KissMeData/043100/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192900	23922434	1400	1400	1400	1400	91
3	20250219	192800	23922434	1400	1400	1400	1400	0
4	20250219	192700	23922434	1400	1400	1400	1400	0
5	20250219	192600	23922434	1400	1400	1400	1400	0
6	20250219	192500	23922434	1400	1400	1400	1400	0
7	20250219	192400	23922434	1400	1400	1400	1400	0
8	20250219	192300	23922434	1400	1400	1400	1400	0
9	20250219	192200	23922434	1400	1400	1400	1400	0
10	20250219	192100	23922434	1400	1400	1400	1400	0
11	20250219	192000	23922434	1400	1400	1400	1400	0
12	20250219	191900	23922434	1400	1400	1400	1400	0
13	20250219	191800	23922434	1400	1400	1400	1400	0
14	20250219	191700	23922434	1400	1400	1400	1400	0
15	20250219	191600	23922434	1400	1400	1400	1400	0
16	20250219	191500	23922434	1400	1400	1400	1400	0
17	20250219	191400	23922434	1400	1400	1400	1400	0
18	20250219	191300	23922434	1400	1400	1400	1400	0
19	20250219	191200	23922434	1400	1400	1400	1400	0
20	20250219	191100	23922434	1400	1400	1400	1400	0
21	20250219	191000	23922434	1400	1400	1400	1400	0
22	20250219	190900	23922434	1400	1400	1400	1400	0
23	20250219	190800	23922434	1400	1400	1400	1400	0
24	20250219	190700	23922434	1400	1400	1400	1400	0
25	20250219	190600	23922434	1400	1400	1400	1400	0
26	20250219	190500	23922434	1400	1400	1400	1400	0
27	20250219	190400	23922434	1400	1400	1400	1400	0
28	20250219	190300	23922434	1400	1400	1400	1400	0
29	20250219	190200	23922434	1400	1400	1400	1400	0
30	20250219	190100	23922434	1400	1400	1400	1400	0
31	20250219	190000	23922434	1400	1400	1400	1400	0
32	20250219	185900	23922434	1400	1400	1400	1400	91
33	20250219	185800	23922434	1400	1400	1400	1400	0
34	20250219	185700	23922434	1400	1400	1400	1400	0
35	20250219	185600	23922434	1400	1400	1400	1400	0
36	20250219	185500	23922434	1400	1400	1400	1400	0
37	20250219	185400	23922434	1400	1400	1400	1400	0
38	20250219	185300	23922434	1400	1400	1400	1400	0
39	20250219	185200	23922434	1400	1400	1400	1400	0
40	20250219	185100	23922434	1400	1400	1400	1400	0
41	20250219	185000	23922434	1400	1400	1400	1400	0
42	20250219	184900	23922434	1400	1400	1400	1400	0
43	20250219	184800	23922434	1400	1400	1400	1400	0
44	20250219	184700	23922434	1400	1400	1400	1400	0
45	20250219	184600	23922434	1400	1400	1400	1400	0
46	20250219	184500	23922434	1400	1400	1400	1400	0
47	20250219	184400	23922434	1400	1400	1400	1400	0
48	20250219	184300	23922434	1400	1400	1400	1400	0
49	20250219	184200	23922434	1400	1400	1400	1400	0
50	20250219	184100	23922434	1400	1400	1400	1400	0
51	20250219	184000	23922434	1400	1400	1400	1400	0
52	20250219	183900	23922434	1400	1400	1400	1400	0
53	20250219	183800	23922434	1400	1400	1400	1400	0
54	20250219	183700	23922434	1400	1400	1400	1400	0
55	20250219	183600	23922434	1400	1400	1400	1400	0
56	20250219	183500	23922434	1400	1400	1400	1400	0
57	20250219	183400	23922434	1400	1400	1400	1400	0
58	20250219	183300	23922434	1400	1400	1400	1400	0
59	20250219	183200	23922434	1400	1400	1400	1400	0
60	20250219	183100	23922434	1400	1400	1400	1400	0
61	20250219	183000	23922434	1400	1400	1400	1400	0
62	20250219	182900	23922434	1400	1400	1400	1400	91
63	20250219	182800	23922434	1400	1400	1400	1400	0
64	20250219	182700	23922434	1400	1400	1400	1400	0
65	20250219	182600	23922434	1400	1400	1400	1400	0
66	20250219	182500	23922434	1400	1400	1400	1400	0
67	20250219	182400	23922434	1400	1400	1400	1400	0
68	20250219	182300	23922434	1400	1400	1400	1400	0
69	20250219	182200	23922434	1400	1400	1400	1400	0
70	20250219	182100	23922434	1400	1400	1400	1400	0
71	20250219	182000	23922434	1400	1400	1400	1400	0
72	20250219	181900	23922434	1400	1400	1400	1400	0
73	20250219	181800	23922434	1400	1400	1400	1400	0
74	20250219	181700	23922434	1400	1400	1400	1400	0
75	20250219	181600	23922434	1400	1400	1400	1400	0
76	20250219	181500	23922434	1400	1400	1400	1400	0
77	20250219	181400	23922434	1400	1400	1400	1400	0
78	20250219	181300	23922434	1400	1400	1400	1400	0
79	20250219	181200	23922434	1400	1400	1400	1400	0
80	20250219	181100	23922434	1400	1400	1400	1400	0
81	20250219	181000	23922434	1400	1400	1400	1400	0
82	20250219	180900	23922434	1400	1400	1400	1400	0
83	20250219	180800	23922434	1400	1400	1400	1400	0
84	20250219	180700	23922434	1400	1400	1400	1400	0
85	20250219	180600	23922434	1400	1400	1400	1400	0
86	20250219	180500	23922434	1400	1400	1400	1400	0
87	20250219	180400	23922434	1400	1400	1400	1400	0
88	20250219	180300	23922434	1400	1400	1400	1400	0
89	20250219	180200	23922434	1400	1400	1400	1400	0
90	20250219	180100	23922434	1400	1400	1400	1400	0
91	20250219	180000	23922434	1400	1400	1400	1400	0
92	20250219	175900	23922434	1400	1400	1400	1400	91
93	20250219	175800	23922434	1400	1400	1400	1400	0
94	20250219	175700	23922434	1400	1400	1400	1400	0
95	20250219	175600	23922434	1400	1400	1400	1400	0
96	20250219	175500	23922434	1400	1400	1400	1400	0
97	20250219	175400	23922434	1400	1400	1400	1400	0
98	20250219	175300	23922434	1400	1400	1400	1400	0
99	20250219	175200	23922434	1400	1400	1400	1400	0
100	20250219	175100	23922434	1400	1400	1400	1400	0
101	20250219	175000	23922434	1400	1400	1400	1400	0
102	20250219	174900	23922434	1400	1400	1400	1400	0
103	20250219	174800	23922434	1400	1400	1400	1400	0
104	20250219	174700	23922434	1400	1400	1400	1400	0
105	20250219	174600	23922434	1400	1400	1400	1400	0
106	20250219	174500	23922434	1400	1400	1400	1400	0
107	20250219	174400	23922434	1400	1400	1400	1400	0
108	20250219	174300	23922434	1400	1400	1400	1400	0
109	20250219	174200	23922434	1400	1400	1400	1400	0
110	20250219	174100	23922434	1400	1400	1400	1400	0
111	20250219	174000	23922434	1400	1400	1400	1400	0
112	20250219	173900	23922434	1400	1400	1400	1400	0
113	20250219	173800	23922434	1400	1400	1400	1400	0
114	20250219	173700	23922434	1400	1400	1400	1400	0
115	20250219	173600	23922434	1400	1400	1400	1400	0
116	20250219	173500	23922434	1400	1400	1400	1400	0
117	20250219	173400	23922434	1400	1400	1400	1400	0
118	20250219	173300	23922434	1400	1400	1400	1400	0
119	20250219	173200	23922434	1400	1400	1400	1400	0
120	20250219	173100	23922434	1400	1400	1400	1400	0
121	20250219	173000	23922434	1400	1400	1400	1400	0
122	20250219	172900	23922434	1400	1400	1400	1400	91
123	20250219	172800	23922434	1400	1400	1400	1400	0
124	20250219	172700	23922434	1400	1400	1400	1400	0
125	20250219	172600	23922434	1400	1400	1400	1400	0
126	20250219	172500	23922434	1400	1400	1400	1400	0
127	20250219	172400	23922434	1400	1400	1400	1400	0
128	20250219	172300	23922434	1400	1400	1400	1400	0
129	20250219	172200	23922434	1400	1400	1400	1400	0
130	20250219	172100	23922434	1400	1400	1400	1400	0
131	20250219	172000	23922434	1400	1400	1400	1400	0
132	20250219	171900	23922434	1400	1400	1400	1400	0
133	20250219	171800	23922434	1400	1400	1400	1400	0
134	20250219	171700	23922434	1400	1400	1400	1400	0
135	20250219	171600	23922434	1400	1400	1400	1400	0
136	20250219	171500	23922434	1400	1400	1400	1400	0
137	20250219	171400	23922434	1400	1400	1400	1400	0
138	20250219	171300	23922434	1400	1400	1400	1400	0
139	20250219	171200	23922434	1400	1400	1400	1400	0
140	20250219	171100	23922434	1400	1400	1400	1400	0
141	20250219	171000	23922434	1400	1400	1400	1400	0
142	20250219	170900	23922434	1400	1400	1400	1400	0
143	20250219	170800	23922434	1400	1400	1400	1400	0
144	20250219	170700	23922434	1400	1400	1400	1400	0
145	20250219	170600	23922434	1400	1400	1400	1400	0
146	20250219	170500	23922434	1400	1400	1400	1400	0
147	20250219	170400	23922434	1400	1400	1400	1400	0
148	20250219	170300	23922434	1400	1400	1400	1400	0
149	20250219	170200	23922434	1400	1400	1400	1400	0
150	20250219	170100	23922434	1400	1400	1400	1400	0
151	20250219	170000	23922434	1400	1400	1400	1400	0
152	20250219	165900	23922434	1400	1400	1400	1400	91
153	20250219	165800	23922434	1400	1400	1400	1400	0
154	20250219	165700	23922434	1400	1400	1400	1400	0
155	20250219	165600	23922434	1400	1400	1400	1400	0
156	20250219	165500	23922434	1400	1400	1400	1400	0
157	20250219	165400	23922434	1400	1400	1400	1400	0
158	20250219	165300	23922434	1400	1400	1400	1400	0
159	20250219	165200	23922434	1400	1400	1400	1400	0
160	20250219	165100	23922434	1400	1400	1400	1400	0
161	20250219	165000	23922434	1400	1400	1400	1400	0
162	20250219	164900	23922434	1400	1400	1400	1400	0
163	20250219	164800	23922434	1400	1400	1400	1400	0
164	20250219	164700	23922434	1400	1400	1400	1400	0
165	20250219	164600	23922434	1400	1400	1400	1400	0
166	20250219	164500	23922434	1400	1400	1400	1400	0
167	20250219	164400	23922434	1400	1400	1400	1400	0
168	20250219	164300	23922434	1400	1400	1400	1400	0
169	20250219	164200	23922434	1400	1400	1400	1400	0
170	20250219	164100	23922434	1400	1400	1400	1400	0
171	20250219	164000	23922434	1400	1400	1400	1400	0
172	20250219	163900	23922434	1400	1400	1400	1400	0
173	20250219	163800	23922434	1400	1400	1400	1400	0
174	20250219	163700	23922434	1400	1400	1400	1400	0
175	20250219	163600	23922434	1400	1400	1400	1400	0
176	20250219	163500	23922434	1400	1400	1400	1400	0
177	20250219	163400	23922434	1400	1400	1400	1400	0
178	20250219	163300	23922434	1400	1400	1400	1400	0
179	20250219	163200	23922434	1400	1400	1400	1400	0
180	20250219	163100	23922434	1400	1400	1400	1400	0
181	20250219	163000	23922434	1400	1400	1400	1400	0
182	20250219	162900	23922434	1400	1400	1400	1400	91
183	20250219	162800	23922434	1400	1400	1400	1400	0
184	20250219	162700	23922434	1400	1400	1400	1400	0
185	20250219	162600	23922434	1400	1400	1400	1400	0
186	20250219	162500	23922434	1400	1400	1400	1400	0
187	20250219	162400	23922434	1400	1400	1400	1400	0
188	20250219	162300	23922434	1400	1400	1400	1400	0
189	20250219	162200	23922434	1400	1400	1400	1400	0
190	20250219	162100	23922434	1400	1400	1400	1400	0
191	20250219	162000	23922434	1400	1400	1400	1400	0
192	20250219	161900	23922434	1400	1400	1400	1400	0
193	20250219	161800	23922434	1400	1400	1400	1400	0
194	20250219	161700	23922434	1400	1400	1400	1400	0
195	20250219	161600	23922434	1400	1400	1400	1400	0
196	20250219	161500	23922434	1400	1400	1400	1400	0
197	20250219	161400	23922434	1400	1400	1400	1400	0
198	20250219	161300	23922434	1400	1400	1400	1400	0
199	20250219	161200	23922434	1400	1400	1400	1400	0
200	20250219	161100	23922434	1400	1400	1400	1400	0
201	20250219	161000	23922434	1400	1400	1400	1400	0
202	20250219	160900	23922434	1400	1400	1400	1400	0
203	20250219	160800	23922434	1400	1400	1400	1400	0
204	20250219	160700	23922434	1400	1400	1400	1400	0
205	20250219	160600	23922434	1400	1400	1400	1400	0
206	20250219	160500	23922434	1400	1400	1400	1400	0
207	20250219	160400	23922434	1400	1400	1400	1400	0
208	20250219	160300	23922434	1400	1400	1400	1400	0
209	20250219	160200	23922434	1400	1400	1400	1400	0
210	20250219	160100	23922434	1400	1400	1400	1400	0
211	20250219	160000	23922434	1400	1400	1400	1400	0
212	20250219	155900	23922434	1400	1400	1400	1400	91
213	20250219	155800	23922434	1400	1400	1400	1400	0
214	20250219	155700	23922434	1400	1400	1400	1400	0
215	20250219	155600	23922434	1400	1400	1400	1400	0
216	20250219	155500	23922434	1400	1400	1400	1400	0
217	20250219	155400	23922434	1400	1400	1400	1400	0
218	20250219	155300	23922434	1400	1400	1400	1400	0
219	20250219	155200	23922434	1400	1400	1400	1400	0
220	20250219	155100	23922434	1400	1400	1400	1400	0
221	20250219	155000	23922434	1400	1400	1400	1400	0
222	20250219	154900	23922434	1400	1400	1400	1400	0
223	20250219	154800	23922434	1400	1400	1400	1400	0
224	20250219	154700	23922434	1400	1400	1400	1400	0
225	20250219	154600	23922434	1400	1400	1400	1400	0
226	20250219	154500	23922434	1400	1400	1400	1400	0
227	20250219	154400	23922434	1400	1400	1400	1400	0
228	20250219	154300	23922434	1400	1400	1400	1400	0
229	20250219	154200	23922434	1400	1400	1400	1400	0
230	20250219	154100	23922434	1400	1400	1400	1400	0
231	20250219	154000	23922434	1400	1400	1400	1400	0
232	20250219	153900	23922434	1400	1400	1400	1400	0
233	20250219	153800	23922434	1400	1400	1400	1400	0
234	20250219	153700	23922434	1400	1400	1400	1400	0
235	20250219	153600	23922434	1400	1400	1400	1400	0
236	20250219	153500	23922434	1400	1400	1400	1400	0
237	20250219	153400	23922434	1400	1400	1400	1400	0
238	20250219	153300	23922434	1400	1400	1400	1400	0
239	20250219	153200	23922434	1400	1400	1400	1400	0
240	20250219	153100	23922434	1400	1400	1400	1400	0
241	20250219	153000	23922434	1400	1400	1400	1400	91
242	20250219	152900	23795034	1401	1401	1401	1401	0
243	20250219	152800	23795034	1401	1401	1401	1401	0
244	20250219	152700	23795034	1401	1401	1401	1401	0
245	20250219	152600	23795034	1401	1401	1401	1401	0
246	20250219	152500	23795034	1401	1401	1401	1401	0
247	20250219	152400	23795034	1401	1401	1401	1401	0
248	20250219	152300	23795034	1401	1401	1401	1401	0
249	20250219	152200	23795034	1401	1401	1401	1401	0
250	20250219	152100	23795034	1401	1401	1401	1401	0
251	20250219	152000	23795034	1401	1401	1401	1401	0
252	20250219	151900	23795034	1401	1401	1401	1401	0
253	20250219	151800	23795034	1401	1401	1401	1401	0
254	20250219	151700	23795034	1401	1401	1401	1401	0
255	20250219	151600	23795034	1401	1401	1401	1401	0
256	20250219	151500	23795034	1401	1401	1401	1401	10
257	20250219	151400	23781024	1400	1400	1400	1400	112
258	20250219	151300	23624224	1400	1400	1400	1400	0
259	20250219	151200	23624224	1400	1400	1400	1400	0
260	20250219	151100	23624224	1400	1400	1400	1400	0
261	20250219	151000	23624224	1400	1400	1400	1400	0
262	20250219	150900	23624224	1400	1400	1400	1400	0
263	20250219	150800	23624224	1400	1400	1400	1400	0
264	20250219	150700	23624224	1400	1400	1400	1400	14
265	20250219	150600	23604624	1398	1398	1398	1398	0
266	20250219	150500	23604624	1398	1398	1398	1398	0
267	20250219	150400	23604624	1398	1398	1398	1398	0
268	20250219	150300	23604624	1398	1398	1398	1398	75
269	20250219	150200	23499774	1398	1398	1398	1398	0
270	20250219	150100	23499774	1398	1398	1398	1398	0
271	20250219	150000	23499774	1398	1398	1398	1398	0
272	20250219	145900	23499774	1398	1398	1398	1398	0
273	20250219	145800	23499774	1398	1398	1398	1398	0
274	20250219	145700	23499774	1398	1398	1398	1398	0
275	20250219	145600	23499774	1398	1398	1398	1398	0
276	20250219	145500	23499774	1398	1398	1398	1398	0
277	20250219	145400	23499774	1398	1398	1398	1398	0
278	20250219	145300	23499774	1398	1398	1398	1398	0
279	20250219	145200	23499774	1398	1398	1398	1398	0
280	20250219	145100	23499774	1398	1398	1398	1398	0
281	20250219	145000	23499774	1398	1398	1398	1398	0
282	20250219	144900	23499774	1398	1398	1398	1398	1000
283	20250219	144800	22101774	1398	1398	1398	1398	0
284	20250219	144700	22101774	1398	1398	1398	1398	0
285	20250219	144600	22101774	1398	1398	1398	1398	907
286	20250219	144500	20833788	1398	1398	1398	1398	0
287	20250219	144400	20833788	1398	1398	1398	1398	0
288	20250219	144300	20833788	1398	1398	1398	1398	0
289	20250219	144200	20833788	1398	1398	1398	1398	0
290	20250219	144100	20833788	1398	1398	1398	1398	0
291	20250219	144000	20833788	1398	1398	1398	1398	0
292	20250219	143900	20833788	1398	1398	1398	1398	0
293	20250219	143800	20833788	1398	1398	1398	1398	0
294	20250219	143700	20833788	1398	1398	1398	1398	0
295	20250219	143600	20833788	1398	1401	1401	1398	1066
296	20250219	143500	19342175	1401	1401	1401	1401	0
297	20250219	143400	19342175	1401	1401	1401	1401	0
298	20250219	143300	19342175	1401	1401	1401	1401	0
299	20250219	143200	19342175	1401	1401	1401	1401	0
300	20250219	143100	19342175	1401	1401	1401	1401	1
301	20250219	143000	19340774	1401	1401	1401	1401	0
302	20250219	142900	19340774	1401	1401	1401	1401	0
303	20250219	142800	19340774	1401	1401	1401	1401	2
304	20250219	142700	19337972	1401	1401	1401	1401	12
305	20250219	142600	19321160	1400	1400	1400	1400	0
306	20250219	142500	19321160	1400	1400	1400	1400	0
307	20250219	142400	19321160	1400	1400	1400	1400	0
308	20250219	142300	19321160	1400	1400	1400	1400	0
309	20250219	142200	19321160	1400	1400	1400	1400	0
310	20250219	142100	19321160	1400	1400	1400	1400	0
311	20250219	142000	19321160	1400	1400	1400	1400	0
312	20250219	141900	19321160	1400	1400	1400	1400	0
313	20250219	141800	19321160	1400	1400	1400	1400	0
314	20250219	141700	19321160	1400	1400	1400	1400	0
315	20250219	141600	19321160	1400	1400	1400	1400	0
316	20250219	141500	19321160	1400	1400	1400	1400	0
317	20250219	141400	19321160	1400	1400	1400	1400	100
318	20250219	141300	19181160	1402	1402	1402	1402	0
319	20250219	141200	19181160	1402	1402	1402	1402	0
320	20250219	141100	19181160	1402	1402	1402	1402	0
321	20250219	141000	19181160	1402	1402	1402	1402	0
322	20250219	140900	19181160	1402	1402	1402	1402	0
323	20250219	140800	19181160	1402	1402	1402	1402	0
324	20250219	140700	19181160	1402	1402	1402	1402	0
325	20250219	140600	19181160	1402	1402	1402	1402	0
326	20250219	140500	19181160	1402	1402	1402	1402	0
327	20250219	140400	19181160	1402	1402	1402	1402	0
328	20250219	140300	19181160	1402	1402	1402	1402	0
329	20250219	140200	19181160	1402	1402	1402	1402	0
330	20250219	140100	19181160	1402	1402	1402	1402	0
331	20250219	140000	19181160	1402	1402	1402	1402	0
332	20250219	135900	19181160	1402	1402	1402	1402	0
333	20250219	135800	19181160	1402	1402	1402	1402	0
334	20250219	135700	19181160	1402	1402	1402	1402	0
335	20250219	135600	19181160	1402	1402	1402	1402	0
336	20250219	135500	19181160	1402	1402	1402	1402	0
337	20250219	135400	19181160	1402	1402	1402	1402	0
338	20250219	135300	19181160	1402	1401	1402	1401	770
339	20250219	135200	18102289	1401	1401	1401	1401	0
340	20250219	135100	18102289	1401	1401	1401	1401	0
341	20250219	135000	18102289	1401	1401	1401	1401	0
342	20250219	134900	18102289	1401	1401	1401	1401	0
343	20250219	134800	18102289	1401	1401	1401	1401	0
344	20250219	134700	18102289	1401	1401	1401	1401	0
345	20250219	134600	18102289	1401	1401	1401	1401	0
346	20250219	134500	18102289	1401	1401	1401	1401	1
347	20250219	134400	18100888	1401	1401	1401	1401	26
348	20250219	134300	18064462	1401	1401	1401	1401	0
349	20250219	134200	18064462	1401	1401	1401	1401	0
350	20250219	134100	18064462	1401	1401	1401	1401	0
351	20250219	134000	18064462	1401	1401	1401	1401	0
352	20250219	133900	18064462	1401	1401	1401	1401	0
353	20250219	133800	18064462	1401	1401	1401	1401	0
354	20250219	133700	18064462	1401	1401	1401	1401	0
355	20250219	133600	18064462	1401	1401	1401	1401	0
356	20250219	133500	18064462	1401	1401	1401	1401	0
357	20250219	133400	18064462	1401	1401	1401	1401	1
358	20250219	133300	18063061	1401	1401	1401	1401	0
359	20250219	133200	18063061	1401	1401	1401	1401	0
360	20250219	133100	18063061	1401	1401	1401	1401	0
361	20250219	133000	18063061	1401	1401	1401	1401	0
362	20250219	132900	18063061	1401	1401	1401	1401	0
363	20250219	132800	18063061	1401	1401	1401	1401	50
364	20250219	132700	17993011	1401	1401	1401	1401	0
365	20250219	132600	17993011	1401	1401	1401	1401	0
366	20250219	132500	17993011	1401	1401	1401	1401	0
367	20250219	132400	17993011	1401	1401	1401	1401	4
368	20250219	132300	17987407	1398	1398	1398	1398	0
369	20250219	132200	17987407	1398	1398	1398	1398	0
370	20250219	132100	17987407	1398	1398	1398	1398	0
371	20250219	132000	17987407	1398	1398	1398	1398	0
372	20250219	131900	17987407	1398	1398	1398	1398	0
373	20250219	131800	17987407	1398	1398	1398	1398	0
374	20250219	131700	17987407	1398	1398	1398	1398	0
375	20250219	131600	17987407	1398	1398	1398	1398	0
376	20250219	131500	17987407	1398	1398	1398	1398	0
377	20250219	131400	17987407	1398	1398	1398	1398	0
378	20250219	131300	17987407	1398	1398	1398	1398	0
379	20250219	131200	17987407	1398	1398	1398	1398	0
380	20250219	131100	17987407	1398	1398	1398	1398	0
381	20250219	131000	17987407	1398	1398	1398	1398	0
382	20250219	130900	17987407	1398	1398	1398	1398	0
383	20250219	130800	17987407	1398	1398	1398	1398	0
384	20250219	130700	17987407	1398	1398	1398	1398	0
385	20250219	130600	17987407	1398	1398	1398	1398	0
386	20250219	130500	17987407	1398	1398	1398	1398	0
387	20250219	130400	17987407	1398	1398	1398	1398	355
388	20250219	130300	17491117	1401	1401	1401	1401	0
389	20250219	130200	17491117	1401	1401	1401	1401	0
390	20250219	130100	17491117	1401	1401	1401	1401	0
391	20250219	130000	17491117	1401	1401	1401	1401	0
392	20250219	125900	17491117	1401	1401	1401	1401	0
393	20250219	125800	17491117	1401	1401	1401	1401	0
394	20250219	125700	17491117	1401	1401	1401	1401	0
395	20250219	125600	17491117	1401	1401	1401	1401	0
396	20250219	125500	17491117	1401	1401	1401	1401	0
397	20250219	125400	17491117	1401	1401	1401	1401	0
398	20250219	125300	17491117	1401	1401	1401	1401	0
399	20250219	125200	17491117	1401	1401	1401	1401	0
400	20250219	125100	17491117	1401	1401	1401	1401	2
401	20250219	125000	17488315	1402	1402	1402	1402	0
402	20250219	124900	17488315	1402	1402	1402	1402	0
403	20250219	124800	17488315	1402	1402	1402	1402	0
404	20250219	124700	17488315	1402	1402	1402	1402	0
405	20250219	124600	17488315	1402	1402	1402	1402	0
406	20250219	124500	17488315	1402	1402	1402	1402	0
407	20250219	124400	17488315	1402	1402	1402	1402	0
408	20250219	124300	17488315	1402	1402	1402	1402	0
409	20250219	124200	17488315	1402	1402	1402	1402	0
410	20250219	124100	17488315	1402	1402	1402	1402	135
411	20250219	124000	17299045	1405	1405	1405	1405	10
412	20250219	123900	17284995	1405	1405	1405	1405	17
413	20250219	123800	17261110	1405	1405	1405	1405	0
414	20250219	123700	17261110	1405	1405	1405	1405	109
415	20250219	123600	17107965	1405	1405	1405	1405	0
416	20250219	123500	17107965	1405	1405	1405	1405	0
417	20250219	123400	17107965	1405	1405	1405	1405	0
418	20250219	123300	17107965	1405	1405	1405	1405	0
419	20250219	123200	17107965	1405	1405	1405	1405	0
420	20250219	123100	17107965	1405	1405	1405	1405	0
421	20250219	123000	17107965	1405	1405	1405	1405	0
422	20250219	122900	17107965	1405	1405	1405	1405	0
423	20250219	122800	17107965	1405	1405	1405	1405	0
424	20250219	122700	17107965	1405	1405	1405	1405	0
425	20250219	122600	17107965	1405	1405	1405	1405	0
426	20250219	122500	17107965	1405	1405	1405	1405	0
427	20250219	122400	17107965	1405	1405	1405	1405	0
428	20250219	122300	17107965	1405	1405	1405	1405	0
429	20250219	122200	17107965	1405	1405	1405	1405	0
430	20250219	122100	17107965	1405	1405	1405	1405	0
431	20250219	122000	17107965	1405	1405	1405	1405	0
432	20250219	121900	17107965	1405	1405	1405	1405	0
433	20250219	121800	17107965	1405	1405	1405	1405	0
434	20250219	121700	17107965	1405	1405	1405	1405	0
435	20250219	121600	17107965	1405	1405	1405	1405	0
436	20250219	121500	17107965	1405	1405	1405	1405	0
437	20250219	121400	17107965	1405	1405	1405	1405	0
438	20250219	121300	17107965	1405	1405	1405	1405	0
439	20250219	121200	17107965	1405	1404	1405	1404	43
440	20250219	121100	17047551	1404	1404	1404	1404	25
441	20250219	121000	17012451	1403	1403	1403	1403	100
442	20250219	120900	16872151	1401	1401	1401	1401	0
443	20250219	120800	16872151	1401	1401	1401	1401	0
444	20250219	120700	16872151	1401	1401	1401	1401	0
445	20250219	120600	16872151	1401	1395	1401	1395	2257
446	20250219	120500	13713462	1395	1395	1395	1395	0
447	20250219	120400	13713462	1395	1395	1395	1395	0
448	20250219	120300	13713462	1395	1395	1395	1395	0
449	20250219	120200	13713462	1395	1395	1395	1395	0
450	20250219	120100	13713462	1395	1395	1395	1395	0
451	20250219	120000	13713462	1395	1395	1395	1395	500
452	20250219	115900	13015962	1395	1394	1395	1394	10
453	20250219	115800	13002013	1393	1393	1393	1393	0
454	20250219	115700	13002013	1393	1393	1393	1393	0
455	20250219	115600	13002013	1393	1393	1393	1393	0
456	20250219	115500	13002013	1393	1393	1393	1393	0
457	20250219	115400	13002013	1393	1393	1393	1393	70
458	20250219	115300	12904503	1393	1393	1393	1393	0
459	20250219	115200	12904503	1393	1393	1393	1393	0
460	20250219	115100	12904503	1393	1393	1393	1393	0
461	20250219	115000	12904503	1393	1393	1393	1393	0
462	20250219	114900	12904503	1393	1393	1393	1393	0
463	20250219	114800	12904503	1393	1393	1393	1393	0
464	20250219	114700	12904503	1393	1393	1393	1393	0
465	20250219	114600	12904503	1393	1393	1393	1393	0
466	20250219	114500	12904503	1393	1393	1393	1393	0
467	20250219	114400	12904503	1393	1393	1393	1393	11
468	20250219	114300	12889180	1393	1393	1393	1393	0
469	20250219	114200	12889180	1393	1393	1393	1393	0
470	20250219	114100	12889180	1393	1393	1393	1393	0
471	20250219	114000	12889180	1393	1393	1393	1393	0
472	20250219	113900	12889180	1393	1393	1393	1393	0
473	20250219	113800	12889180	1393	1393	1393	1393	0
474	20250219	113700	12889180	1393	1393	1393	1393	0
475	20250219	113600	12889180	1393	1393	1393	1393	0
476	20250219	113500	12889180	1393	1393	1393	1393	0
477	20250219	113400	12889180	1393	1393	1393	1393	0
478	20250219	113300	12889180	1393	1393	1393	1393	0
479	20250219	113200	12889180	1393	1393	1393	1393	1
480	20250219	113100	12887787	1393	1393	1393	1393	0
481	20250219	113000	12887787	1393	1393	1393	1393	0
482	20250219	112900	12887787	1393	1393	1393	1393	0
483	20250219	112800	12887787	1393	1393	1393	1393	0
484	20250219	112700	12887787	1393	1393	1393	1393	0
485	20250219	112600	12887787	1393	1393	1393	1393	0
486	20250219	112500	12887787	1393	1393	1393	1393	0
487	20250219	112400	12887787	1393	1393	1393	1393	0
488	20250219	112300	12887787	1393	1393	1393	1393	293
489	20250219	112200	12479638	1393	1393	1393	1393	0
490	20250219	112100	12479638	1393	1393	1393	1393	336
491	20250219	112000	12011590	1395	1395	1395	1395	0
492	20250219	111900	12011590	1395	1395	1395	1395	33
493	20250219	111800	11965555	1395	1395	1395	1395	0
494	20250219	111700	11965555	1395	1395	1395	1395	0
495	20250219	111600	11965555	1395	1395	1395	1395	0
496	20250219	111500	11965555	1395	1395	1395	1395	0
497	20250219	111400	11965555	1395	1395	1395	1395	0
498	20250219	111300	11965555	1395	1395	1395	1395	0
499	20250219	111200	11965555	1395	1395	1395	1395	0
500	20250219	111100	11965555	1395	1395	1395	1395	0
501	20250219	111000	11965555	1395	1395	1395	1395	0
502	20250219	110900	11965555	1395	1395	1395	1395	0
503	20250219	110800	11965555	1395	1395	1395	1395	0
504	20250219	110700	11965555	1395	1395	1395	1395	0
505	20250219	110600	11965555	1395	1395	1395	1395	0
506	20250219	110500	11965555	1395	1395	1395	1395	0
507	20250219	110400	11965555	1395	1395	1395	1395	209
508	20250219	110300	11674000	1396	1396	1396	1396	64
509	20250219	110200	11584656	1396	1396	1396	1396	25
510	20250219	110100	11549756	1397	1397	1397	1397	0
511	20250219	110000	11549756	1397	1397	1397	1397	5
512	20250219	105900	11542771	1400	1400	1400	1400	0
513	20250219	105800	11542771	1400	1400	1400	1400	0
514	20250219	105700	11542771	1400	1400	1400	1400	0
515	20250219	105600	11542771	1400	1400	1400	1400	0
516	20250219	105500	11542771	1400	1400	1400	1400	0
517	20250219	105400	11542771	1400	1400	1400	1400	0
518	20250219	105300	11542771	1400	1400	1400	1400	400
519	20250219	105200	10982771	1400	1400	1400	1400	0
520	20250219	105100	10982771	1400	1400	1400	1400	0
521	20250219	105000	10982771	1400	1400	1400	1400	200
522	20250219	104900	10702771	1402	1402	1402	1402	0
523	20250219	104800	10702771	1402	1402	1402	1402	0
524	20250219	104700	10702771	1402	1402	1402	1402	0
525	20250219	104600	10702771	1402	1402	1402	1402	0
526	20250219	104500	10702771	1402	1402	1402	1402	0
527	20250219	104400	10702771	1402	1402	1402	1402	0
528	20250219	104300	10702771	1402	1402	1402	1402	1
529	20250219	104200	10701369	1404	1404	1404	1404	0
530	20250219	104100	10701369	1404	1404	1404	1404	0
531	20250219	104000	10701369	1404	1404	1404	1404	0
532	20250219	103900	10701369	1404	1404	1404	1404	0
533	20250219	103800	10701369	1404	1404	1404	1404	0
534	20250219	103700	10701369	1404	1404	1404	1404	1
535	20250219	103600	10699965	1404	1404	1404	1404	0
536	20250219	103500	10699965	1404	1404	1404	1404	0
537	20250219	103400	10699965	1404	1404	1404	1404	0
538	20250219	103300	10699965	1404	1404	1404	1404	0
539	20250219	103200	10699965	1404	1404	1404	1404	0
540	20250219	103100	10699965	1404	1404	1404	1404	0
541	20250219	103000	10699965	1404	1404	1404	1404	0
542	20250219	102900	10699965	1404	1404	1404	1404	0
543	20250219	102800	10699965	1404	1404	1404	1404	0
544	20250219	102700	10699965	1404	1404	1404	1404	0
545	20250219	102600	10699965	1404	1404	1404	1404	0
546	20250219	102500	10699965	1404	1404	1404	1404	0
547	20250219	102400	10699965	1404	1404	1404	1404	1
548	20250219	102300	10698561	1404	1404	1404	1404	15
549	20250219	102200	10677501	1400	1400	1400	1400	0
550	20250219	102100	10677501	1400	1400	1400	1400	0
551	20250219	102000	10677501	1400	1400	1400	1400	0
552	20250219	101900	10677501	1400	1400	1400	1400	0
553	20250219	101800	10677501	1400	1400	1400	1400	0
554	20250219	101700	10677501	1400	1400	1400	1400	0
555	20250219	101600	10677501	1400	1400	1400	1400	0
556	20250219	101500	10677501	1400	1400	1400	1400	0
557	20250219	101400	10677501	1400	1400	1400	1400	0
558	20250219	101300	10677501	1400	1400	1400	1400	0
559	20250219	101200	10677501	1400	1400	1400	1400	0
560	20250219	101100	10677501	1400	1400	1400	1400	4
561	20250219	101000	10671901	1400	1400	1400	1400	0
562	20250219	100900	10671901	1400	1400	1400	1400	90
563	20250219	100800	10545901	1410	1410	1410	1410	0
564	20250219	100700	10545901	1410	1410	1410	1410	0
565	20250219	100600	10545901	1410	1410	1410	1410	0
566	20250219	100500	10545901	1410	1411	1411	1410	2682
567	20250219	100400	6764245	1410	1410	1410	1410	82
568	20250219	100300	6648625	1410	1410	1410	1410	0
569	20250219	100200	6648625	1410	1410	1410	1410	349
570	20250219	100100	6156535	1410	1410	1410	1410	3
571	20250219	100000	6152305	1410	1410	1410	1410	107
572	20250219	095900	6001435	1410	1410	1410	1410	0
573	20250219	095800	6001435	1410	1410	1410	1410	0
574	20250219	095700	6001435	1410	1410	1410	1410	0
575	20250219	095600	6001435	1410	1410	1410	1410	10
576	20250219	095500	5987335	1410	1410	1410	1410	0
577	20250219	095400	5987335	1410	1410	1410	1410	0
578	20250219	095300	5987335	1410	1410	1410	1410	0
579	20250219	095200	5987335	1410	1410	1410	1410	0
580	20250219	095100	5987335	1410	1410	1410	1410	10
581	20250219	095000	5973235	1410	1410	1410	1410	0
582	20250219	094900	5973235	1410	1410	1410	1410	1000
583	20250219	094800	4563235	1411	1411	1411	1411	0
584	20250219	094700	4563235	1411	1411	1411	1411	1
585	20250219	094600	4561824	1410	1410	1410	1410	1
586	20250219	094500	4560414	1410	1410	1410	1410	0
587	20250219	094400	4560414	1410	1410	1410	1410	1000
588	20250219	094300	3150414	1410	1410	1410	1410	0
589	20250219	094200	3150414	1410	1410	1410	1410	1000
590	20250219	094100	1740414	1410	1410	1410	1410	0
591	20250219	094000	1740414	1410	1410	1410	1410	0
592	20250219	093900	1740414	1410	1410	1410	1410	0
593	20250219	093800	1740414	1410	1410	1410	1410	0
594	20250219	093700	1740414	1410	1410	1410	1410	0
595	20250219	093600	1740414	1410	1410	1410	1410	0
596	20250219	093500	1740414	1410	1410	1410	1410	0
597	20250219	093400	1740414	1410	1410	1410	1410	0
598	20250219	093300	1740414	1410	1410	1410	1410	0
599	20250219	093200	1740414	1410	1410	1410	1410	0
600	20250219	093100	1740414	1410	1410	1410	1410	0
601	20250219	093000	1740414	1410	1410	1410	1410	0
602	20250219	092900	1740414	1410	1410	1410	1410	0
603	20250219	092800	1740414	1410	1410	1410	1410	0
604	20250219	092700	1740414	1410	1410	1410	1410	0
605	20250219	092600	1740414	1410	1410	1410	1410	0
606	20250219	092500	1740414	1410	1410	1410	1410	0
607	20250219	092400	1740414	1410	1410	1410	1410	0
608	20250219	092300	1740414	1410	1410	1410	1410	0
609	20250219	092200	1740414	1410	1410	1410	1410	1
610	20250219	092100	1739004	1410	1410	1410	1410	0
611	20250219	092000	1739004	1410	1410	1410	1410	0
612	20250219	091900	1739004	1410	1410	1410	1410	0
613	20250219	091800	1739004	1410	1410	1410	1410	0
614	20250219	091700	1739004	1410	1410	1410	1410	3
615	20250219	091600	1734774	1414	1414	1414	1414	0
616	20250219	091500	1734774	1414	1414	1414	1414	0
617	20250219	091400	1734774	1414	1414	1414	1414	0
618	20250219	091300	1734774	1414	1414	1414	1414	0
619	20250219	091200	1734774	1414	1414	1414	1414	0
620	20250219	091100	1734774	1414	1413	1414	1413	23
621	20250219	091000	1702262	1413	1413	1413	1413	2
622	20250219	090900	1699436	1385	1385	1385	1385	0
623	20250219	090800	1699436	1385	1385	1385	1385	0
624	20250219	090700	1699436	1385	1385	1385	1385	0
625	20250219	090600	1699436	1385	1385	1385	1385	0
626	20250219	090500	1699436	1385	1385	1385	1385	8
627	20250219	090400	1688356	1385	1385	1385	1385	0
628	20250219	090300	1688356	1385	1385	1385	1385	0
629	20250219	090200	1688356	1385	1385	1385	1385	2
630	20250219	090100	1685586	1385	1385	1385	1385	0
631	20250219	090000	1685586	1385	1385	1425	1385	1187