KissMeData/024070/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191000	18069128	1885	1885	1885	1885	407
3	20250219	190900	18069128	1885	1885	1885	1885	0
4	20250219	190800	18069128	1885	1885	1885	1885	0
5	20250219	190700	18069128	1885	1885	1885	1885	0
6	20250219	190600	18069128	1885	1885	1885	1885	0
7	20250219	190500	18069128	1885	1885	1885	1885	0
8	20250219	190400	18069128	1885	1885	1885	1885	0
9	20250219	190300	18069128	1885	1885	1885	1885	0
10	20250219	190200	18069128	1885	1885	1885	1885	0
11	20250219	190100	18069128	1885	1885	1885	1885	0
12	20250219	190000	18069128	1885	1885	1885	1885	0
13	20250219	185900	18069128	1885	1885	1885	1885	0
14	20250219	185800	18069128	1885	1885	1885	1885	0
15	20250219	185700	18069128	1885	1885	1885	1885	0
16	20250219	185600	18069128	1885	1885	1885	1885	0
17	20250219	185500	18069128	1885	1885	1885	1885	0
18	20250219	185400	18069128	1885	1885	1885	1885	0
19	20250219	185300	18069128	1885	1885	1885	1885	0
20	20250219	185200	18069128	1885	1885	1885	1885	0
21	20250219	185100	18069128	1885	1885	1885	1885	0
22	20250219	185000	18069128	1885	1885	1885	1885	0
23	20250219	184900	18069128	1885	1885	1885	1885	0
24	20250219	184800	18069128	1885	1885	1885	1885	0
25	20250219	184700	18069128	1885	1885	1885	1885	0
26	20250219	184600	18069128	1885	1885	1885	1885	0
27	20250219	184500	18069128	1885	1885	1885	1885	0
28	20250219	184400	18069128	1885	1885	1885	1885	0
29	20250219	184300	18069128	1885	1885	1885	1885	0
30	20250219	184200	18069128	1885	1885	1885	1885	0
31	20250219	184100	18069128	1885	1885	1885	1885	0
32	20250219	184000	18069128	1885	1885	1885	1885	407
33	20250219	183900	18069128	1885	1885	1885	1885	0
34	20250219	183800	18069128	1885	1885	1885	1885	0
35	20250219	183700	18069128	1885	1885	1885	1885	0
36	20250219	183600	18069128	1885	1885	1885	1885	0
37	20250219	183500	18069128	1885	1885	1885	1885	0
38	20250219	183400	18069128	1885	1885	1885	1885	0
39	20250219	183300	18069128	1885	1885	1885	1885	0
40	20250219	183200	18069128	1885	1885	1885	1885	0
41	20250219	183100	18069128	1885	1885	1885	1885	0
42	20250219	183000	18069128	1885	1885	1885	1885	0
43	20250219	182900	18069128	1885	1885	1885	1885	0
44	20250219	182800	18069128	1885	1885	1885	1885	0
45	20250219	182700	18069128	1885	1885	1885	1885	0
46	20250219	182600	18069128	1885	1885	1885	1885	0
47	20250219	182500	18069128	1885	1885	1885	1885	0
48	20250219	182400	18069128	1885	1885	1885	1885	0
49	20250219	182300	18069128	1885	1885	1885	1885	0
50	20250219	182200	18069128	1885	1885	1885	1885	0
51	20250219	182100	18069128	1885	1885	1885	1885	0
52	20250219	182000	18069128	1885	1885	1885	1885	0
53	20250219	181900	18069128	1885	1885	1885	1885	0
54	20250219	181800	18069128	1885	1885	1885	1885	0
55	20250219	181700	18069128	1885	1885	1885	1885	0
56	20250219	181600	18069128	1885	1885	1885	1885	0
57	20250219	181500	18069128	1885	1885	1885	1885	0
58	20250219	181400	18069128	1885	1885	1885	1885	0
59	20250219	181300	18069128	1885	1885	1885	1885	0
60	20250219	181200	18069128	1885	1885	1885	1885	0
61	20250219	181100	18069128	1885	1885	1885	1885	0
62	20250219	181000	18069128	1885	1885	1885	1885	407
63	20250219	180900	18069128	1885	1885	1885	1885	0
64	20250219	180800	18069128	1885	1885	1885	1885	0
65	20250219	180700	18069128	1885	1885	1885	1885	0
66	20250219	180600	18069128	1885	1885	1885	1885	0
67	20250219	180500	18069128	1885	1885	1885	1885	0
68	20250219	180400	18069128	1885	1885	1885	1885	0
69	20250219	180300	18069128	1885	1885	1885	1885	0
70	20250219	180200	18069128	1885	1885	1885	1885	0
71	20250219	180100	18069128	1885	1885	1885	1885	0
72	20250219	180000	18069128	1885	1885	1885	1885	0
73	20250219	175900	18069128	1885	1885	1885	1885	0
74	20250219	175800	18069128	1885	1885	1885	1885	0
75	20250219	175700	18069128	1885	1885	1885	1885	0
76	20250219	175600	18069128	1885	1885	1885	1885	0
77	20250219	175500	18069128	1885	1885	1885	1885	0
78	20250219	175400	18069128	1885	1885	1885	1885	0
79	20250219	175300	18069128	1885	1885	1885	1885	0
80	20250219	175200	18069128	1885	1885	1885	1885	0
81	20250219	175100	18069128	1885	1885	1885	1885	0
82	20250219	175000	18069128	1885	1885	1885	1885	0
83	20250219	174900	18069128	1885	1885	1885	1885	0
84	20250219	174800	18069128	1885	1885	1885	1885	0
85	20250219	174700	18069128	1885	1885	1885	1885	0
86	20250219	174600	18069128	1885	1885	1885	1885	0
87	20250219	174500	18069128	1885	1885	1885	1885	0
88	20250219	174400	18069128	1885	1885	1885	1885	0
89	20250219	174300	18069128	1885	1885	1885	1885	0
90	20250219	174200	18069128	1885	1885	1885	1885	0
91	20250219	174100	18069128	1885	1885	1885	1885	0
92	20250219	174000	18069128	1885	1885	1885	1885	407
93	20250219	173900	18069128	1885	1885	1885	1885	0
94	20250219	173800	18069128	1885	1885	1885	1885	0
95	20250219	173700	18069128	1885	1885	1885	1885	0
96	20250219	173600	18069128	1885	1885	1885	1885	0
97	20250219	173500	18069128	1885	1885	1885	1885	0
98	20250219	173400	18069128	1885	1885	1885	1885	0
99	20250219	173300	18069128	1885	1885	1885	1885	0
100	20250219	173200	18069128	1885	1885	1885	1885	0
101	20250219	173100	18069128	1885	1885	1885	1885	0
102	20250219	173000	18069128	1885	1885	1885	1885	0
103	20250219	172900	18069128	1885	1885	1885	1885	0
104	20250219	172800	18069128	1885	1885	1885	1885	0
105	20250219	172700	18069128	1885	1885	1885	1885	0
106	20250219	172600	18069128	1885	1885	1885	1885	0
107	20250219	172500	18069128	1885	1885	1885	1885	0
108	20250219	172400	18069128	1885	1885	1885	1885	0
109	20250219	172300	18069128	1885	1885	1885	1885	0
110	20250219	172200	18069128	1885	1885	1885	1885	0
111	20250219	172100	18069128	1885	1885	1885	1885	0
112	20250219	172000	18069128	1885	1885	1885	1885	0
113	20250219	171900	18069128	1885	1885	1885	1885	0
114	20250219	171800	18069128	1885	1885	1885	1885	0
115	20250219	171700	18069128	1885	1885	1885	1885	0
116	20250219	171600	18069128	1885	1885	1885	1885	0
117	20250219	171500	18069128	1885	1885	1885	1885	0
118	20250219	171400	18069128	1885	1885	1885	1885	0
119	20250219	171300	18069128	1885	1885	1885	1885	0
120	20250219	171200	18069128	1885	1885	1885	1885	0
121	20250219	171100	18069128	1885	1885	1885	1885	0
122	20250219	171000	18069128	1885	1885	1885	1885	407
123	20250219	170900	18069128	1885	1885	1885	1885	0
124	20250219	170800	18069128	1885	1885	1885	1885	0
125	20250219	170700	18069128	1885	1885	1885	1885	0
126	20250219	170600	18069128	1885	1885	1885	1885	0
127	20250219	170500	18069128	1885	1885	1885	1885	0
128	20250219	170400	18069128	1885	1885	1885	1885	0
129	20250219	170300	18069128	1885	1885	1885	1885	0
130	20250219	170200	18069128	1885	1885	1885	1885	0
131	20250219	170100	18069128	1885	1885	1885	1885	0
132	20250219	170000	18069128	1885	1885	1885	1885	0
133	20250219	165900	18069128	1885	1885	1885	1885	0
134	20250219	165800	18069128	1885	1885	1885	1885	0
135	20250219	165700	18069128	1885	1885	1885	1885	0
136	20250219	165600	18069128	1885	1885	1885	1885	0
137	20250219	165500	18069128	1885	1885	1885	1885	0
138	20250219	165400	18069128	1885	1885	1885	1885	0
139	20250219	165300	18069128	1885	1885	1885	1885	0
140	20250219	165200	18069128	1885	1885	1885	1885	0
141	20250219	165100	18069128	1885	1885	1885	1885	0
142	20250219	165000	18069128	1885	1885	1885	1885	0
143	20250219	164900	18069128	1885	1885	1885	1885	0
144	20250219	164800	18069128	1885	1885	1885	1885	0
145	20250219	164700	18069128	1885	1885	1885	1885	0
146	20250219	164600	18069128	1885	1885	1885	1885	0
147	20250219	164500	18069128	1885	1885	1885	1885	0
148	20250219	164400	18069128	1885	1885	1885	1885	0
149	20250219	164300	18069128	1885	1885	1885	1885	0
150	20250219	164200	18069128	1885	1885	1885	1885	0
151	20250219	164100	18069128	1885	1885	1885	1885	0
152	20250219	164000	18069128	1885	1885	1885	1885	407
153	20250219	163900	18069128	1885	1885	1885	1885	0
154	20250219	163800	18069128	1885	1885	1885	1885	0
155	20250219	163700	18069128	1885	1885	1885	1885	0
156	20250219	163600	18069128	1885	1885	1885	1885	0
157	20250219	163500	18069128	1885	1885	1885	1885	0
158	20250219	163400	18069128	1885	1885	1885	1885	0
159	20250219	163300	18069128	1885	1885	1885	1885	0
160	20250219	163200	18069128	1885	1885	1885	1885	0
161	20250219	163100	18069128	1885	1885	1885	1885	0
162	20250219	163000	18069128	1885	1885	1885	1885	0
163	20250219	162900	18069128	1885	1885	1885	1885	0
164	20250219	162800	18069128	1885	1885	1885	1885	0
165	20250219	162700	18069128	1885	1885	1885	1885	0
166	20250219	162600	18069128	1885	1885	1885	1885	0
167	20250219	162500	18069128	1885	1885	1885	1885	0
168	20250219	162400	18069128	1885	1885	1885	1885	0
169	20250219	162300	18069128	1885	1885	1885	1885	0
170	20250219	162200	18069128	1885	1885	1885	1885	0
171	20250219	162100	18069128	1885	1885	1885	1885	0
172	20250219	162000	18069128	1885	1885	1885	1885	0
173	20250219	161900	18069128	1885	1885	1885	1885	0
174	20250219	161800	18069128	1885	1885	1885	1885	0
175	20250219	161700	18069128	1885	1885	1885	1885	0
176	20250219	161600	18069128	1885	1885	1885	1885	0
177	20250219	161500	18069128	1885	1885	1885	1885	0
178	20250219	161400	18069128	1885	1885	1885	1885	0
179	20250219	161300	18069128	1885	1885	1885	1885	0
180	20250219	161200	18069128	1885	1885	1885	1885	0
181	20250219	161100	18069128	1885	1885	1885	1885	0
182	20250219	161000	18069128	1885	1885	1885	1885	407
183	20250219	160900	18069128	1885	1885	1885	1885	0
184	20250219	160800	18069128	1885	1885	1885	1885	0
185	20250219	160700	18069128	1885	1885	1885	1885	0
186	20250219	160600	18069128	1885	1885	1885	1885	0
187	20250219	160500	18069128	1885	1885	1885	1885	0
188	20250219	160400	18069128	1885	1885	1885	1885	0
189	20250219	160300	18069128	1885	1885	1885	1885	0
190	20250219	160200	18069128	1885	1885	1885	1885	0
191	20250219	160100	18069128	1885	1885	1885	1885	0
192	20250219	160000	18069128	1885	1885	1885	1885	0
193	20250219	155900	18069128	1885	1885	1885	1885	0
194	20250219	155800	18069128	1885	1885	1885	1885	0
195	20250219	155700	18069128	1885	1885	1885	1885	0
196	20250219	155600	18069128	1885	1885	1885	1885	0
197	20250219	155500	18069128	1885	1885	1885	1885	0
198	20250219	155400	18069128	1885	1885	1885	1885	0
199	20250219	155300	18069128	1885	1885	1885	1885	0
200	20250219	155200	18069128	1885	1885	1885	1885	0
201	20250219	155100	18069128	1885	1885	1885	1885	0
202	20250219	155000	18069128	1885	1885	1885	1885	0
203	20250219	154900	18069128	1885	1885	1885	1885	0
204	20250219	154800	18069128	1885	1885	1885	1885	0
205	20250219	154700	18069128	1885	1885	1885	1885	0
206	20250219	154600	18069128	1885	1885	1885	1885	0
207	20250219	154500	18069128	1885	1885	1885	1885	0
208	20250219	154400	18069128	1885	1885	1885	1885	0
209	20250219	154300	18069128	1885	1885	1885	1885	0
210	20250219	154200	18069128	1885	1885	1885	1885	0
211	20250219	154100	18069128	1885	1885	1885	1885	0
212	20250219	154000	18069128	1885	1885	1885	1885	407
213	20250219	153900	18069128	1885	1885	1885	1885	0
214	20250219	153800	18069128	1885	1885	1885	1885	0
215	20250219	153700	18069128	1885	1885	1885	1885	0
216	20250219	153600	18069128	1885	1885	1885	1885	0
217	20250219	153500	18069128	1885	1885	1885	1885	0
218	20250219	153400	18069128	1885	1885	1885	1885	0
219	20250219	153300	18069128	1885	1885	1885	1885	0
220	20250219	153200	18069128	1885	1885	1885	1885	0
221	20250219	153100	18069128	1885	1885	1885	1885	0
222	20250219	153000	18069128	1885	1885	1885	1885	407
223	20250219	152900	17301933	1903	1903	1903	1903	0
224	20250219	152800	17301933	1903	1903	1903	1903	0
225	20250219	152700	17301933	1903	1903	1903	1903	0
226	20250219	152600	17301933	1903	1903	1903	1903	0
227	20250219	152500	17301933	1903	1903	1903	1903	0
228	20250219	152400	17301933	1903	1903	1903	1903	0
229	20250219	152300	17301933	1903	1903	1903	1903	0
230	20250219	152200	17301933	1903	1903	1903	1903	0
231	20250219	152100	17301933	1903	1903	1903	1903	0
232	20250219	152000	17301933	1903	1903	1903	1903	0
233	20250219	151900	17301933	1903	1903	1903	1903	0
234	20250219	151800	17301933	1903	1903	1903	1903	0
235	20250219	151700	17301933	1903	1903	1903	1903	0
236	20250219	151600	17301933	1903	1903	1903	1903	0
237	20250219	151500	17301933	1903	1903	1903	1903	0
238	20250219	151400	17301933	1903	1903	1903	1903	0
239	20250219	151300	17301933	1903	1903	1903	1903	0
240	20250219	151200	17301933	1903	1903	1903	1903	0
241	20250219	151100	17301933	1903	1903	1903	1903	0
242	20250219	151000	17301933	1903	1903	1903	1903	2
243	20250219	150900	17298127	1885	1885	1885	1885	0
244	20250219	150800	17298127	1885	1885	1885	1885	0
245	20250219	150700	17298127	1885	1886	1886	1885	50
246	20250219	150600	17203871	1904	1904	1904	1904	0
247	20250219	150500	17203871	1904	1904	1904	1904	0
248	20250219	150400	17203871	1904	1904	1904	1904	0
249	20250219	150300	17203871	1904	1904	1904	1904	0
250	20250219	150200	17203871	1904	1903	1904	1903	60
251	20250219	150100	17089636	1904	1904	1904	1904	0
252	20250219	150000	17089636	1904	1904	1904	1904	0
253	20250219	145900	17089636	1904	1904	1904	1904	0
254	20250219	145800	17089636	1904	1904	1904	1904	0
255	20250219	145700	17089636	1904	1904	1904	1904	0
256	20250219	145600	17089636	1904	1904	1904	1904	0
257	20250219	145500	17089636	1904	1904	1904	1904	0
258	20250219	145400	17089636	1904	1904	1904	1904	0
259	20250219	145300	17089636	1904	1904	1904	1904	3
260	20250219	145200	17083924	1904	1904	1904	1904	34
261	20250219	145100	17019188	1883	1883	1883	1883	0
262	20250219	145000	17019188	1883	1890	1890	1883	1326
263	20250219	144900	14516841	1891	1893	1893	1891	771
264	20250219	144800	13058245	1904	1904	1904	1904	700
265	20250219	144700	11725445	1904	1904	1904	1904	0
266	20250219	144600	11725445	1904	1904	1904	1904	0
267	20250219	144500	11725445	1904	1904	1904	1904	0
268	20250219	144400	11725445	1904	1904	1904	1904	1
269	20250219	144300	11723541	1893	1893	1893	1893	0
270	20250219	144200	11723541	1893	1893	1893	1893	0
271	20250219	144100	11723541	1893	1893	1893	1893	0
272	20250219	144000	11723541	1893	1893	1893	1893	0
273	20250219	143900	11723541	1893	1893	1893	1893	0
274	20250219	143800	11723541	1893	1893	1893	1893	0
275	20250219	143700	11723541	1893	1893	1893	1893	0
276	20250219	143600	11723541	1893	1894	1894	1893	480
277	20250219	143500	10814851	1893	1893	1893	1893	0
278	20250219	143400	10814851	1893	1893	1893	1893	0
279	20250219	143300	10814851	1893	1893	1893	1893	0
280	20250219	143200	10814851	1893	1893	1893	1893	0
281	20250219	143100	10814851	1893	1893	1893	1893	0
282	20250219	143000	10814851	1893	1893	1893	1893	0
283	20250219	142900	10814851	1893	1893	1893	1893	0
284	20250219	142800	10814851	1893	1893	1893	1893	0
285	20250219	142700	10814851	1893	1893	1893	1893	0
286	20250219	142600	10814851	1893	1893	1893	1893	0
287	20250219	142500	10814851	1893	1895	1895	1893	310
288	20250219	142400	10227969	1909	1909	1909	1909	0
289	20250219	142300	10227969	1909	1909	1909	1909	0
290	20250219	142200	10227969	1909	1909	1909	1909	0
291	20250219	142100	10227969	1909	1909	1909	1909	0
292	20250219	142000	10227969	1909	1909	1909	1909	0
293	20250219	141900	10227969	1909	1909	1909	1909	0
294	20250219	141800	10227969	1909	1909	1909	1909	0
295	20250219	141700	10227969	1909	1909	1909	1909	0
296	20250219	141600	10227969	1909	1909	1909	1909	0
297	20250219	141500	10227969	1909	1909	1909	1909	0
298	20250219	141400	10227969	1909	1909	1909	1909	0
299	20250219	141300	10227969	1909	1909	1909	1909	0
300	20250219	141200	10227969	1909	1909	1909	1909	0
301	20250219	141100	10227969	1909	1909	1909	1909	0
302	20250219	141000	10227969	1909	1909	1909	1909	0
303	20250219	140900	10227969	1909	1909	1909	1909	0
304	20250219	140800	10227969	1909	1909	1909	1909	0
305	20250219	140700	10227969	1909	1909	1909	1909	0
306	20250219	140600	10227969	1909	1909	1909	1909	0
307	20250219	140500	10227969	1909	1909	1909	1909	0
308	20250219	140400	10227969	1909	1909	1909	1909	0
309	20250219	140300	10227969	1909	1909	1909	1909	0
310	20250219	140200	10227969	1909	1909	1909	1909	0
311	20250219	140100	10227969	1909	1909	1909	1909	0
312	20250219	140000	10227969	1909	1909	1909	1909	0
313	20250219	135900	10227969	1909	1909	1909	1909	0
314	20250219	135800	10227969	1909	1909	1909	1909	0
315	20250219	135700	10227969	1909	1909	1909	1909	0
316	20250219	135600	10227969	1909	1909	1909	1909	0
317	20250219	135500	10227969	1909	1909	1909	1909	0
318	20250219	135400	10227969	1909	1909	1909	1909	0
319	20250219	135300	10227969	1909	1909	1909	1909	0
320	20250219	135200	10227969	1909	1909	1909	1909	0
321	20250219	135100	10227969	1909	1909	1909	1909	0
322	20250219	135000	10227969	1909	1909	1909	1909	0
323	20250219	134900	10227969	1909	1909	1909	1909	0
324	20250219	134800	10227969	1909	1909	1909	1909	0
325	20250219	134700	10227969	1909	1909	1909	1909	0
326	20250219	134600	10227969	1909	1909	1909	1909	0
327	20250219	134500	10227969	1909	1909	1909	1909	0
328	20250219	134400	10227969	1909	1909	1909	1909	0
329	20250219	134300	10227969	1909	1909	1909	1909	0
330	20250219	134200	10227969	1909	1909	1909	1909	0
331	20250219	134100	10227969	1909	1909	1909	1909	0
332	20250219	134000	10227969	1909	1909	1909	1909	0
333	20250219	133900	10227969	1909	1908	1909	1908	12
334	20250219	133800	10205063	1892	1892	1892	1892	1000
335	20250219	133700	8313063	1892	1892	1892	1892	0
336	20250219	133600	8313063	1892	1892	1892	1892	0
337	20250219	133500	8313063	1892	1892	1892	1892	0
338	20250219	133400	8313063	1892	1892	1892	1892	0
339	20250219	133300	8313063	1892	1892	1892	1892	1
340	20250219	133200	8311171	1910	1910	1910	1910	1
341	20250219	133100	8309261	1892	1892	1892	1892	0
342	20250219	133000	8309261	1892	1893	1893	1892	443
343	20250219	132900	7470795	1910	1910	1910	1910	0
344	20250219	132800	7470795	1910	1910	1910	1910	0
345	20250219	132700	7470795	1910	1910	1910	1910	0
346	20250219	132600	7470795	1910	1910	1910	1910	0
347	20250219	132500	7470795	1910	1910	1910	1910	0
348	20250219	132400	7470795	1910	1910	1910	1910	0
349	20250219	132300	7470795	1910	1910	1910	1910	0
350	20250219	132200	7470795	1910	1910	1910	1910	0
351	20250219	132100	7470795	1910	1910	1910	1910	0
352	20250219	132000	7470795	1910	1910	1910	1910	0
353	20250219	131900	7470795	1910	1910	1910	1910	0
354	20250219	131800	7470795	1910	1910	1910	1910	0
355	20250219	131700	7470795	1910	1910	1910	1910	0
356	20250219	131600	7470795	1910	1910	1910	1910	0
357	20250219	131500	7470795	1910	1910	1910	1910	0
358	20250219	131400	7470795	1910	1910	1910	1910	0
359	20250219	131300	7470795	1910	1910	1910	1910	0
360	20250219	131200	7470795	1910	1910	1910	1910	1
361	20250219	131100	7468885	1910	1910	1910	1910	0
362	20250219	131000	7468885	1910	1910	1910	1910	0
363	20250219	130900	7468885	1910	1910	1910	1910	0
364	20250219	130800	7468885	1910	1910	1910	1910	0
365	20250219	130700	7468885	1910	1910	1910	1910	0
366	20250219	130600	7468885	1910	1910	1910	1910	0
367	20250219	130500	7468885	1910	1910	1910	1910	0
368	20250219	130400	7468885	1910	1910	1910	1910	0
369	20250219	130300	7468885	1910	1910	1910	1910	0
370	20250219	130200	7468885	1910	1910	1910	1910	0
371	20250219	130100	7468885	1910	1910	1910	1910	0
372	20250219	130000	7468885	1910	1910	1910	1910	0
373	20250219	125900	7468885	1910	1910	1910	1910	0
374	20250219	125800	7468885	1910	1910	1910	1910	0
375	20250219	125700	7468885	1910	1910	1910	1910	0
376	20250219	125600	7468885	1910	1910	1910	1910	0
377	20250219	125500	7468885	1910	1910	1910	1910	0
378	20250219	125400	7468885	1910	1910	1910	1910	0
379	20250219	125300	7468885	1910	1910	1910	1910	0
380	20250219	125200	7468885	1910	1910	1910	1910	0
381	20250219	125100	7468885	1910	1910	1910	1910	0
382	20250219	125000	7468885	1910	1910	1910	1910	0
383	20250219	124900	7468885	1910	1910	1910	1910	0
384	20250219	124800	7468885	1910	1910	1910	1910	0
385	20250219	124700	7468885	1910	1910	1910	1910	0
386	20250219	124600	7468885	1910	1910	1910	1910	0
387	20250219	124500	7468885	1910	1910	1910	1910	0
388	20250219	124400	7468885	1910	1910	1910	1910	0
389	20250219	124300	7468885	1910	1910	1910	1910	0
390	20250219	124200	7468885	1910	1910	1910	1910	0
391	20250219	124100	7468885	1910	1910	1910	1910	0
392	20250219	124000	7468885	1910	1910	1910	1910	0
393	20250219	123900	7468885	1910	1910	1910	1910	0
394	20250219	123800	7468885	1910	1910	1910	1910	0
395	20250219	123700	7468885	1910	1910	1910	1910	0
396	20250219	123600	7468885	1910	1910	1910	1910	0
397	20250219	123500	7468885	1910	1910	1910	1910	0
398	20250219	123400	7468885	1910	1910	1910	1910	0
399	20250219	123300	7468885	1910	1910	1910	1910	0
400	20250219	123200	7468885	1910	1910	1910	1910	0
401	20250219	123100	7468885	1910	1910	1910	1910	0
402	20250219	123000	7468885	1910	1910	1910	1910	0
403	20250219	122900	7468885	1910	1910	1910	1910	0
404	20250219	122800	7468885	1910	1910	1910	1910	0
405	20250219	122700	7468885	1910	1910	1910	1910	0
406	20250219	122600	7468885	1910	1910	1910	1910	1
407	20250219	122500	7466975	1892	1894	1894	1892	20
408	20250219	122400	7429130	1895	1897	1897	1895	6
409	20250219	122300	7417754	1910	1910	1910	1910	0
410	20250219	122200	7417754	1910	1910	1910	1910	0
411	20250219	122100	7417754	1910	1910	1910	1910	0
412	20250219	122000	7417754	1910	1910	1910	1910	0
413	20250219	121900	7417754	1910	1910	1910	1910	0
414	20250219	121800	7417754	1910	1910	1910	1910	0
415	20250219	121700	7417754	1910	1910	1910	1910	0
416	20250219	121600	7417754	1910	1910	1910	1910	0
417	20250219	121500	7417754	1910	1910	1910	1910	0
418	20250219	121400	7417754	1910	1910	1910	1910	0
419	20250219	121300	7417754	1910	1910	1910	1910	0
420	20250219	121200	7417754	1910	1910	1910	1910	0
421	20250219	121100	7417754	1910	1910	1910	1910	0
422	20250219	121000	7417754	1910	1910	1910	1910	0
423	20250219	120900	7417754	1910	1910	1910	1910	0
424	20250219	120800	7417754	1910	1910	1910	1910	0
425	20250219	120700	7417754	1910	1910	1910	1910	0
426	20250219	120600	7417754	1910	1910	1910	1910	0
427	20250219	120500	7417754	1910	1910	1910	1910	0
428	20250219	120400	7417754	1910	1910	1910	1910	0
429	20250219	120300	7417754	1910	1910	1910	1910	0
430	20250219	120200	7417754	1910	1910	1910	1910	0
431	20250219	120100	7417754	1910	1910	1910	1910	0
432	20250219	120000	7417754	1910	1910	1910	1910	0
433	20250219	115900	7417754	1910	1910	1910	1910	0
434	20250219	115800	7417754	1910	1910	1910	1910	0
435	20250219	115700	7417754	1910	1910	1910	1910	0
436	20250219	115600	7417754	1910	1910	1910	1910	1
437	20250219	115500	7415844	1898	1898	1898	1898	0
438	20250219	115400	7415844	1898	1898	1898	1898	100
439	20250219	115300	7226044	1910	1910	1910	1910	0
440	20250219	115200	7226044	1910	1910	1910	1910	0
441	20250219	115100	7226044	1910	1910	1910	1910	1
442	20250219	115000	7224134	1910	1910	1910	1910	4
443	20250219	114900	7216494	1910	1910	1910	1910	0
444	20250219	114800	7216494	1910	1910	1910	1910	0
445	20250219	114700	7216494	1910	1910	1910	1910	0
446	20250219	114600	7216494	1910	1910	1910	1910	0
447	20250219	114500	7216494	1910	1910	1910	1910	1
448	20250219	114400	7214584	1897	1897	1897	1897	0
449	20250219	114300	7214584	1897	1897	1897	1897	0
450	20250219	114200	7214584	1897	1897	1897	1897	0
451	20250219	114100	7214584	1897	1897	1897	1897	0
452	20250219	114000	7214584	1897	1897	1897	1897	0
453	20250219	113900	7214584	1897	1897	1897	1897	0
454	20250219	113800	7214584	1897	1897	1897	1897	100
455	20250219	113700	7024884	1897	1897	1897	1897	0
456	20250219	113600	7024884	1897	1897	1897	1897	0
457	20250219	113500	7024884	1897	1897	1897	1897	0
458	20250219	113400	7024884	1897	1899	1899	1897	205
459	20250219	113300	6635877	1900	1900	1900	1900	56
460	20250219	113200	6529477	1900	1900	1900	1900	0
461	20250219	113100	6529477	1900	1900	1900	1900	0
462	20250219	113000	6529477	1900	1900	1900	1900	0
463	20250219	112900	6529477	1900	1900	1900	1900	0
464	20250219	112800	6529477	1900	1900	1900	1900	0
465	20250219	112700	6529477	1900	1900	1900	1900	0
466	20250219	112600	6529477	1900	1900	1900	1900	0
467	20250219	112500	6529477	1900	1900	1900	1900	39
468	20250219	112400	6455377	1899	1911	1911	1899	100
469	20250219	112300	6265299	1912	1912	1912	1912	0
470	20250219	112200	6265299	1912	1912	1912	1912	0
471	20250219	112100	6265299	1912	1912	1912	1912	0
472	20250219	112000	6265299	1912	1912	1912	1912	0
473	20250219	111900	6265299	1912	1912	1912	1912	0
474	20250219	111800	6265299	1912	1912	1912	1912	0
475	20250219	111700	6265299	1912	1912	1912	1912	0
476	20250219	111600	6265299	1912	1912	1912	1912	0
477	20250219	111500	6265299	1912	1912	1912	1912	0
478	20250219	111400	6265299	1912	1912	1912	1912	0
479	20250219	111300	6265299	1912	1912	1912	1912	0
480	20250219	111200	6265299	1912	1912	1912	1912	0
481	20250219	111100	6265299	1912	1912	1912	1912	0
482	20250219	111000	6265299	1912	1912	1912	1912	0
483	20250219	110900	6265299	1912	1912	1912	1912	0
484	20250219	110800	6265299	1912	1913	1913	1912	2
485	20250219	110700	6261474	1913	1913	1913	1913	0
486	20250219	110600	6261474	1913	1913	1913	1913	0
487	20250219	110500	6261474	1913	1913	1913	1913	1
488	20250219	110400	6259561	1910	1910	1910	1910	0
489	20250219	110300	6259561	1910	1910	1910	1910	0
490	20250219	110200	6259561	1910	1910	1910	1910	0
491	20250219	110100	6259561	1910	1910	1910	1910	0
492	20250219	110000	6259561	1910	1910	1910	1910	0
493	20250219	105900	6259561	1910	1910	1910	1910	0
494	20250219	105800	6259561	1910	1910	1910	1910	0
495	20250219	105700	6259561	1910	1910	1910	1910	0
496	20250219	105600	6259561	1910	1910	1910	1910	0
497	20250219	105500	6259561	1910	1910	1910	1910	0
498	20250219	105400	6259561	1910	1910	1910	1910	0
499	20250219	105300	6259561	1910	1910	1910	1910	0
500	20250219	105200	6259561	1910	1910	1910	1910	0
501	20250219	105100	6259561	1910	1910	1910	1910	0
502	20250219	105000	6259561	1910	1910	1910	1910	54
503	20250219	104900	6156421	1910	1910	1913	1910	12
504	20250219	104800	6133492	1898	1898	1898	1898	0
505	20250219	104700	6133492	1898	1898	1898	1898	0
506	20250219	104600	6133492	1898	1898	1898	1898	0
507	20250219	104500	6133492	1898	1898	1898	1898	0
508	20250219	104400	6133492	1898	1898	1898	1898	0
509	20250219	104300	6133492	1898	1898	1898	1898	0
510	20250219	104200	6133492	1898	1898	1898	1898	0
511	20250219	104100	6133492	1898	1901	1901	1898	65
512	20250219	104000	6009934	1913	1913	1913	1913	0
513	20250219	103900	6009934	1913	1913	1913	1913	0
514	20250219	103800	6009934	1913	1913	1913	1913	0
515	20250219	103700	6009934	1913	1913	1913	1913	0
516	20250219	103600	6009934	1913	1913	1913	1913	0
517	20250219	103500	6009934	1913	1913	1913	1913	50
518	20250219	103400	5914284	1913	1913	1913	1913	0
519	20250219	103300	5914284	1913	1913	1913	1913	0
520	20250219	103200	5914284	1913	1913	1913	1913	1
521	20250219	103100	5912371	1900	1900	1900	1900	180
522	20250219	103000	5570371	1913	1913	1913	1913	0
523	20250219	102900	5570371	1913	1913	1913	1913	0
524	20250219	102800	5570371	1913	1913	1913	1913	0
525	20250219	102700	5570371	1913	1913	1913	1913	0
526	20250219	102600	5570371	1913	1913	1913	1913	0
527	20250219	102500	5570371	1913	1913	1913	1913	0
528	20250219	102400	5570371	1913	1913	1913	1913	0
529	20250219	102300	5570371	1913	1913	1913	1913	0
530	20250219	102200	5570371	1913	1913	1913	1913	0
531	20250219	102100	5570371	1913	1913	1913	1913	0
532	20250219	102000	5570371	1913	1913	1913	1913	0
533	20250219	101900	5570371	1913	1913	1913	1913	1
534	20250219	101800	5568458	1900	1900	1900	1900	200
535	20250219	101700	5188458	1900	1900	1900	1900	100
536	20250219	101600	4998458	1913	1913	1913	1913	0
537	20250219	101500	4998458	1913	1913	1913	1901	5
538	20250219	101400	4988917	1901	1901	1901	1901	0
539	20250219	101300	4988917	1901	1902	1902	1901	34
540	20250219	101200	4924261	1902	1902	1902	1902	0
541	20250219	101100	4924261	1902	1902	1902	1902	0
542	20250219	101000	4924261	1902	1902	1902	1902	0
543	20250219	100900	4924261	1902	1902	1902	1902	0
544	20250219	100800	4924261	1902	1902	1902	1902	0
545	20250219	100700	4924261	1902	1902	1902	1902	0
546	20250219	100600	4924261	1902	1902	1902	1902	0
547	20250219	100500	4924261	1902	1902	1902	1902	0
548	20250219	100400	4924261	1902	1902	1902	1902	0
549	20250219	100300	4924261	1902	1902	1902	1902	0
550	20250219	100200	4924261	1902	1902	1902	1902	0
551	20250219	100100	4924261	1902	1902	1902	1902	100
552	20250219	100000	4734061	1915	1915	1915	1915	0
553	20250219	095900	4734061	1915	1915	1915	1915	0
554	20250219	095800	4734061	1915	1915	1915	1915	1
555	20250219	095700	4732146	1902	1903	1903	1902	300
556	20250219	095600	4161424	1903	1903	1903	1903	0
557	20250219	095500	4161424	1903	1903	1903	1903	3
558	20250219	095400	4155715	1903	1903	1903	1903	0
559	20250219	095300	4155715	1903	1903	1903	1903	0
560	20250219	095200	4155715	1903	1903	1903	1903	75
561	20250219	095100	4012990	1904	1904	1904	1904	0
562	20250219	095000	4012990	1904	1904	1904	1904	25
563	20250219	094900	3965390	1904	1904	1904	1904	0
564	20250219	094800	3965390	1904	1904	1904	1904	16
565	20250219	094700	3934926	1915	1915	1915	1915	0
566	20250219	094600	3934926	1915	1915	1915	1915	0
567	20250219	094500	3934926	1915	1915	1915	1915	0
568	20250219	094400	3934926	1915	1915	1915	1915	0
569	20250219	094300	3934926	1915	1915	1915	1915	0
570	20250219	094200	3934926	1915	1915	1915	1915	0
571	20250219	094100	3934926	1915	1915	1915	1915	0
572	20250219	094000	3934926	1915	1915	1915	1915	0
573	20250219	093900	3934926	1915	1915	1915	1915	0
574	20250219	093800	3934926	1915	1915	1915	1915	0
575	20250219	093700	3934926	1915	1915	1915	1915	0
576	20250219	093600	3934926	1915	1915	1915	1915	5
577	20250219	093500	3925351	1915	1915	1915	1915	0
578	20250219	093400	3925351	1915	1915	1915	1915	0
579	20250219	093300	3925351	1915	1915	1915	1915	0
580	20250219	093200	3925351	1915	1915	1915	1915	0
581	20250219	093100	3925351	1915	1915	1915	1915	0
582	20250219	093000	3925351	1915	1915	1915	1915	0
583	20250219	092900	3925351	1915	1915	1915	1915	0
584	20250219	092800	3925351	1915	1914	1915	1914	101
585	20250219	092700	3732036	1914	1914	1914	1914	1
586	20250219	092600	3730122	1902	1902	1902	1902	0
587	20250219	092500	3730122	1902	1902	1902	1902	1
588	20250219	092400	3728220	1924	1924	1924	1924	0
589	20250219	092300	3728220	1924	1924	1924	1924	0
590	20250219	092200	3728220	1924	1924	1924	1924	0
591	20250219	092100	3728220	1924	1924	1924	1924	0
592	20250219	092000	3728220	1924	1924	1924	1924	0
593	20250219	091900	3728220	1924	1924	1924	1924	0
594	20250219	091800	3728220	1924	1924	1924	1924	0
595	20250219	091700	3728220	1924	1924	1924	1924	0
596	20250219	091600	3728220	1924	1924	1924	1924	0
597	20250219	091500	3728220	1924	1924	1924	1924	0
598	20250219	091400	3728220	1924	1924	1924	1924	1
599	20250219	091300	3726296	1911	1911	1911	1902	1241
600	20250219	091200	1359464	1927	1927	1927	1927	0
601	20250219	091100	1359464	1927	1927	1927	1927	0
602	20250219	091000	1359464	1927	1927	1927	1927	0
603	20250219	090900	1359464	1927	1927	1927	1927	0
604	20250219	090800	1359464	1927	1927	1927	1927	2
605	20250219	090700	1355610	1927	1927	1927	1927	1
606	20250219	090600	1353683	1949	1949	1949	1949	0
607	20250219	090500	1353683	1949	1949	1949	1949	0
608	20250219	090400	1353683	1949	1949	1949	1949	0
609	20250219	090300	1353683	1949	1949	1949	1949	0
610	20250219	090200	1353683	1949	1949	1949	1949	0
611	20250219	090100	1353683	1949	1949	1949	1949	2
612	20250219	090000	1349785	1909	1921	1930	1909	705