KissMeData/031310/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191400	48922549	1908	1908	1908	1908	1320
3	20250218	191300	48922549	1908	1908	1908	1908	0
4	20250218	191200	48922549	1908	1908	1908	1908	0
5	20250218	191100	48922549	1908	1908	1908	1908	0
6	20250218	191000	48922549	1908	1908	1908	1908	0
7	20250218	190900	48922549	1908	1908	1908	1908	0
8	20250218	190800	48922549	1908	1908	1908	1908	0
9	20250218	190700	48922549	1908	1908	1908	1908	0
10	20250218	190600	48922549	1908	1908	1908	1908	0
11	20250218	190500	48922549	1908	1908	1908	1908	0
12	20250218	190400	48922549	1908	1908	1908	1908	0
13	20250218	190300	48922549	1908	1908	1908	1908	0
14	20250218	190200	48922549	1908	1908	1908	1908	0
15	20250218	190100	48922549	1908	1908	1908	1908	0
16	20250218	190000	48922549	1908	1908	1908	1908	0
17	20250218	185900	48922549	1908	1908	1908	1908	0
18	20250218	185800	48922549	1908	1908	1908	1908	0
19	20250218	185700	48922549	1908	1908	1908	1908	0
20	20250218	185600	48922549	1908	1908	1908	1908	0
21	20250218	185500	48922549	1908	1908	1908	1908	0
22	20250218	185400	48922549	1908	1908	1908	1908	0
23	20250218	185300	48922549	1908	1908	1908	1908	0
24	20250218	185200	48922549	1908	1908	1908	1908	0
25	20250218	185100	48922549	1908	1908	1908	1908	0
26	20250218	185000	48922549	1908	1908	1908	1908	0
27	20250218	184900	48922549	1908	1908	1908	1908	0
28	20250218	184800	48922549	1908	1908	1908	1908	0
29	20250218	184700	48922549	1908	1908	1908	1908	0
30	20250218	184600	48922549	1908	1908	1908	1908	0
31	20250218	184500	48922549	1908	1908	1908	1908	0
32	20250218	184400	48922549	1908	1908	1908	1908	1320
33	20250218	184300	48922549	1908	1908	1908	1908	0
34	20250218	184200	48922549	1908	1908	1908	1908	0
35	20250218	184100	48922549	1908	1908	1908	1908	0
36	20250218	184000	48922549	1908	1908	1908	1908	0
37	20250218	183900	48922549	1908	1908	1908	1908	0
38	20250218	183800	48922549	1908	1908	1908	1908	0
39	20250218	183700	48922549	1908	1908	1908	1908	0
40	20250218	183600	48922549	1908	1908	1908	1908	0
41	20250218	183500	48922549	1908	1908	1908	1908	0
42	20250218	183400	48922549	1908	1908	1908	1908	0
43	20250218	183300	48922549	1908	1908	1908	1908	0
44	20250218	183200	48922549	1908	1908	1908	1908	0
45	20250218	183100	48922549	1908	1908	1908	1908	0
46	20250218	183000	48922549	1908	1908	1908	1908	0
47	20250218	182900	48922549	1908	1908	1908	1908	0
48	20250218	182800	48922549	1908	1908	1908	1908	0
49	20250218	182700	48922549	1908	1908	1908	1908	0
50	20250218	182600	48922549	1908	1908	1908	1908	0
51	20250218	182500	48922549	1908	1908	1908	1908	0
52	20250218	182400	48922549	1908	1908	1908	1908	0
53	20250218	182300	48922549	1908	1908	1908	1908	0
54	20250218	182200	48922549	1908	1908	1908	1908	0
55	20250218	182100	48922549	1908	1908	1908	1908	0
56	20250218	182000	48922549	1908	1908	1908	1908	0
57	20250218	181900	48922549	1908	1908	1908	1908	0
58	20250218	181800	48922549	1908	1908	1908	1908	0
59	20250218	181700	48922549	1908	1908	1908	1908	0
60	20250218	181600	48922549	1908	1908	1908	1908	0
61	20250218	181500	48922549	1908	1908	1908	1908	0
62	20250218	181400	48922549	1908	1908	1908	1908	1320
63	20250218	181300	48922549	1908	1908	1908	1908	0
64	20250218	181200	48922549	1908	1908	1908	1908	0
65	20250218	181100	48922549	1908	1908	1908	1908	0
66	20250218	181000	48922549	1908	1908	1908	1908	0
67	20250218	180900	48922549	1908	1908	1908	1908	0
68	20250218	180800	48922549	1908	1908	1908	1908	0
69	20250218	180700	48922549	1908	1908	1908	1908	0
70	20250218	180600	48922549	1908	1908	1908	1908	0
71	20250218	180500	48922549	1908	1908	1908	1908	0
72	20250218	180400	48922549	1908	1908	1908	1908	0
73	20250218	180300	48922549	1908	1908	1908	1908	0
74	20250218	180200	48922549	1908	1908	1908	1908	0
75	20250218	180100	48922549	1908	1908	1908	1908	0
76	20250218	180000	48922549	1908	1908	1908	1908	0
77	20250218	175900	48922549	1908	1908	1908	1908	0
78	20250218	175800	48922549	1908	1908	1908	1908	0
79	20250218	175700	48922549	1908	1908	1908	1908	0
80	20250218	175600	48922549	1908	1908	1908	1908	0
81	20250218	175500	48922549	1908	1908	1908	1908	0
82	20250218	175400	48922549	1908	1908	1908	1908	0
83	20250218	175300	48922549	1908	1908	1908	1908	0
84	20250218	175200	48922549	1908	1908	1908	1908	0
85	20250218	175100	48922549	1908	1908	1908	1908	0
86	20250218	175000	48922549	1908	1908	1908	1908	0
87	20250218	174900	48922549	1908	1908	1908	1908	0
88	20250218	174800	48922549	1908	1908	1908	1908	0
89	20250218	174700	48922549	1908	1908	1908	1908	0
90	20250218	174600	48922549	1908	1908	1908	1908	0
91	20250218	174500	48922549	1908	1908	1908	1908	0
92	20250218	174400	48922549	1908	1908	1908	1908	1320
93	20250218	174300	48922549	1908	1908	1908	1908	0
94	20250218	174200	48922549	1908	1908	1908	1908	0
95	20250218	174100	48922549	1908	1908	1908	1908	0
96	20250218	174000	48922549	1908	1908	1908	1908	0
97	20250218	173900	48922549	1908	1908	1908	1908	0
98	20250218	173800	48922549	1908	1908	1908	1908	0
99	20250218	173700	48922549	1908	1908	1908	1908	0
100	20250218	173600	48922549	1908	1908	1908	1908	0
101	20250218	173500	48922549	1908	1908	1908	1908	0
102	20250218	173400	48922549	1908	1908	1908	1908	0
103	20250218	173300	48922549	1908	1908	1908	1908	0
104	20250218	173200	48922549	1908	1908	1908	1908	0
105	20250218	173100	48922549	1908	1908	1908	1908	0
106	20250218	173000	48922549	1908	1908	1908	1908	0
107	20250218	172900	48922549	1908	1908	1908	1908	0
108	20250218	172800	48922549	1908	1908	1908	1908	0
109	20250218	172700	48922549	1908	1908	1908	1908	0
110	20250218	172600	48922549	1908	1908	1908	1908	0
111	20250218	172500	48922549	1908	1908	1908	1908	0
112	20250218	172400	48922549	1908	1908	1908	1908	0
113	20250218	172300	48922549	1908	1908	1908	1908	0
114	20250218	172200	48922549	1908	1908	1908	1908	0
115	20250218	172100	48922549	1908	1908	1908	1908	0
116	20250218	172000	48922549	1908	1908	1908	1908	0
117	20250218	171900	48922549	1908	1908	1908	1908	0
118	20250218	171800	48922549	1908	1908	1908	1908	0
119	20250218	171700	48922549	1908	1908	1908	1908	0
120	20250218	171600	48922549	1908	1908	1908	1908	0
121	20250218	171500	48922549	1908	1908	1908	1908	0
122	20250218	171400	48922549	1908	1908	1908	1908	1320
123	20250218	171300	48922549	1908	1908	1908	1908	0
124	20250218	171200	48922549	1908	1908	1908	1908	0
125	20250218	171100	48922549	1908	1908	1908	1908	0
126	20250218	171000	48922549	1908	1908	1908	1908	0
127	20250218	170900	48922549	1908	1908	1908	1908	0
128	20250218	170800	48922549	1908	1908	1908	1908	0
129	20250218	170700	48922549	1908	1908	1908	1908	0
130	20250218	170600	48922549	1908	1908	1908	1908	0
131	20250218	170500	48922549	1908	1908	1908	1908	0
132	20250218	170400	48922549	1908	1908	1908	1908	0
133	20250218	170300	48922549	1908	1908	1908	1908	0
134	20250218	170200	48922549	1908	1908	1908	1908	0
135	20250218	170100	48922549	1908	1908	1908	1908	0
136	20250218	170000	48922549	1908	1908	1908	1908	0
137	20250218	165900	48922549	1908	1908	1908	1908	0
138	20250218	165800	48922549	1908	1908	1908	1908	0
139	20250218	165700	48922549	1908	1908	1908	1908	0
140	20250218	165600	48922549	1908	1908	1908	1908	0
141	20250218	165500	48922549	1908	1908	1908	1908	0
142	20250218	165400	48922549	1908	1908	1908	1908	0
143	20250218	165300	48922549	1908	1908	1908	1908	0
144	20250218	165200	48922549	1908	1908	1908	1908	0
145	20250218	165100	48922549	1908	1908	1908	1908	0
146	20250218	165000	48922549	1908	1908	1908	1908	0
147	20250218	164900	48922549	1908	1908	1908	1908	0
148	20250218	164800	48922549	1908	1908	1908	1908	0
149	20250218	164700	48922549	1908	1908	1908	1908	0
150	20250218	164600	48922549	1908	1908	1908	1908	0
151	20250218	164500	48922549	1908	1908	1908	1908	0
152	20250218	164400	48922549	1908	1908	1908	1908	1320
153	20250218	164300	48922549	1908	1908	1908	1908	0
154	20250218	164200	48922549	1908	1908	1908	1908	0
155	20250218	164100	48922549	1908	1908	1908	1908	0
156	20250218	164000	48922549	1908	1908	1908	1908	0
157	20250218	163900	48922549	1908	1908	1908	1908	0
158	20250218	163800	48922549	1908	1908	1908	1908	0
159	20250218	163700	48922549	1908	1908	1908	1908	0
160	20250218	163600	48922549	1908	1908	1908	1908	0
161	20250218	163500	48922549	1908	1908	1908	1908	0
162	20250218	163400	48922549	1908	1908	1908	1908	0
163	20250218	163300	48922549	1908	1908	1908	1908	0
164	20250218	163200	48922549	1908	1908	1908	1908	0
165	20250218	163100	48922549	1908	1908	1908	1908	0
166	20250218	163000	48922549	1908	1908	1908	1908	0
167	20250218	162900	48922549	1908	1908	1908	1908	0
168	20250218	162800	48922549	1908	1908	1908	1908	0
169	20250218	162700	48922549	1908	1908	1908	1908	0
170	20250218	162600	48922549	1908	1908	1908	1908	0
171	20250218	162500	48922549	1908	1908	1908	1908	0
172	20250218	162400	48922549	1908	1908	1908	1908	0
173	20250218	162300	48922549	1908	1908	1908	1908	0
174	20250218	162200	48922549	1908	1908	1908	1908	0
175	20250218	162100	48922549	1908	1908	1908	1908	0
176	20250218	162000	48922549	1908	1908	1908	1908	0
177	20250218	161900	48922549	1908	1908	1908	1908	0
178	20250218	161800	48922549	1908	1908	1908	1908	0
179	20250218	161700	48922549	1908	1908	1908	1908	0
180	20250218	161600	48922549	1908	1908	1908	1908	0
181	20250218	161500	48922549	1908	1908	1908	1908	0
182	20250218	161400	48922549	1908	1908	1908	1908	1320
183	20250218	161300	48922549	1908	1908	1908	1908	0
184	20250218	161200	48922549	1908	1908	1908	1908	0
185	20250218	161100	48922549	1908	1908	1908	1908	0
186	20250218	161000	48922549	1908	1908	1908	1908	0
187	20250218	160900	48922549	1908	1908	1908	1908	0
188	20250218	160800	48922549	1908	1908	1908	1908	0
189	20250218	160700	48922549	1908	1908	1908	1908	0
190	20250218	160600	48922549	1908	1908	1908	1908	0
191	20250218	160500	48922549	1908	1908	1908	1908	0
192	20250218	160400	48922549	1908	1908	1908	1908	0
193	20250218	160300	48922549	1908	1908	1908	1908	0
194	20250218	160200	48922549	1908	1908	1908	1908	0
195	20250218	160100	48922549	1908	1908	1908	1908	0
196	20250218	160000	48922549	1908	1908	1908	1908	0
197	20250218	155900	48922549	1908	1908	1908	1908	0
198	20250218	155800	48922549	1908	1908	1908	1908	0
199	20250218	155700	48922549	1908	1908	1908	1908	0
200	20250218	155600	48922549	1908	1908	1908	1908	0
201	20250218	155500	48922549	1908	1908	1908	1908	0
202	20250218	155400	48922549	1908	1908	1908	1908	0
203	20250218	155300	48922549	1908	1908	1908	1908	0
204	20250218	155200	48922549	1908	1908	1908	1908	0
205	20250218	155100	48922549	1908	1908	1908	1908	0
206	20250218	155000	48922549	1908	1908	1908	1908	0
207	20250218	154900	48922549	1908	1908	1908	1908	0
208	20250218	154800	48922549	1908	1908	1908	1908	0
209	20250218	154700	48922549	1908	1908	1908	1908	0
210	20250218	154600	48922549	1908	1908	1908	1908	0
211	20250218	154500	48922549	1908	1908	1908	1908	0
212	20250218	154400	48922549	1908	1908	1908	1908	1320
213	20250218	154300	48922549	1908	1908	1908	1908	0
214	20250218	154200	48922549	1908	1908	1908	1908	0
215	20250218	154100	48922549	1908	1908	1908	1908	0
216	20250218	154000	48922549	1908	1908	1908	1908	0
217	20250218	153900	48922549	1908	1908	1908	1908	0
218	20250218	153800	48922549	1908	1908	1908	1908	0
219	20250218	153700	48922549	1908	1908	1908	1908	0
220	20250218	153600	48922549	1908	1908	1908	1908	0
221	20250218	153500	48922549	1908	1908	1908	1908	0
222	20250218	153400	48922549	1908	1908	1908	1908	0
223	20250218	153300	48922549	1908	1908	1908	1908	0
224	20250218	153200	48922549	1908	1908	1908	1908	0
225	20250218	153100	48922549	1908	1908	1908	1908	0
226	20250218	153000	48922549	1908	1908	1908	1908	1320
227	20250218	152900	46403989	1906	1906	1906	1906	0
228	20250218	152800	46403989	1906	1906	1906	1906	0
229	20250218	152700	46403989	1906	1906	1906	1906	0
230	20250218	152600	46403989	1906	1906	1906	1906	0
231	20250218	152500	46403989	1906	1906	1906	1906	0
232	20250218	152400	46403989	1906	1906	1906	1906	0
233	20250218	152300	46403989	1906	1906	1906	1906	0
234	20250218	152200	46403989	1906	1906	1906	1906	0
235	20250218	152100	46403989	1906	1906	1906	1906	0
236	20250218	152000	46403989	1906	1906	1906	1906	0
237	20250218	151900	46403989	1906	1910	1910	1906	200
238	20250218	151800	46022037	1910	1910	1910	1910	0
239	20250218	151700	46022037	1910	1910	1910	1910	328
240	20250218	151600	45395557	1910	1910	1910	1910	0
241	20250218	151500	45395557	1910	1910	1910	1910	0
242	20250218	151400	45395557	1910	1910	1910	1910	0
243	20250218	151300	45395557	1910	1910	1910	1910	158
244	20250218	151200	45093777	1911	1911	1911	1911	0
245	20250218	151100	45093777	1911	1911	1911	1911	0
246	20250218	151000	45093777	1911	1911	1911	1911	0
247	20250218	150900	45093777	1911	1911	1911	1911	200
248	20250218	150800	44711577	1915	1915	1915	1915	0
249	20250218	150700	44711577	1915	1915	1915	1915	0
250	20250218	150600	44711577	1915	1915	1915	1915	0
251	20250218	150500	44711577	1915	1915	1915	1915	0
252	20250218	150400	44711577	1915	1915	1915	1915	1
253	20250218	150300	44709662	1903	1903	1903	1903	0
254	20250218	150200	44709662	1903	1915	1915	1903	313
255	20250218	150100	44110403	1910	1910	1910	1910	2000
256	20250218	150000	40290403	1917	1914	1917	1914	316
257	20250218	145900	39685283	1914	1914	1914	1914	10
258	20250218	145800	39666143	1910	1910	1910	1910	44
259	20250218	145700	39582103	1910	1910	1910	1910	1
260	20250218	145600	39580193	1909	1909	1909	1909	101
261	20250218	145500	39387384	1908	1908	1908	1908	0
262	20250218	145400	39387384	1908	1908	1908	1908	0
263	20250218	145300	39387384	1908	1908	1908	1908	0
264	20250218	145200	39387384	1908	1908	1908	1908	0
265	20250218	145100	39387384	1908	1907	1908	1907	1104
266	20250218	145000	37281141	1906	1906	1906	1906	0
267	20250218	144900	37281141	1906	1906	1906	1906	0
268	20250218	144800	37281141	1906	1906	1906	1906	0
269	20250218	144700	37281141	1906	1906	1906	1906	0
270	20250218	144600	37281141	1906	1906	1906	1906	0
271	20250218	144500	37281141	1906	1906	1906	1906	0
272	20250218	144400	37281141	1906	1906	1906	1906	0
273	20250218	144300	37281141	1906	1906	1906	1906	0
274	20250218	144200	37281141	1906	1906	1906	1906	0
275	20250218	144100	37281141	1906	1904	1906	1904	2507
276	20250218	144000	32505189	1903	1903	1903	1903	0
277	20250218	143900	32505189	1903	1903	1903	1903	294
278	20250218	143800	31945707	1903	1903	1903	1903	0
279	20250218	143700	31945707	1903	1903	1903	1903	0
280	20250218	143600	31945707	1903	1903	1903	1903	0
281	20250218	143500	31945707	1903	1903	1903	1903	0
282	20250218	143400	31945707	1903	1903	1903	1903	3
283	20250218	143300	31939998	1903	1902	1903	1902	117
284	20250218	143200	31717461	1897	1899	1899	1897	1000
285	20250218	143100	29820337	1901	1901	1901	1901	0
286	20250218	143000	29820337	1901	1901	1901	1901	0
287	20250218	142900	29820337	1901	1901	1901	1901	0
288	20250218	142800	29820337	1901	1901	1901	1901	95
289	20250218	142700	29639742	1901	1900	1901	1900	60
290	20250218	142600	29525737	1900	1900	1900	1900	99
291	20250218	142500	29337637	1900	1894	1900	1894	165
292	20250218	142400	29025073	1900	1900	1900	1900	0
293	20250218	142300	29025073	1900	1900	1900	1900	0
294	20250218	142200	29025073	1900	1900	1900	1900	0
295	20250218	142100	29025073	1900	1900	1900	1900	0
296	20250218	142000	29025073	1900	1900	1900	1900	0
297	20250218	141900	29025073	1900	1900	1900	1900	0
298	20250218	141800	29025073	1900	1900	1900	1900	0
299	20250218	141700	29025073	1900	1900	1900	1900	0
300	20250218	141600	29025073	1900	1900	1900	1900	0
301	20250218	141500	29025073	1900	1900	1900	1900	0
302	20250218	141400	29025073	1900	1900	1900	1900	0
303	20250218	141300	29025073	1900	1900	1900	1900	0
304	20250218	141200	29025073	1900	1900	1900	1900	0
305	20250218	141100	29025073	1900	1900	1900	1900	0
306	20250218	141000	29025073	1900	1900	1900	1900	0
307	20250218	140900	29025073	1900	1900	1900	1900	0
308	20250218	140800	29025073	1900	1900	1900	1900	0
309	20250218	140700	29025073	1900	1900	1900	1900	379
310	20250218	140600	28304973	1899	1899	1899	1899	0
311	20250218	140500	28304973	1899	1899	1899	1899	0
312	20250218	140400	28304973	1899	1899	1899	1899	0
313	20250218	140300	28304973	1899	1899	1899	1899	75
314	20250218	140200	28162548	1899	1899	1899	1899	0
315	20250218	140100	28162548	1899	1899	1899	1899	0
316	20250218	140000	28162548	1899	1899	1899	1899	0
317	20250218	135900	28162548	1899	1899	1899	1899	0
318	20250218	135800	28162548	1899	1899	1899	1899	0
319	20250218	135700	28162548	1899	1899	1899	1899	0
320	20250218	135600	28162548	1899	1899	1899	1899	0
321	20250218	135500	28162548	1899	1899	1899	1899	32
322	20250218	135400	28101780	1900	1900	1900	1900	0
323	20250218	135300	28101780	1900	1900	1900	1900	0
324	20250218	135200	28101780	1900	1900	1900	1900	0
325	20250218	135100	28101780	1900	1900	1900	1900	0
326	20250218	135000	28101780	1900	1900	1900	1900	0
327	20250218	134900	28101780	1900	1900	1900	1900	0
328	20250218	134800	28101780	1900	1900	1900	1900	0
329	20250218	134700	28101780	1900	1900	1900	1900	0
330	20250218	134600	28101780	1900	1900	1900	1900	0
331	20250218	134500	28101780	1900	1900	1900	1900	0
332	20250218	134400	28101780	1900	1900	1900	1900	0
333	20250218	134300	28101780	1900	1900	1900	1900	0
334	20250218	134200	28101780	1900	1900	1900	1900	2
335	20250218	134100	28097980	1900	1900	1900	1900	0
336	20250218	134000	28097980	1900	1900	1900	1900	0
337	20250218	133900	28097980	1900	1900	1900	1900	0
338	20250218	133800	28097980	1900	1900	1900	1900	0
339	20250218	133700	28097980	1900	1899	1900	1899	444
340	20250218	133600	27254384	1902	1902	1902	1902	0
341	20250218	133500	27254384	1902	1902	1902	1902	0
342	20250218	133400	27254384	1902	1902	1902	1902	0
343	20250218	133300	27254384	1902	1902	1902	1902	0
344	20250218	133200	27254384	1902	1902	1902	1902	0
345	20250218	133100	27254384	1902	1902	1902	1902	0
346	20250218	133000	27254384	1902	1902	1902	1902	0
347	20250218	132900	27254384	1902	1902	1902	1902	0
348	20250218	132800	27254384	1902	1902	1902	1902	0
349	20250218	132700	27254384	1902	1902	1902	1902	0
350	20250218	132600	27254384	1902	1900	1902	1900	2
351	20250218	132500	27250582	1897	1897	1897	1897	0
352	20250218	132400	27250582	1897	1897	1897	1897	0
353	20250218	132300	27250582	1897	1897	1897	1897	0
354	20250218	132200	27250582	1897	1897	1897	1897	0
355	20250218	132100	27250582	1897	1897	1897	1897	0
356	20250218	132000	27250582	1897	1897	1897	1897	0
357	20250218	131900	27250582	1897	1897	1897	1897	1967
358	20250218	131800	23519183	1896	1896	1896	1896	0
359	20250218	131700	23519183	1896	1896	1896	1896	0
360	20250218	131600	23519183	1896	1896	1896	1896	0
361	20250218	131500	23519183	1896	1896	1896	1896	0
362	20250218	131400	23519183	1896	1896	1896	1896	0
363	20250218	131300	23519183	1896	1896	1896	1896	0
364	20250218	131200	23519183	1896	1896	1896	1896	0
365	20250218	131100	23519183	1896	1896	1896	1896	0
366	20250218	131000	23519183	1896	1895	1896	1895	1001
367	20250218	130900	21622287	1894	1894	1894	1894	1116
368	20250218	130800	19508583	1894	1894	1894	1894	480
369	20250218	130700	18599463	1894	1894	1894	1894	0
370	20250218	130600	18599463	1894	1894	1894	1894	0
371	20250218	130500	18599463	1894	1894	1894	1894	0
372	20250218	130400	18599463	1894	1894	1894	1894	0
373	20250218	130300	18599463	1894	1894	1894	1894	0
374	20250218	130200	18599463	1894	1894	1894	1894	0
375	20250218	130100	18599463	1894	1894	1894	1894	0
376	20250218	130000	18599463	1894	1894	1894	1894	0
377	20250218	125900	18599463	1894	1894	1894	1894	0
378	20250218	125800	18599463	1894	1894	1894	1894	0
379	20250218	125700	18599463	1894	1894	1894	1894	0
380	20250218	125600	18599463	1894	1894	1894	1894	0
381	20250218	125500	18599463	1894	1894	1894	1894	0
382	20250218	125400	18599463	1894	1894	1894	1894	0
383	20250218	125300	18599463	1894	1894	1894	1894	0
384	20250218	125200	18599463	1894	1894	1894	1894	0
385	20250218	125100	18599463	1894	1894	1894	1894	0
386	20250218	125000	18599463	1894	1894	1894	1894	0
387	20250218	124900	18599463	1894	1894	1894	1894	0
388	20250218	124800	18599463	1894	1894	1894	1894	0
389	20250218	124700	18599463	1894	1894	1894	1894	0
390	20250218	124600	18599463	1894	1894	1894	1894	0
391	20250218	124500	18599463	1894	1894	1894	1894	0
392	20250218	124400	18599463	1894	1894	1894	1894	0
393	20250218	124300	18599463	1894	1894	1894	1894	6
394	20250218	124200	18588099	1894	1894	1894	1894	0
395	20250218	124100	18588099	1894	1894	1894	1894	0
396	20250218	124000	18588099	1894	1894	1894	1894	0
397	20250218	123900	18588099	1894	1894	1894	1894	0
398	20250218	123800	18588099	1894	1894	1894	1894	0
399	20250218	123700	18588099	1894	1894	1894	1894	0
400	20250218	123600	18588099	1894	1894	1894	1894	0
401	20250218	123500	18588099	1894	1894	1894	1894	488
402	20250218	123400	17663827	1892	1892	1892	1892	0
403	20250218	123300	17663827	1892	1892	1892	1892	0
404	20250218	123200	17663827	1892	1892	1892	1892	0
405	20250218	123100	17663827	1892	1892	1892	1892	0
406	20250218	123000	17663827	1892	1892	1892	1892	0
407	20250218	122900	17663827	1892	1892	1892	1892	0
408	20250218	122800	17663827	1892	1892	1892	1892	0
409	20250218	122700	17663827	1892	1892	1892	1892	0
410	20250218	122600	17663827	1892	1892	1892	1892	0
411	20250218	122500	17663827	1892	1892	1892	1892	0
412	20250218	122400	17663827	1892	1892	1892	1892	100
413	20250218	122300	17474627	1894	1894	1894	1894	0
414	20250218	122200	17474627	1894	1894	1894	1894	0
415	20250218	122100	17474627	1894	1894	1894	1894	0
416	20250218	122000	17474627	1894	1894	1894	1894	1
417	20250218	121900	17472733	1891	1891	1891	1891	0
418	20250218	121800	17472733	1891	1891	1891	1891	0
419	20250218	121700	17472733	1891	1891	1891	1891	0
420	20250218	121600	17472733	1891	1891	1891	1891	0
421	20250218	121500	17472733	1891	1891	1891	1891	0
422	20250218	121400	17472733	1891	1894	1894	1891	55
423	20250218	121300	17368713	1889	1889	1889	1889	0
424	20250218	121200	17368713	1889	1889	1889	1889	0
425	20250218	121100	17368713	1889	1889	1889	1889	0
426	20250218	121000	17368713	1889	1889	1889	1889	1000
427	20250218	120900	15479713	1894	1894	1894	1894	0
428	20250218	120800	15479713	1894	1894	1894	1894	0
429	20250218	120700	15479713	1894	1894	1894	1894	0
430	20250218	120600	15479713	1894	1894	1894	1894	0
431	20250218	120500	15479713	1894	1894	1894	1894	0
432	20250218	120400	15479713	1894	1894	1894	1894	0
433	20250218	120300	15479713	1894	1894	1894	1894	442
434	20250218	120200	14642565	1893	1893	1893	1893	0
435	20250218	120100	14642565	1893	1893	1893	1893	0
436	20250218	120000	14642565	1893	1893	1893	1893	0
437	20250218	115900	14642565	1893	1893	1893	1893	0
438	20250218	115800	14642565	1893	1893	1893	1893	0
439	20250218	115700	14642565	1893	1893	1893	1893	0
440	20250218	115600	14642565	1893	1893	1893	1893	102
441	20250218	115500	14449479	1887	1887	1887	1887	0
442	20250218	115400	14449479	1887	1887	1887	1887	0
443	20250218	115300	14449479	1887	1887	1887	1887	0
444	20250218	115200	14449479	1887	1887	1887	1887	0
445	20250218	115100	14449479	1887	1887	1887	1887	0
446	20250218	115000	14449479	1887	1887	1887	1887	0
447	20250218	114900	14449479	1887	1887	1887	1887	0
448	20250218	114800	14449479	1887	1887	1887	1887	0
449	20250218	114700	14449479	1887	1887	1887	1887	0
450	20250218	114600	14449479	1887	1887	1887	1887	0
451	20250218	114500	14449479	1887	1887	1887	1887	0
452	20250218	114400	14449479	1887	1887	1887	1887	0
453	20250218	114300	14449479	1887	1887	1887	1887	0
454	20250218	114200	14449479	1887	1887	1887	1887	0
455	20250218	114100	14449479	1887	1887	1887	1887	53
456	20250218	114000	14349468	1894	1894	1894	1894	0
457	20250218	113900	14349468	1894	1894	1894	1894	0
458	20250218	113800	14349468	1894	1894	1894	1894	0
459	20250218	113700	14349468	1894	1894	1894	1894	0
460	20250218	113600	14349468	1894	1894	1894	1894	0
461	20250218	113500	14349468	1894	1894	1894	1894	0
462	20250218	113400	14349468	1894	1894	1894	1894	327
463	20250218	113300	13730130	1893	1893	1893	1893	6
464	20250218	113200	13718772	1894	1894	1894	1894	0
465	20250218	113100	13718772	1894	1894	1894	1894	0
466	20250218	113000	13718772	1894	1894	1894	1894	0
467	20250218	112900	13718772	1894	1894	1894	1894	0
468	20250218	112800	13718772	1894	1894	1894	1894	0
469	20250218	112700	13718772	1894	1894	1894	1894	0
470	20250218	112600	13718772	1894	1894	1894	1894	0
471	20250218	112500	13718772	1894	1894	1894	1894	0
472	20250218	112400	13718772	1894	1894	1894	1894	0
473	20250218	112300	13718772	1894	1894	1894	1894	1
474	20250218	112200	13716878	1894	1894	1894	1894	5
475	20250218	112100	13707408	1893	1893	1893	1893	194
476	20250218	112000	13340166	1885	1885	1885	1885	0
477	20250218	111900	13340166	1885	1885	1885	1885	0
478	20250218	111800	13340166	1885	1885	1885	1885	0
479	20250218	111700	13340166	1885	1885	1885	1885	0
480	20250218	111600	13340166	1885	1885	1885	1885	0
481	20250218	111500	13340166	1885	1885	1885	1885	0
482	20250218	111400	13340166	1885	1885	1885	1885	0
483	20250218	111300	13340166	1885	1885	1885	1885	0
484	20250218	111200	13340166	1885	1885	1885	1885	10
485	20250218	111100	13321316	1894	1894	1894	1894	0
486	20250218	111000	13321316	1894	1894	1894	1894	0
487	20250218	110900	13321316	1894	1894	1894	1894	0
488	20250218	110800	13321316	1894	1894	1894	1894	0
489	20250218	110700	13321316	1894	1894	1894	1894	0
490	20250218	110600	13321316	1894	1894	1894	1894	0
491	20250218	110500	13321316	1894	1894	1894	1894	0
492	20250218	110400	13321316	1894	1894	1894	1894	0
493	20250218	110300	13321316	1894	1894	1894	1894	0
494	20250218	110200	13321316	1894	1894	1894	1894	0
495	20250218	110100	13321316	1894	1894	1894	1894	0
496	20250218	110000	13321316	1894	1894	1894	1894	353
497	20250218	105900	12652734	1894	1894	1894	1894	0
498	20250218	105800	12652734	1894	1894	1894	1894	0
499	20250218	105700	12652734	1894	1894	1894	1894	0
500	20250218	105600	12652734	1894	1894	1894	1894	0
501	20250218	105500	12652734	1894	1894	1894	1894	0
502	20250218	105400	12652734	1894	1894	1894	1894	0
503	20250218	105300	12652734	1894	1894	1894	1894	0
504	20250218	105200	12652734	1894	1894	1894	1894	0
505	20250218	105100	12652734	1894	1894	1894	1894	0
506	20250218	105000	12652734	1894	1894	1894	1894	0
507	20250218	104900	12652734	1894	1894	1894	1894	0
508	20250218	104800	12652734	1894	1894	1894	1894	0
509	20250218	104700	12652734	1894	1894	1894	1894	0
510	20250218	104600	12652734	1894	1894	1894	1894	0
511	20250218	104500	12652734	1894	1894	1894	1894	0
512	20250218	104400	12652734	1894	1894	1894	1894	0
513	20250218	104300	12652734	1894	1894	1894	1894	0
514	20250218	104200	12652734	1894	1894	1894	1894	0
515	20250218	104100	12652734	1894	1894	1894	1894	0
516	20250218	104000	12652734	1894	1894	1894	1894	0
517	20250218	103900	12652734	1894	1894	1894	1894	0
518	20250218	103800	12652734	1894	1894	1894	1894	0
519	20250218	103700	12652734	1894	1894	1894	1894	0
520	20250218	103600	12652734	1894	1894	1894	1894	0
521	20250218	103500	12652734	1894	1894	1894	1894	0
522	20250218	103400	12652734	1894	1894	1894	1894	0
523	20250218	103300	12652734	1894	1894	1894	1894	0
524	20250218	103200	12652734	1894	1894	1894	1894	0
525	20250218	103100	12652734	1894	1887	1894	1887	81
526	20250218	103000	12499880	1887	1887	1887	1887	0
527	20250218	102900	12499880	1887	1887	1887	1887	0
528	20250218	102800	12499880	1887	1887	1887	1887	0
529	20250218	102700	12499880	1887	1887	1887	1887	3
530	20250218	102600	12494219	1883	1883	1883	1883	73
531	20250218	102500	12356760	1883	1883	1883	1883	500
532	20250218	102400	11415260	1883	1883	1883	1883	1004
533	20250218	102300	9524728	1883	1883	1883	1883	0
534	20250218	102200	9524728	1883	1883	1883	1883	0
535	20250218	102100	9524728	1883	1883	1883	1883	0
536	20250218	102000	9524728	1883	1883	1883	1883	0
537	20250218	101900	9524728	1883	1883	1883	1883	0
538	20250218	101800	9524728	1883	1883	1883	1883	0
539	20250218	101700	9524728	1883	1883	1883	1883	365
540	20250218	101600	8837433	1883	1883	1883	1883	198
541	20250218	101500	8464599	1883	1883	1883	1883	0
542	20250218	101400	8464599	1883	1883	1883	1883	0
543	20250218	101300	8464599	1883	1883	1883	1883	0
544	20250218	101200	8464599	1883	1883	1883	1883	0
545	20250218	101100	8464599	1883	1883	1883	1883	108
546	20250218	101000	8261235	1884	1884	1884	1884	222
547	20250218	100900	7842987	1886	1886	1886	1886	15
548	20250218	100800	7814697	1887	1887	1887	1887	0
549	20250218	100700	7814697	1887	1887	1887	1887	0
550	20250218	100600	7814697	1887	1887	1887	1887	0
551	20250218	100500	7814697	1887	1887	1887	1887	30
552	20250218	100400	7758087	1887	1887	1887	1887	9
553	20250218	100300	7741104	1888	1888	1888	1888	0
554	20250218	100200	7741104	1888	1888	1888	1888	0
555	20250218	100100	7741104	1888	1888	1888	1888	0
556	20250218	100000	7741104	1888	1888	1888	1888	0
557	20250218	095900	7741104	1888	1888	1888	1888	0
558	20250218	095800	7741104	1888	1888	1888	1888	0
559	20250218	095700	7741104	1888	1888	1888	1888	0
560	20250218	095600	7741104	1888	1888	1888	1888	0
561	20250218	095500	7741104	1888	1888	1888	1888	0
562	20250218	095400	7741104	1888	1888	1888	1885	80
563	20250218	095300	7590298	1885	1886	1886	1885	528
564	20250218	095200	6594823	1886	1886	1886	1886	5
565	20250218	095100	6585393	1886	1886	1886	1886	0
566	20250218	095000	6585393	1886	1888	1888	1886	335
567	20250218	094900	5953020	1894	1894	1894	1894	0
568	20250218	094800	5953020	1894	1894	1894	1894	0
569	20250218	094700	5953020	1894	1894	1894	1894	0
570	20250218	094600	5953020	1894	1894	1894	1894	0
571	20250218	094500	5953020	1894	1894	1894	1894	0
572	20250218	094400	5953020	1894	1894	1894	1894	1
573	20250218	094300	5951126	1890	1890	1890	1890	5
574	20250218	094200	5941676	1896	1896	1896	1896	0
575	20250218	094100	5941676	1896	1896	1896	1896	0
576	20250218	094000	5941676	1896	1896	1896	1896	0
577	20250218	093900	5941676	1896	1889	1896	1889	16
578	20250218	093800	5911438	1896	1896	1896	1896	0
579	20250218	093700	5911438	1896	1896	1896	1896	0
580	20250218	093600	5911438	1896	1896	1896	1896	0
581	20250218	093500	5911438	1896	1896	1896	1896	0
582	20250218	093400	5911438	1896	1896	1896	1896	0
583	20250218	093300	5911438	1896	1896	1896	1896	0
584	20250218	093200	5911438	1896	1896	1896	1896	0
585	20250218	093100	5911438	1896	1896	1896	1896	0
586	20250218	093000	5911438	1896	1896	1896	1896	0
587	20250218	092900	5911438	1896	1896	1896	1896	0
588	20250218	092800	5911438	1896	1896	1896	1896	1
589	20250218	092700	5909542	1897	1897	1897	1897	0
590	20250218	092600	5909542	1897	1897	1897	1897	0
591	20250218	092500	5909542	1897	1897	1897	1897	0
592	20250218	092400	5909542	1897	1897	1897	1897	0
593	20250218	092300	5909542	1897	1897	1897	1897	0
594	20250218	092200	5909542	1897	1897	1897	1897	0
595	20250218	092100	5909542	1897	1897	1897	1897	0
596	20250218	092000	5909542	1897	1897	1897	1897	0
597	20250218	091900	5909542	1897	1897	1897	1897	0
598	20250218	091800	5909542	1897	1897	1897	1897	0
599	20250218	091700	5909542	1897	1897	1897	1897	0
600	20250218	091600	5909542	1897	1897	1897	1897	0
601	20250218	091500	5909542	1897	1897	1897	1897	0
602	20250218	091400	5909542	1897	1897	1898	1897	24
603	20250218	091300	5864004	1898	1896	1898	1896	11
604	20250218	091200	5843146	1897	1897	1897	1897	0
605	20250218	091100	5843146	1897	1897	1897	1897	0
606	20250218	091000	5843146	1897	1897	1897	1897	0
607	20250218	090900	5843146	1897	1889	1897	1888	145
608	20250218	090800	5569304	1890	1901	1901	1890	871
609	20250218	090700	3922192	1895	1895	1895	1895	0
610	20250218	090600	3922192	1895	1895	1895	1895	0
611	20250218	090500	3922192	1895	1896	1896	1895	570
612	20250218	090400	2841972	1899	1899	1899	1899	0
613	20250218	090300	2841972	1899	1899	1899	1899	439
614	20250218	090200	2008311	1905	1905	1905	1905	0
615	20250218	090100	2008311	1905	1905	1905	1905	0
616	20250218	090000	2008311	1905	1900	1906	1900	1057