921	1921	0
170	20250218	162100	13217245	1921	1921	1921	1921	0
171	20250218	162000	13217245	1921	1921	1921	1921	0
172	20250218	161900	13217245	1921	1921	1921	1921	0
173	20250218	161800	13217245	1921	1921	1921	1921	0
174	20250218	161700	13217245	1921	1921	1921	1921	0
175	20250218	161600	13217245	1921	1921	1921	1921	0
176	20250218	161500	13217245	1921	1921	1921	1921	0
177	20250218	161400	13217245	1921	1921	1921	1921	0
178	20250218	161300	13217245	1921	1921	1921	1921	0
179	20250218	161200	13217245	1921	1921	1921	1921	0
180	20250218	161100	13217245	1921	1921	1921	1921	0
181	20250218	161000	13217245	1921	1921	1921	1921	0
182	20250218	160900	13217245	1921	1921	1921	1921	37
183	20250218	160800	13217245	1921	1921	1921	1921	0
184	20250218	160700	13217245	1921	1921	1921	1921	0
185	20250218	160600	13217245	1921	1921	1921	1921	0
186	20250218	160500	13217245	1921	1921	1921	1921	0
187	20250218	160400	13217245	1921	1921	1921	1921	0
188	20250218	160300	13217245	1921	1921	1921	1921	0
189	20250218	160200	13217245	1921	1921	1921	1921	0
190	20250218	160100	13217245	1921	1921	1921	1921	0
191	20250218	160000	13217245	1921	1921	1921	1921	0
192	20250218	155900	13217245	1921	1921	1921	1921	0
193	20250218	155800	13217245	1921	1921	1921	1921	0
194	20250218	155700	13217245	1921	1921	1921	1921	0
195	20250218	155600	13217245	1921	1921	1921	1921	0
196	20250218	155500	13217245	1921	1921	1921	1921	0
197	20250218	155400	13217245	1921	1921	1921	1921	0
198	20250218	155300	13217245	1921	1921	1921	1921	0
199	20250218	155200	13217245	1921	1921	1921	1921	0
200	20250218	155100	13217245	1921	1921	1921	1921	0
201	20250218	155000	13217245	1921	1921	1921	1921	0
202	20250218	154900	13217245	1921	1921	1921	1921	0
203	20250218	154800	13217245	1921	1921	1921	1921	0
204	20250218	154700	13217245	1921	1921	1921	1921	0
205	20250218	154600	13217245	1921	1921	1921	1921	0
206	20250218	154500	13217245	1921	1921	1921	1921	0
207	20250218	154400	13217245	1921	1921	1921	1921	0
208	20250218	154300	13217245	1921	1921	1921	1921	0
209	20250218	154200	13217245	1921	1921	1921	1921	0
210	20250218	154100	13217245	1921	1921	1921	1921	0
211	20250218	154000	13217245	1921	1921	1921	1921	0
212	20250218	153900	13217245	1921	1921	1921	1921	37
213	20250218	153800	13217245	1921	1921	1921	1921	0
214	20250218	153700	13217245	1921	1921	1921	1921	0
215	20250218	153600	13217245	1921	1921	1921	1921	0
216	20250218	153500	13217245	1921	1921	1921	1921	0
217	20250218	153400	13217245	1921	1921	1921	1921	0
218	20250218	153300	13217245	1921	1921	1921	1921	0
219	20250218	153200	13217245	1921	1921	1921	1921	0
220	20250218	153100	13217245	1921	1921	1921	1921	0
221	20250218	153000	13217245	1921	1921	1921	1921	37
222	20250218	152900	13146168	1923	1923	1923	1923	0
223	20250218	152800	13146168	1923	1923	1923	1923	0
224	20250218	152700	13146168	1923	1923	1923	1923	0
225	20250218	152600	13146168	1923	1923	1923	1923	0
226	20250218	152500	13146168	1923	1923	1923	1923	0
227	20250218	152400	13146168	1923	1923	1923	1923	0
228	20250218	152300	13146168	1923	1923	1923	1923	0
229	20250218	152200	13146168	1923	1923	1923	1923	0
230	20250218	152100	13146168	1923	1923	1923	1923	0
231	20250218	152000	13146168	1923	1923	1923	1923	0
232	20250218	151900	13146168	1923	1923	1923	1923	0
233	20250218	151800	13146168	1923	1923	1923	1923	0
234	20250218	151700	13146168	1923	1923	1923	1923	0
235	20250218	151600	13146168	1923	1923	1923	1923	0
236	20250218	151500	13146168	1923	1923	1923	1923	0
237	20250218	151400	13146168	1923	1923	1923	1923	0
238	20250218	151300	13146168	1923	1923	1923	1923	1
239	20250218	151200	13144245	1920	1920	1920	1920	10
240	20250218	151100	13125045	1923	1923	1923	1923	0
241	20250218	151000	13125045	1923	1923	1923	1923	0
242	20250218	150900	13125045	1923	1923	1923	1923	5
243	20250218	150800	13115430	1923	1923	1923	1923	0
244	20250218	150700	13115430	1923	1923	1923	1923	0
245	20250218	150600	13115430	1923	1923	1923	1923	0
246	20250218	150500	13115430	1923	1923	1923	1923	0
247	20250218	150400	13115430	1923	1923	1923	1923	51
248	20250218	150300	13017357	1896	1900	1900	1896	730
249	20250218	150200	11632944	1923	1923	1923	1923	0
250	20250218	150100	11632944	1923	1923	1923	1923	0
251	20250218	150000	11632944	1923	1923	1923	1923	0
252	20250218	145900	11632944	1923	1923	1923	1923	0
253	20250218	145800	11632944	1923	1923	1923	1923	0
254	20250218	145700	11632944	1923	1923	1923	1923	0
255	20250218	145600	11632944	1923	1923	1923	1923	0
256	20250218	145500	11632944	1923	1901	1923	1900	41
257	20250218	145400	11555006	1923	1923	1923	1923	0
258	20250218	145300	11555006	1923	1923	1923	1923	0
259	20250218	145200	11555006	1923	1923	1923	1923	0
260	20250218	145100	11555006	1923	1923	1923	1923	0
261	20250218	145000	11555006	1923	1923	1923	1923	0
262	20250218	144900	11555006	1923	1923	1923	1923	0
263	20250218	144800	11555006	1923	1923	1923	1923	0
264	20250218	144700	11555006	1923	1923	1923	1923	0
265	20250218	144600	11555006	1923	1923	1923	1923	0
266	20250218	144500	11555006	1923	1923	1923	1923	0
267	20250218	144400	11555006	1923	1923	1923	1923	0
268	20250218	144300	11555006	1923	1923	1923	1923	0
269	20250218	144200	11555006	1923	1923	1923	1923	1
270	20250218	144100	11553083	1901	1905	1905	1901	100
271	20250218	144000	11362807	1923	1923	1923	1923	0
272	20250218	143900	11362807	1923	1923	1923	1923	10
273	20250218	143800	11343577	1906	1906	1906	1906	40
274	20250218	143700	11267337	1925	1925	1925	1925	0
275	20250218	143600	11267337	1925	1925	1925	1925	0
276	20250218	143500	11267337	1925	1925	1925	1925	0
277	20250218	143400	11267337	1925	1925	1925	1925	0
278	20250218	143300	11267337	1925	1925	1925	1925	0
279	20250218	143200	11267337	1925	1925	1925	1925	0
280	20250218	143100	11267337	1925	1925	1925	1925	0
281	20250218	143000	11267337	1925	1924	1925	1924	2
282	20250218	142900	11263488	1925	1925	1925	1925	0
283	20250218	142800	11263488	1925	1925	1925	1925	0
284	20250218	142700	11263488	1925	1925	1925	1925	0
285	20250218	142600	11263488	1925	1925	1925	1925	0
286	20250218	142500	11263488	1925	1925	1925	1925	0
287	20250218	142400	11263488	1925	1925	1925	1925	0
288	20250218	142300	11263488	1925	1925	1925	1925	0
289	20250218	142200	11263488	1925	1925	1925	1925	0
290	20250218	142100	11263488	1925	1925	1925	1925	0
291	20250218	142000	11263488	1925	1923	1925	1923	11
292	20250218	141900	11242328	1906	1906	1906	1906	0
293	20250218	141800	11242328	1906	1906	1906	1906	0
294	20250218	141700	11242328	1906	1907	1907	1906	10
295	20250218	141600	11223263	1925	1925	1925	1925	0
296	20250218	141500	11223263	1925	1925	1925	1925	0
297	20250218	141400	11223263	1925	1925	1925	1925	10
298	20250218	141300	11204013	1920	1920	1920	1920	0
299	20250218	141200	11204013	1920	1920	1920	1920	10
300	20250218	141100	11184813	1925	1925	1925	1925	0
301	20250218	141000	11184813	1925	1925	1925	1925	0
302	20250218	140900	11184813	1925	1905	1925	1905	57
303	20250218	140800	11076208	1905	1905	1905	1905	10
304	20250218	140700	11057158	1905	1905	1905	1905	0
305	20250218	140600	11057158	1905	1904	1905	1904	10
306	20250218	140500	11038114	1897	1897	1897	1897	0
307	20250218	140400	11038114	1897	1897	1897	1897	800
308	20250218	140300	9520514	1905	1900	1905	1897	1035
309	20250218	140200	7554130	1905	1905	1905	1905	0
310	20250218	140100	7554130	1905	1905	1905	1905	0
311	20250218	140000	7554130	1905	1905	1905	1905	0
312	20250218	135900	7554130	1905	1905	1905	1905	0
313	20250218	135800	7554130	1905	1905	1905	1905	0
314	20250218	135700	7554130	1905	1900	1905	1900	721
315	20250218	135600	6184225	1900	1900	1900	1900	0
316	20250218	135500	6184225	1900	1900	1900	1900	0
317	20250218	135400	6184225	1900	1900	1900	1900	0
318	20250218	135300	6184225	1900	1900	1900	1900	0
319	20250218	135200	6184225	1900	1900	1900	1900	0
320	20250218	135100	6184225	1900	1900	1900	1900	0
321	20250218	135000	6184225	1900	1900	1900	1900	67
322	20250218	134900	6056925	1900	1900	1900	1900	0
323	20250218	134800	6056925	1900	1900	1900	1900	0
324	20250218	134700	6056925	1900	1900	1900	1900	0
325	20250218	134600	6056925	1900	1900	1900	1900	0
326	20250218	134500	6056925	1900	1900	1900	1900	0
327	20250218	134400	6056925	1900	1900	1900	1900	0
328	20250218	134300	6056925	1900	1900	1900	1900	0
329	20250218	134200	6056925	1900	1900	1900	1900	0
330	20250218	134100	6056925	1900	1900	1900	1900	1
331	20250218	134000	6055025	1900	1900	1900	1900	0
332	20250218	133900	6055025	1900	1900	1900	1900	0
333	20250218	133800	6055025	1900	1900	1900	1900	0
334	20250218	133700	6055025	1900	1900	1900	1900	0
335	20250218	133600	6055025	1900	1900	1900	1900	500
336	20250218	133500	5105025	1900	1900	1900	1900	0
337	20250218	133400	5105025	1900	1900	1900	1900	0
338	20250218	133300	5105025	1900	1900	1900	1900	0
339	20250218	133200	5105025	1900	1900	1900	1900	0
340	20250218	133100	5105025	1900	1900	1900	1900	0
341	20250218	133000	5105025	1900	1900	1900	1900	0
342	20250218	132900	5105025	1900	1900	1900	1900	0
343	20250218	132800	5105025	1900	1900	1900	1900	0
344	20250218	132700	5105025	1900	1900	1900	1900	0
345	20250218	132600	5105025	1900	1900	1900	1900	0
346	20250218	132500	5105025	1900	1900	1900	1900	0
347	20250218	132400	5105025	1900	1900	1900	1900	0
348	20250218	132300	5105025	1900	1900	1900	1900	0
349	20250218	132200	5105025	1900	1900	1900	1900	0
350	20250218	132100	5105025	1900	1900	1900	1900	0
351	20250218	132000	5105025	1900	1900	1900	1900	0
352	20250218	131900	5105025	1900	1900	1900	1900	0
353	20250218	131800	5105025	1900	1900	1900	1900	0
354	20250218	131700	5105025	1900	1900	1900	1900	0
355	20250218	131600	5105025	1900	1900	1900	1900	0
356	20250218	131500	5105025	1900	1900	1900	1900	0
357	20250218	131400	5105025	1900	1900	1900	1900	0
358	20250218	131300	5105025	1900	1900	1900	1900	0
359	20250218	131200	5105025	1900	1900	1900	1900	0
360	20250218	131100	5105025	1900	1900	1900	1900	0
361	20250218	131000	5105025	1900	1900	1900	1900	0
362	20250218	130900	5105025	1900	1900	1900	1900	0
363	20250218	130800	5105025	1900	1900	1900	1900	0
364	20250218	130700	5105025	1900	1900	1900	1900	0
365	20250218	130600	5105025	1900	1900	1900	1900	1
366	20250218	130500	5103125	1897	1897	1897	1897	0
367	20250218	130400	5103125	1897	1897	1897	1897	0
368	20250218	130300	5103125	1897	1897	1897	1897	15
369	20250218	130200	5074670	1897	1897	1897	1897	0
370	20250218	130100	5074670	1897	1897	1897	1897	0
371	20250218	130000	5074670	1897	1897	1897	1897	0
372	20250218	125900	5074670	1897	1897	1897	1897	1
373	20250218	125800	5072773	1897	1897	1897	1897	0
374	20250218	125700	5072773	1897	1897	1897	1897	0
375	20250218	125600	5072773	1897	1897	1897	1897	0
376	20250218	125500	5072773	1897	1897	1897	1897	0
377	20250218	125400	5072773	1897	1897	1897	1897	0
378	20250218	125300	5072773	1897	1897	1897	1897	0
379	20250218	125200	5072773	1897	1900	1900	1897	41
380	20250218	125100	4994993	1897	1897	1897	1897	0
381	20250218	125000	4994993	1897	1897	1897	1897	0
382	20250218	124900	4994993	1897	1897	1897	1897	400
383	20250218	124800	4236193	1900	1900	1900	1900	0
384	20250218	124700	4236193	1900	1900	1900	1900	0
385	20250218	124600	4236193	1900	1900	1900	1900	0
386	20250218	124500	4236193	1900	1900	1900	1900	0
387	20250218	124400	4236193	1900	1900	1900	1900	0
388	20250218	124300	4236193	1900	1900	1900	1900	0
389	20250218	124200	4236193	1900	1900	1900	1900	0
390	20250218	124100	4236193	1900	1900	1900	1900	200
391	20250218	124000	3856193	1900	1900	1900	1900	0
392	20250218	123900	3856193	1900	1900	1900	1900	0
393	20250218	123800	3856193	1900	1900	1900	1900	0
394	20250218	123700	3856193	1900	1900	1900	1900	0
395	20250218	123600	3856193	1900	1900	1900	1900	0
396	20250218	123500	3856193	1900	1900	1900	1900	0
397	20250218	123400	3856193	1900	1900	1900	1900	22
398	20250218	123300	3814393	1900	1900	1900	1900	0
399	20250218	123200	3814393	1900	1900	1900	1900	28
400	20250218	123100	3761193	1900	1900	1900	1900	10
401	20250218	123000	3742193	1900	1900	1900	1900	50
402	20250218	122900	3647193	1900	1900	1900	1900	0
403	20250218	122800	3647193	1900	1900	1900	1900	0
404	20250218	122700	3647193	1900	1900	1900	1900	0
405	20250218	122600	3647193	1900	1900	1900	1900	200
406	20250218	122500	3267193	1898	1898	1898	1898	9
407	20250218	122400	3250111	1900	1900	1900	1900	0
408	20250218	122300	3250111	1900	1900	1900	1900	0
409	20250218	122200	3250111	1900	1900	1900	1900	0
410	20250218	122100	3250111	1900	1900	1900	1900	0
411	20250218	122000	3250111	1900	1900	1900	1900	0
412	20250218	121900	3250111	1900	1900	1900	1900	1
413	20250218	121800	3248211	1898	1899	1899	1898	3
414	20250218	121700	3242515	1900	1900	1900	1900	0
415	20250218	121600	3242515	1900	1900	1900	1900	0
416	20250218	121500	3242515	1900	1900	1900	1900	0
417	20250218	121400	3242515	1900	1900	1900	1900	0
418	20250218	121300	3242515	1900	1900	1900	1900	32
419	20250218	121200	3181715	1925	1925	1925	1925	0
420	20250218	121100	3181715	1925	1925	1925	1925	0
421	20250218	121000	3181715	1925	1925	1925	1925	0
422	20250218	120900	3181715	1925	1925	1925	1925	0
423	20250218	120800	3181715	1925	1925	1925	1925	0
424	20250218	120700	3181715	1925	1925	1925	1925	0
425	20250218	120600	3181715	1925	1925	1925	1925	0
426	20250218	120500	3181715	1925	1925	1925	1925	0
427	20250218	120400	3181715	1925	1925	1925	1925	0
428	20250218	120300	3181715	1925	1925	1925	1925	0
429	20250218	120200	3181715	1925	1925	1925	1925	0
430	20250218	120100	3181715	1925	1924	1925	1924	5
431	20250218	120000	3172094	1924	1901	1924	1899	113
432	20250218	115900	2957367	1925	1925	1925	1925	0
433	20250218	115800	2957367	1925	1925	1925	1925	0
434	20250218	115700	2957367	1925	1925	1925	1925	0
435	20250218	115600	2957367	1925	1925	1925	1925	0
436	20250218	115500	2957367	1925	1925	1925	1925	0
437	20250218	115400	2957367	1925	1925	1925	1925	0
438	20250218	115300	2957367	1925	1925	1925	1925	0
439	20250218	115200	2957367	1925	1925	1925	1925	0
440	20250218	115100	2957367	1925	1925	1925	1925	0
441	20250218	115000	2957367	1925	1925	1925	1925	0
442	20250218	114900	2957367	1925	1925	1925	1925	0
443	20250218	114800	2957367	1925	1925	1925	1925	0
444	20250218	114700	2957367	1925	1925	1925	1925	0
445	20250218	114600	2957367	1925	1925	1925	1925	0
446	20250218	114500	2957367	1925	1925	1925	1925	0
447	20250218	114400	2957367	1925	1925	1925	1925	0
448	20250218	114300	2957367	1925	1925	1925	1925	50
449	20250218	114200	2861117	1928	1928	1928	1928	0
450	20250218	114100	2861117	1928	1928	1928	1928	0
451	20250218	114000	2861117	1928	1928	1928	1928	0
452	20250218	113900	2861117	1928	1928	1928	1928	0
453	20250218	113800	2861117	1928	1928	1928	1928	0
454	20250218	113700	2861117	1928	1928	1928	1928	0
455	20250218	113600	2861117	1928	1928	1928	1928	0
456	20250218	113500	2861117	1928	1928	1928	1928	0
457	20250218	113400	2861117	1928	1928	1928	1928	0
458	20250218	113300	2861117	1928	1928	1928	1928	0
459	20250218	113200	2861117	1928	1928	1928	1928	0
460	20250218	113100	2861117	1928	1928	1928	1928	0
461	20250218	113000	2861117	1928	1928	1928	1928	0
462	20250218	112900	2861117	1928	1928	1928	1928	0
463	20250218	112800	2861117	1928	1928	1928	1928	0
464	20250218	112700	2861117	1928	1928	1928	1928	0
465	20250218	112600	2861117	1928	1928	1928	1928	0
466	20250218	112500	2861117	1928	1928	1928	1928	0
467	20250218	112400	2861117	1928	1928	1928	1928	0
468	20250218	112300	2861117	1928	1928	1928	1928	0
469	20250218	112200	2861117	1928	1928	1928	1928	0
470	20250218	112100	2861117	1928	1928	1928	1928	0
471	20250218	112000	2861117	1928	1928	1928	1928	0
472	20250218	111900	2861117	1928	1928	1928	1928	0
473	20250218	111800	2861117	1928	1928	1928	1928	0
474	20250218	111700	2861117	1928	1928	1928	1928	0
475	20250218	111600	2861117	1928	1928	1928	1928	0
476	20250218	111500	2861117	1928	1928	1928	1928	0
477	20250218	111400	2861117	1928	1928	1928	1928	0
478	20250218	111300	2861117	1928	1928	1928	1928	0
479	20250218	111200	2861117	1928	1928	1928	1928	0
480	20250218	111100	2861117	1928	1928	1928	1928	0
481	20250218	111000	2861117	1928	1928	1928	1928	0
482	20250218	110900	2861117	1928	1928	1928	1928	0
483	20250218	110800	2861117	1928	1928	1928	1928	1
484	20250218	110700	2859189	1930	1930	1930	1930	0
485	20250218	110600	2859189	1930	1930	1930	1930	0
486	20250218	110500	2859189	1930	1930	1930	1930	0
487	20250218	110400	2859189	1930	1930	1930	1930	0
488	20250218	110300	2859189	1930	1930	1930	1930	0
489	20250218	110200	2859189	1930	1930	1930	1930	0
490	20250218	110100	2859189	1930	1930	1930	1930	0
491	20250218	110000	2859189	1930	1930	1930	1930	0
492	20250218	105900	2859189	1930	1930	1930	1930	0
493	20250218	105800	2859189	1930	1930	1930	1930	0
494	20250218	105700	2859189	1930	1930	1930	1930	0
495	20250218	105600	2859189	1930	1930	1930	1930	0
496	20250218	105500	2859189	1930	1930	1930	1930	0
497	20250218	105400	2859189	1930	1930	1930	1930	0
498	20250218	105300	2859189	1930	1930	1930	1930	0
499	20250218	105200	2859189	1930	1930	1930	1930	0
500	20250218	105100	2859189	1930	1930	1930	1930	0
501	20250218	105000	2859189	1930	1930	1930	1930	0
502	20250218	104900	2859189	1930	1930	1930	1930	0
503	20250218	104800	2859189	1930	1930	1930	1930	0
504	20250218	104700	2859189	1930	1930	1930	1930	10
505	20250218	104600	2839889	1930	1930	1930	1930	0
506	20250218	104500	2839889	1930	1930	1930	1930	0
507	20250218	104400	2839889	1930	1930	1930	1930	0
508	20250218	104300	2839889	1930	1930	1930	1930	0
509	20250218	104200	2839889	1930	1930	1930	1930	1
510	20250218	104100	2837959	1930	1930	1930	1930	2
511	20250218	104000	2834099	1930	1930	1930	1930	14
512	20250218	103900	2807079	1930	1930	1930	1930	0
513	20250218	103800	2807079	1930	1930	1930	1930	0
514	20250218	103700	2807079	1930	1930	1930	1930	10
515	20250218	103600	2787779	1930	1930	1930	1930	0
516	20250218	103500	2787779	1930	1930	1930	1930	0
517	20250218	103400	2787779	1930	1930	1930	1930	0
518	20250218	103300	2787779	1930	1930	1930	1930	0
519	20250218	103200	2787779	1930	1930	1930	1930	0
520	20250218	103100	2787779	1930	1929	1930	1929	2
521	20250218	103000	2783920	1930	1930	1930	1930	0
522	20250218	102900	2783920	1930	1930	1930	1930	0
523	20250218	102800	2783920	1930	1930	1930	1930	0
524	20250218	102700	2783920	1930	1930	1930	1930	0
525	20250218	102600	2783920	1930	1930	1930	1930	1
526	20250218	102500	2781990	1930	1919	1930	1919	34
527	20250218	102400	2716733	1914	1914	1914	1914	3
528	20250218	102300	2710991	1914	1910	1919	1910	13
529	20250218	102200	2686148	1910	1910	1910	1910	0
530	20250218	102100	2686148	1910	1910	1910	1910	0
531	20250218	102000	2686148	1910	1910	1910	1910	0
532	20250218	101900	2686148	1910	1910	1910	1910	0
533	20250218	101800	2686148	1910	1910	1910	1910	0
534	20250218	101700	2686148	1910	1910	1910	1910	0
535	20250218	101600	2686148	1910	1910	1910	1910	0
536	20250218	101500	2686148	1910	1910	1910	1910	0
537	20250218	101400	2686148	1910	1910	1910	1910	0
538	20250218	101300	2686148	1910	1910	1910	1910	0
539	20250218	101200	2686148	1910	1910	1910	1910	0
540	20250218	101100	2686148	1910	1910	1910	1910	0
541	20250218	101000	2686148	1910	1910	1910	1910	0
542	20250218	100900	2686148	1910	1910	1910	1910	0
543	20250218	100800	2686148	1910	1910	1910	1910	0
544	20250218	100700	2686148	1910	1910	1910	1910	0
545	20250218	100600	2686148	1910	1910	1910	1910	0
546	20250218	100500	2686148	1910	1910	1910	1910	0
547	20250218	100400	2686148	1910	1910	1910	1910	0
548	20250218	100300	2686148	1910	1910	1910	1910	0
549	20250218	100200	2686148	1910	1910	1910	1910	0
550	20250218	100100	2686148	1910	1910	1910	1910	0
551	20250218	100000	2686148	1910	1910	1910	1910	0
552	20250218	095900	2686148	1910	1910	1910	1910	1
553	20250218	095800	2684238	1903	1903	1903	1903	10
554	20250218	095700	2665208	1919	1919	1919	1919	0
555	20250218	095600	2665208	1919	1919	1919	1919	0
556	20250218	095500	2665208	1919	1919	1919	1919	0
557	20250218	095400	2665208	1919	1919	1919	1919	0
558	20250218	095300	2665208	1919	1919	1919	1919	1
559	20250218	095200	2663289	1905	1905	1905	1905	0
560	20250218	095100	2663289	1905	1905	1905	1905	1
561	20250218	095000	2661384	1898	1898	1898	1898	0
562	20250218	094900	2661384	1898	1898	1898	1898	244
563	20250218	094800	2198272	1898	1898	1898	1898	0
564	20250218	094700	2198272	1898	1898	1898	1898	0
565	20250218	094600	2198272	1898	1898	1898	1898	0
566	20250218	094500	2198272	1898	1898	1898	1898	0
567	20250218	094400	2198272	1898	1898	1898	1898	401
568	20250218	094300	1437174	1898	1898	1898	1898	0
569	20250218	094200	1437174	1898	1898	1898	1898	0
570	20250218	094100	1437174	1898	1898	1898	1898	0
571	20250218	094000	1437174	1898	1898	1898	1898	0
572	20250218	093900	1437174	1898	1898	1898	1898	2
573	20250218	093800	1433378	1898	1898	1898	1898	0
574	20250218	093700	1433378	1898	1898	1898	1898	0
575	20250218	093600	1433378	1898	1898	1898	1898	5
576	20250218	093500	1423888	1898	1897	1898	1897	3
577	20250218	093400	1418196	1898	1897	1898	1897	28
578	20250218	093300	1365079	1898	1898	1898	1898	0
579	20250218	093200	1365079	1898	1898	1898	1898	0
580	20250218	093100	1365079	1898	1898	1898	1898	0
581	20250218	093000	1365079	1898	1898	1898	1898	0
582	20250218	092900	1365079	1898	1898	1898	1898	0
583	20250218	092800	1365079	1898	1898	1898	1898	0
584	20250218	092700	1365079	1898	1898	1898	1898	0
585	20250218	092600	1365079	1898	1898	1898	1898	0
586	20250218	092500	1365079	1898	1897	1898	1897	5
587	20250218	092400	1355593	1898	1898	1898	1898	0
588	20250218	092300	1355593	1898	1898	1898	1898	0
589	20250218	092200	1355593	1898	1898	1898	1898	26
590	20250218	092100	1306245	1898	1898	1898	1898	0
591	20250218	092000	1306245	1898	1898	1898	1898	0
592	20250218	091900	1306245	1898	1898	1898	1898	0
593	20250218	091800	1306245	1898	1898	1898	1898	0
594	20250218	091700	1306245	1898	1898	1898	1898	14
595	20250218	091600	1279673	1898	1898	1898	1898	0
596	20250218	091500	1279673	1898	1898	1898	1898	1
597	20250218	091400	1277775	1893	1893	1893	1893	0
598	20250218	091300	1277775	1893	1893	1893	1893	162
599	20250218	091200	971109	1893	1893	1893	1893	0
600	20250218	091100	971109	1893	1893	1893	1893	0
601	20250218	091000	971109	1893	1893	1893	1893	40
602	20250218	090900	895389	1893	1893	1893	1893	48
603	20250218	090800	804525	1893	1893	1893	1893	0
604	20250218	090700	804525	1893	1893	1893	1893	6
605	20250218	090600	793167	1893	1893	1893	1893	0
606	20250218	090500	793167	1893	1893	1893	1893	0
607	20250218	090400	793167	1893	1893	1893	1893	0
608	20250218	090300	793167	1893	1893	1893	1893	0
609	20250218	090200	793167	1893	1893	1893	1893	0
610	20250218	090100	793167	1893	1893	1893	1893	393
611	20250218	090000	49218	1893	1893	1893	1893	26