KissMeData/049120/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193400	29076597	1000	1000	1000	1000	449
3	20250219	193300	29076597	1000	1000	1000	1000	0
4	20250219	193200	29076597	1000	1000	1000	1000	0
5	20250219	193100	29076597	1000	1000	1000	1000	0
6	20250219	193000	29076597	1000	1000	1000	1000	0
7	20250219	192900	29076597	1000	1000	1000	1000	0
8	20250219	192800	29076597	1000	1000	1000	1000	0
9	20250219	192700	29076597	1000	1000	1000	1000	0
10	20250219	192600	29076597	1000	1000	1000	1000	0
11	20250219	192500	29076597	1000	1000	1000	1000	0
12	20250219	192400	29076597	1000	1000	1000	1000	0
13	20250219	192300	29076597	1000	1000	1000	1000	0
14	20250219	192200	29076597	1000	1000	1000	1000	0
15	20250219	192100	29076597	1000	1000	1000	1000	0
16	20250219	192000	29076597	1000	1000	1000	1000	0
17	20250219	191900	29076597	1000	1000	1000	1000	0
18	20250219	191800	29076597	1000	1000	1000	1000	0
19	20250219	191700	29076597	1000	1000	1000	1000	0
20	20250219	191600	29076597	1000	1000	1000	1000	0
21	20250219	191500	29076597	1000	1000	1000	1000	0
22	20250219	191400	29076597	1000	1000	1000	1000	0
23	20250219	191300	29076597	1000	1000	1000	1000	0
24	20250219	191200	29076597	1000	1000	1000	1000	0
25	20250219	191100	29076597	1000	1000	1000	1000	0
26	20250219	191000	29076597	1000	1000	1000	1000	0
27	20250219	190900	29076597	1000	1000	1000	1000	0
28	20250219	190800	29076597	1000	1000	1000	1000	0
29	20250219	190700	29076597	1000	1000	1000	1000	0
30	20250219	190600	29076597	1000	1000	1000	1000	0
31	20250219	190500	29076597	1000	1000	1000	1000	0
32	20250219	190400	29076597	1000	1000	1000	1000	449
33	20250219	190300	29076597	1000	1000	1000	1000	0
34	20250219	190200	29076597	1000	1000	1000	1000	0
35	20250219	190100	29076597	1000	1000	1000	1000	0
36	20250219	190000	29076597	1000	1000	1000	1000	0
37	20250219	185900	29076597	1000	1000	1000	1000	0
38	20250219	185800	29076597	1000	1000	1000	1000	0
39	20250219	185700	29076597	1000	1000	1000	1000	0
40	20250219	185600	29076597	1000	1000	1000	1000	0
41	20250219	185500	29076597	1000	1000	1000	1000	0
42	20250219	185400	29076597	1000	1000	1000	1000	0
43	20250219	185300	29076597	1000	1000	1000	1000	0
44	20250219	185200	29076597	1000	1000	1000	1000	0
45	20250219	185100	29076597	1000	1000	1000	1000	0
46	20250219	185000	29076597	1000	1000	1000	1000	0
47	20250219	184900	29076597	1000	1000	1000	1000	0
48	20250219	184800	29076597	1000	1000	1000	1000	0
49	20250219	184700	29076597	1000	1000	1000	1000	0
50	20250219	184600	29076597	1000	1000	1000	1000	0
51	20250219	184500	29076597	1000	1000	1000	1000	0
52	20250219	184400	29076597	1000	1000	1000	1000	0
53	20250219	184300	29076597	1000	1000	1000	1000	0
54	20250219	184200	29076597	1000	1000	1000	1000	0
55	20250219	184100	29076597	1000	1000	1000	1000	0
56	20250219	184000	29076597	1000	1000	1000	1000	0
57	20250219	183900	29076597	1000	1000	1000	1000	0
58	20250219	183800	29076597	1000	1000	1000	1000	0
59	20250219	183700	29076597	1000	1000	1000	1000	0
60	20250219	183600	29076597	1000	1000	1000	1000	0
61	20250219	183500	29076597	1000	1000	1000	1000	0
62	20250219	183400	29076597	1000	1000	1000	1000	449
63	20250219	183300	29076597	1000	1000	1000	1000	0
64	20250219	183200	29076597	1000	1000	1000	1000	0
65	20250219	183100	29076597	1000	1000	1000	1000	0
66	20250219	183000	29076597	1000	1000	1000	1000	0
67	20250219	182900	29076597	1000	1000	1000	1000	0
68	20250219	182800	29076597	1000	1000	1000	1000	0
69	20250219	182700	29076597	1000	1000	1000	1000	0
70	20250219	182600	29076597	1000	1000	1000	1000	0
71	20250219	182500	29076597	1000	1000	1000	1000	0
72	20250219	182400	29076597	1000	1000	1000	1000	0
73	20250219	182300	29076597	1000	1000	1000	1000	0
74	20250219	182200	29076597	1000	1000	1000	1000	0
75	20250219	182100	29076597	1000	1000	1000	1000	0
76	20250219	182000	29076597	1000	1000	1000	1000	0
77	20250219	181900	29076597	1000	1000	1000	1000	0
78	20250219	181800	29076597	1000	1000	1000	1000	0
79	20250219	181700	29076597	1000	1000	1000	1000	0
80	20250219	181600	29076597	1000	1000	1000	1000	0
81	20250219	181500	29076597	1000	1000	1000	1000	0
82	20250219	181400	29076597	1000	1000	1000	1000	0
83	20250219	181300	29076597	1000	1000	1000	1000	0
84	20250219	181200	29076597	1000	1000	1000	1000	0
85	20250219	181100	29076597	1000	1000	1000	1000	0
86	20250219	181000	29076597	1000	1000	1000	1000	0
87	20250219	180900	29076597	1000	1000	1000	1000	0
88	20250219	180800	29076597	1000	1000	1000	1000	0
89	20250219	180700	29076597	1000	1000	1000	1000	0
90	20250219	180600	29076597	1000	1000	1000	1000	0
91	20250219	180500	29076597	1000	1000	1000	1000	0
92	20250219	180400	29076597	1000	1000	1000	1000	449
93	20250219	180300	29076597	1000	1000	1000	1000	0
94	20250219	180200	29076597	1000	1000	1000	1000	0
95	20250219	180100	29076597	1000	1000	1000	1000	0
96	20250219	180000	29076597	1000	1000	1000	1000	0
97	20250219	175900	29076597	1000	1000	1000	1000	0
98	20250219	175800	29076597	1000	1000	1000	1000	0
99	20250219	175700	29076597	1000	1000	1000	1000	0
100	20250219	175600	29076597	1000	1000	1000	1000	0
101	20250219	175500	29076597	1000	1000	1000	1000	0
102	20250219	175400	29076597	1000	1000	1000	1000	0
103	20250219	175300	29076597	1000	1000	1000	1000	0
104	20250219	175200	29076597	1000	1000	1000	1000	0
105	20250219	175100	29076597	1000	1000	1000	1000	0
106	20250219	175000	29076597	1000	1000	1000	1000	0
107	20250219	174900	29076597	1000	1000	1000	1000	0
108	20250219	174800	29076597	1000	1000	1000	1000	0
109	20250219	174700	29076597	1000	1000	1000	1000	0
110	20250219	174600	29076597	1000	1000	1000	1000	0
111	20250219	174500	29076597	1000	1000	1000	1000	0
112	20250219	174400	29076597	1000	1000	1000	1000	0
113	20250219	174300	29076597	1000	1000	1000	1000	0
114	20250219	174200	29076597	1000	1000	1000	1000	0
115	20250219	174100	29076597	1000	1000	1000	1000	0
116	20250219	174000	29076597	1000	1000	1000	1000	0
117	20250219	173900	29076597	1000	1000	1000	1000	0
118	20250219	173800	29076597	1000	1000	1000	1000	0
119	20250219	173700	29076597	1000	1000	1000	1000	0
120	20250219	173600	29076597	1000	1000	1000	1000	0
121	20250219	173500	29076597	1000	1000	1000	1000	0
122	20250219	173400	29076597	1000	1000	1000	1000	449
123	20250219	173300	29076597	1000	1000	1000	1000	0
124	20250219	173200	29076597	1000	1000	1000	1000	0
125	20250219	173100	29076597	1000	1000	1000	1000	0
126	20250219	173000	29076597	1000	1000	1000	1000	0
127	20250219	172900	29076597	1000	1000	1000	1000	0
128	20250219	172800	29076597	1000	1000	1000	1000	0
129	20250219	172700	29076597	1000	1000	1000	1000	0
130	20250219	172600	29076597	1000	1000	1000	1000	0
131	20250219	172500	29076597	1000	1000	1000	1000	0
132	20250219	172400	29076597	1000	1000	1000	1000	0
133	20250219	172300	29076597	1000	1000	1000	1000	0
134	20250219	172200	29076597	1000	1000	1000	1000	0
135	20250219	172100	29076597	1000	1000	1000	1000	0
136	20250219	172000	29076597	1000	1000	1000	1000	0
137	20250219	171900	29076597	1000	1000	1000	1000	0
138	20250219	171800	29076597	1000	1000	1000	1000	0
139	20250219	171700	29076597	1000	1000	1000	1000	0
140	20250219	171600	29076597	1000	1000	1000	1000	0
141	20250219	171500	29076597	1000	1000	1000	1000	0
142	20250219	171400	29076597	1000	1000	1000	1000	0
143	20250219	171300	29076597	1000	1000	1000	1000	0
144	20250219	171200	29076597	1000	1000	1000	1000	0
145	20250219	171100	29076597	1000	1000	1000	1000	0
146	20250219	171000	29076597	1000	1000	1000	1000	0
147	20250219	170900	29076597	1000	1000	1000	1000	0
148	20250219	170800	29076597	1000	1000	1000	1000	0
149	20250219	170700	29076597	1000	1000	1000	1000	0
150	20250219	170600	29076597	1000	1000	1000	1000	0
151	20250219	170500	29076597	1000	1000	1000	1000	0
152	20250219	170400	29076597	1000	1000	1000	1000	449
153	20250219	170300	29076597	1000	1000	1000	1000	0
154	20250219	170200	29076597	1000	1000	1000	1000	0
155	20250219	170100	29076597	1000	1000	1000	1000	0
156	20250219	170000	29076597	1000	1000	1000	1000	0
157	20250219	165900	29076597	1000	1000	1000	1000	0
158	20250219	165800	29076597	1000	1000	1000	1000	0
159	20250219	165700	29076597	1000	1000	1000	1000	0
160	20250219	165600	29076597	1000	1000	1000	1000	0
161	20250219	165500	29076597	1000	1000	1000	1000	0
162	20250219	165400	29076597	1000	1000	1000	1000	0
163	20250219	165300	29076597	1000	1000	1000	1000	0
164	20250219	165200	29076597	1000	1000	1000	1000	0
165	20250219	165100	29076597	1000	1000	1000	1000	0
166	20250219	165000	29076597	1000	1000	1000	1000	0
167	20250219	164900	29076597	1000	1000	1000	1000	0
168	20250219	164800	29076597	1000	1000	1000	1000	0
169	20250219	164700	29076597	1000	1000	1000	1000	0
170	20250219	164600	29076597	1000	1000	1000	1000	0
171	20250219	164500	29076597	1000	1000	1000	1000	0
172	20250219	164400	29076597	1000	1000	1000	1000	0
173	20250219	164300	29076597	1000	1000	1000	1000	0
174	20250219	164200	29076597	1000	1000	1000	1000	0
175	20250219	164100	29076597	1000	1000	1000	1000	0
176	20250219	164000	29076597	1000	1000	1000	1000	0
177	20250219	163900	29076597	1000	1000	1000	1000	0
178	20250219	163800	29076597	1000	1000	1000	1000	0
179	20250219	163700	29076597	1000	1000	1000	1000	0
180	20250219	163600	29076597	1000	1000	1000	1000	0
181	20250219	163500	29076597	1000	1000	1000	1000	0
182	20250219	163400	29076597	1000	1000	1000	1000	449
183	20250219	163300	29076597	1000	1000	1000	1000	0
184	20250219	163200	29076597	1000	1000	1000	1000	0
185	20250219	163100	29076597	1000	1000	1000	1000	0
186	20250219	163000	29076597	1000	1000	1000	1000	0
187	20250219	162900	29076597	1000	1000	1000	1000	0
188	20250219	162800	29076597	1000	1000	1000	1000	0
189	20250219	162700	29076597	1000	1000	1000	1000	0
190	20250219	162600	29076597	1000	1000	1000	1000	0
191	20250219	162500	29076597	1000	1000	1000	1000	0
192	20250219	162400	29076597	1000	1000	1000	1000	0
193	20250219	162300	29076597	1000	1000	1000	1000	0
194	20250219	162200	29076597	1000	1000	1000	1000	0
195	20250219	162100	29076597	1000	1000	1000	1000	0
196	20250219	162000	29076597	1000	1000	1000	1000	0
197	20250219	161900	29076597	1000	1000	1000	1000	0
198	20250219	161800	29076597	1000	1000	1000	1000	0
199	20250219	161700	29076597	1000	1000	1000	1000	0
200	20250219	161600	29076597	1000	1000	1000	1000	0
201	20250219	161500	29076597	1000	1000	1000	1000	0
202	20250219	161400	29076597	1000	1000	1000	1000	0
203	20250219	161300	29076597	1000	1000	1000	1000	0
204	20250219	161200	29076597	1000	1000	1000	1000	0
205	20250219	161100	29076597	1000	1000	1000	1000	0
206	20250219	161000	29076597	1000	1000	1000	1000	0
207	20250219	160900	29076597	1000	1000	1000	1000	0
208	20250219	160800	29076597	1000	1000	1000	1000	0
209	20250219	160700	29076597	1000	1000	1000	1000	0
210	20250219	160600	29076597	1000	1000	1000	1000	0
211	20250219	160500	29076597	1000	1000	1000	1000	0
212	20250219	160400	29076597	1000	1000	1000	1000	449
213	20250219	160300	29076597	1000	1000	1000	1000	0
214	20250219	160200	29076597	1000	1000	1000	1000	0
215	20250219	160100	29076597	1000	1000	1000	1000	0
216	20250219	160000	29076597	1000	1000	1000	1000	0
217	20250219	155900	29076597	1000	1000	1000	1000	0
218	20250219	155800	29076597	1000	1000	1000	1000	0
219	20250219	155700	29076597	1000	1000	1000	1000	0
220	20250219	155600	29076597	1000	1000	1000	1000	0
221	20250219	155500	29076597	1000	1000	1000	1000	0
222	20250219	155400	29076597	1000	1000	1000	1000	0
223	20250219	155300	29076597	1000	1000	1000	1000	0
224	20250219	155200	29076597	1000	1000	1000	1000	0
225	20250219	155100	29076597	1000	1000	1000	1000	0
226	20250219	155000	29076597	1000	1000	1000	1000	0
227	20250219	154900	29076597	1000	1000	1000	1000	0
228	20250219	154800	29076597	1000	1000	1000	1000	0
229	20250219	154700	29076597	1000	1000	1000	1000	0
230	20250219	154600	29076597	1000	1000	1000	1000	0
231	20250219	154500	29076597	1000	1000	1000	1000	0
232	20250219	154400	29076597	1000	1000	1000	1000	0
233	20250219	154300	29076597	1000	1000	1000	1000	0
234	20250219	154200	29076597	1000	1000	1000	1000	0
235	20250219	154100	29076597	1000	1000	1000	1000	0
236	20250219	154000	29076597	1000	1000	1000	1000	0
237	20250219	153900	29076597	1000	1000	1000	1000	0
238	20250219	153800	29076597	1000	1000	1000	1000	0
239	20250219	153700	29076597	1000	1000	1000	1000	0
240	20250219	153600	29076597	1000	1000	1000	1000	0
241	20250219	153500	29076597	1000	1000	1000	1000	0
242	20250219	153400	29076597	1000	1000	1000	1000	449
243	20250219	153300	29076597	1000	1000	1000	1000	0
244	20250219	153200	29076597	1000	1000	1000	1000	0
245	20250219	153100	29076597	1000	1000	1000	1000	0
246	20250219	153000	29076597	1000	1000	1000	1000	449
247	20250219	152900	28627597	1004	1004	1004	1004	0
248	20250219	152800	28627597	1004	1004	1004	1004	0
249	20250219	152700	28627597	1004	1004	1004	1004	0
250	20250219	152600	28627597	1004	1004	1004	1004	0
251	20250219	152500	28627597	1004	1004	1004	1004	0
252	20250219	152400	28627597	1004	1004	1004	1004	0
253	20250219	152300	28627597	1004	1004	1004	1004	0
254	20250219	152200	28627597	1004	1004	1004	1004	0
255	20250219	152100	28627597	1004	1004	1004	1004	0
256	20250219	152000	28627597	1004	1004	1004	1004	0
257	20250219	151900	28627597	1004	1004	1004	1004	9488
258	20250219	151800	19101645	1004	1004	1004	1004	1
259	20250219	151700	19100641	1001	1001	1001	1001	0
260	20250219	151600	19100641	1001	1001	1001	1001	0
261	20250219	151500	19100641	1001	1001	1001	1001	0
262	20250219	151400	19100641	1001	1001	1001	1001	1
263	20250219	151300	19099640	1000	1000	1000	1000	0
264	20250219	151200	19099640	1000	1000	1000	1000	0
265	20250219	151100	19099640	1000	1000	1000	1000	0
266	20250219	151000	19099640	1000	1000	1000	1000	0
267	20250219	150900	19099640	1000	1000	1000	1000	0
268	20250219	150800	19099640	1000	1000	1000	1000	0
269	20250219	150700	19099640	1000	1000	1000	1000	0
270	20250219	150600	19099640	1000	1000	1000	1000	0
271	20250219	150500	19099640	1000	1000	1000	1000	0
272	20250219	150400	19099640	1000	1000	1000	1000	0
273	20250219	150300	19099640	1000	1000	1000	1000	0
274	20250219	150200	19099640	1000	1000	1000	1000	0
275	20250219	150100	19099640	1000	1000	1000	1000	0
276	20250219	150000	19099640	1000	1000	1000	1000	0
277	20250219	145900	19099640	1000	1000	1000	1000	0
278	20250219	145800	19099640	1000	1000	1000	1000	10
279	20250219	145700	19089640	1004	1004	1004	1004	0
280	20250219	145600	19089640	1004	1004	1004	1004	0
281	20250219	145500	19089640	1004	1004	1004	1004	0
282	20250219	145400	19089640	1004	1004	1004	1004	0
283	20250219	145300	19089640	1004	1004	1004	1004	26
284	20250219	145200	19063536	1000	1000	1000	1000	0
285	20250219	145100	19063536	1000	1000	1000	1000	0
286	20250219	145000	19063536	1000	1000	1000	1000	0
287	20250219	144900	19063536	1000	1000	1000	1000	0
288	20250219	144800	19063536	1000	1000	1000	1000	0
289	20250219	144700	19063536	1000	1000	1000	1000	0
290	20250219	144600	19063536	1000	1000	1000	1000	0
291	20250219	144500	19063536	1000	1000	1000	1000	0
292	20250219	144400	19063536	1000	1000	1000	1000	1447
293	20250219	144300	17616536	1000	1000	1000	1000	0
294	20250219	144200	17616536	1000	1000	1000	1000	0
295	20250219	144100	17616536	1000	1000	1000	1000	0
296	20250219	144000	17616536	1000	1000	1000	1000	0
297	20250219	143900	17616536	1000	1000	1000	1000	0
298	20250219	143800	17616536	1000	1000	1000	1000	0
299	20250219	143700	17616536	1000	1000	1000	1000	0
300	20250219	143600	17616536	1000	1000	1000	1000	0
301	20250219	143500	17616536	1000	1000	1000	1000	0
302	20250219	143400	17616536	1000	1000	1000	1000	2348
303	20250219	143300	15268536	1001	1001	1001	1001	0
304	20250219	143200	15268536	1001	1001	1001	1001	133
305	20250219	143100	15135403	1001	1001	1001	1001	0
306	20250219	143000	15135403	1001	1001	1001	1001	0
307	20250219	142900	15135403	1001	1001	1001	1001	0
308	20250219	142800	15135403	1001	1001	1001	1001	0
309	20250219	142700	15135403	1001	1001	1001	1001	0
310	20250219	142600	15135403	1001	1001	1001	1001	0
311	20250219	142500	15135403	1001	1001	1001	1001	0
312	20250219	142400	15135403	1001	1001	1001	1001	584
313	20250219	142300	14550819	1001	1001	1001	1001	863
314	20250219	142200	13686956	1001	1001	1001	1001	0
315	20250219	142100	13686956	1001	1001	1001	1001	0
316	20250219	142000	13686956	1001	1001	1001	1001	0
317	20250219	141900	13686956	1001	1001	1001	1001	0
318	20250219	141800	13686956	1001	1001	1001	1001	0
319	20250219	141700	13686956	1001	1001	1001	1001	0
320	20250219	141600	13686956	1001	1001	1001	1001	0
321	20250219	141500	13686956	1001	1001	1001	1001	0
322	20250219	141400	13686956	1001	1001	1001	1001	0
323	20250219	141300	13686956	1001	1001	1001	1001	0
324	20250219	141200	13686956	1001	1001	1001	1001	0
325	20250219	141100	13686956	1001	1001	1001	1001	0
326	20250219	141000	13686956	1001	1001	1001	1001	0
327	20250219	140900	13686956	1001	1001	1001	1001	0
328	20250219	140800	13686956	1001	1001	1001	1001	0
329	20250219	140700	13686956	1001	1001	1001	1001	0
330	20250219	140600	13686956	1001	1001	1001	1001	0
331	20250219	140500	13686956	1001	1001	1001	1001	0
332	20250219	140400	13686956	1001	1001	1001	1001	0
333	20250219	140300	13686956	1001	1001	1001	1001	0
334	20250219	140200	13686956	1001	1001	1001	1001	0
335	20250219	140100	13686956	1001	1001	1001	1001	0
336	20250219	140000	13686956	1001	1001	1001	1001	0
337	20250219	135900	13686956	1001	1001	1001	1001	0
338	20250219	135800	13686956	1001	1001	1001	1001	0
339	20250219	135700	13686956	1001	1001	1001	1001	0
340	20250219	135600	13686956	1001	1001	1001	1001	0
341	20250219	135500	13686956	1001	1001	1001	1001	0
342	20250219	135400	13686956	1001	1001	1001	1001	0
343	20250219	135300	13686956	1001	1001	1001	1001	0
344	20250219	135200	13686956	1001	1001	1001	1001	0
345	20250219	135100	13686956	1001	1001	1001	1001	0
346	20250219	135000	13686956	1001	1001	1001	1001	0
347	20250219	134900	13686956	1001	1001	1001	1001	0
348	20250219	134800	13686956	1001	1001	1001	1001	0
349	20250219	134700	13686956	1001	1001	1001	1001	0
350	20250219	134600	13686956	1001	1001	1001	1001	0
351	20250219	134500	13686956	1001	1001	1001	1001	0
352	20250219	134400	13686956	1001	1001	1001	1001	0
353	20250219	134300	13686956	1001	1001	1001	1001	0
354	20250219	134200	13686956	1001	1001	1001	1001	0
355	20250219	134100	13686956	1001	1001	1001	1001	0
356	20250219	134000	13686956	1001	1001	1001	1001	0
357	20250219	133900	13686956	1001	1001	1001	1001	0
358	20250219	133800	13686956	1001	1001	1001	1001	0
359	20250219	133700	13686956	1001	1001	1001	1001	0
360	20250219	133600	13686956	1001	1001	1001	1001	0
361	20250219	133500	13686956	1001	1001	1001	1001	0
362	20250219	133400	13686956	1001	1001	1001	1001	0
363	20250219	133300	13686956	1001	1001	1001	1001	0
364	20250219	133200	13686956	1001	1001	1001	1001	0
365	20250219	133100	13686956	1001	1001	1001	1001	0
366	20250219	133000	13686956	1001	1001	1001	1001	0
367	20250219	132900	13686956	1001	1001	1001	1001	0
368	20250219	132800	13686956	1001	1001	1001	1001	0
369	20250219	132700	13686956	1001	1001	1001	1001	0
370	20250219	132600	13686956	1001	1001	1001	1001	0
371	20250219	132500	13686956	1001	1001	1001	1001	0
372	20250219	132400	13686956	1001	1001	1001	1001	0
373	20250219	132300	13686956	1001	1001	1001	1001	0
374	20250219	132200	13686956	1001	1001	1001	1001	0
375	20250219	132100	13686956	1001	1001	1001	1001	0
376	20250219	132000	13686956	1001	1001	1001	1001	0
377	20250219	131900	13686956	1001	1001	1001	1001	0
378	20250219	131800	13686956	1001	1001	1001	1001	0
379	20250219	131700	13686956	1001	1001	1001	1001	0
380	20250219	131600	13686956	1001	1001	1001	1001	0
381	20250219	131500	13686956	1001	1001	1001	1001	0
382	20250219	131400	13686956	1001	1001	1001	1001	0
383	20250219	131300	13686956	1001	1003	1003	1001	472
384	20250219	131200	13214424	1004	1004	1004	1004	0
385	20250219	131100	13214424	1004	1004	1004	1004	0
386	20250219	131000	13214424	1004	1004	1004	1004	0
387	20250219	130900	13214424	1004	1004	1004	1004	0
388	20250219	130800	13214424	1004	1004	1004	1004	0
389	20250219	130700	13214424	1004	1004	1004	1004	0
390	20250219	130600	13214424	1004	1004	1004	1004	0
391	20250219	130500	13214424	1004	1004	1004	1004	0
392	20250219	130400	13214424	1004	1004	1004	1004	0
393	20250219	130300	13214424	1004	1004	1004	1004	0
394	20250219	130200	13214424	1004	1004	1004	1004	0
395	20250219	130100	13214424	1004	1004	1004	1004	0
396	20250219	130000	13214424	1004	1004	1004	1004	0
397	20250219	125900	13214424	1004	1004	1004	1004	0
398	20250219	125800	13214424	1004	1004	1004	1004	0
399	20250219	125700	13214424	1004	1004	1004	1004	0
400	20250219	125600	13214424	1004	1004	1004	1004	0
401	20250219	125500	13214424	1004	1004	1004	1004	0
402	20250219	125400	13214424	1004	1004	1004	1004	0
403	20250219	125300	13214424	1004	1004	1004	1004	0
404	20250219	125200	13214424	1004	1004	1004	1004	0
405	20250219	125100	13214424	1004	1004	1004	1004	0
406	20250219	125000	13214424	1004	1004	1004	1004	0
407	20250219	124900	13214424	1004	1004	1004	1004	0
408	20250219	124800	13214424	1004	1004	1004	1004	0
409	20250219	124700	13214424	1004	1004	1004	1004	0
410	20250219	124600	13214424	1004	1004	1004	1004	0
411	20250219	124500	13214424	1004	1004	1004	1004	0
412	20250219	124400	13214424	1004	1004	1004	1004	0
413	20250219	124300	13214424	1004	1004	1004	1004	0
414	20250219	124200	13214424	1004	1004	1004	1004	0
415	20250219	124100	13214424	1004	1004	1004	1004	0
416	20250219	124000	13214424	1004	1004	1004	1004	0
417	20250219	123900	13214424	1004	1004	1004	1004	0
418	20250219	123800	13214424	1004	1004	1004	1004	0
419	20250219	123700	13214424	1004	1004	1004	1004	0
420	20250219	123600	13214424	1004	1004	1004	1004	0
421	20250219	123500	13214424	1004	1004	1004	1004	0
422	20250219	123400	13214424	1004	1004	1004	1004	0
423	20250219	123300	13214424	1004	1004	1004	1004	0
424	20250219	123200	13214424	1004	1004	1004	1004	0
425	20250219	123100	13214424	1004	1004	1004	1004	0
426	20250219	123000	13214424	1004	1004	1004	1004	0
427	20250219	122900	13214424	1004	1004	1004	1004	0
428	20250219	122800	13214424	1004	1004	1004	1004	0
429	20250219	122700	13214424	1004	1004	1004	1004	0
430	20250219	122600	13214424	1004	1004	1004	1004	0
431	20250219	122500	13214424	1004	1005	1005	1004	310
432	20250219	122400	12903170	1005	1005	1005	1005	0
433	20250219	122300	12903170	1005	1005	1005	1005	0
434	20250219	122200	12903170	1005	1005	1005	1005	0
435	20250219	122100	12903170	1005	1005	1005	1005	0
436	20250219	122000	12903170	1005	1005	1005	1005	0
437	20250219	121900	12903170	1005	1005	1005	1005	5
438	20250219	121800	12898145	1005	1005	1005	1005	260
439	20250219	121700	12636845	1004	1004	1004	1004	0
440	20250219	121600	12636845	1004	1004	1004	1004	0
441	20250219	121500	12636845	1004	1004	1004	1004	0
442	20250219	121400	12636845	1004	1004	1004	1004	400
443	20250219	121300	12235245	1004	1004	1004	1004	0
444	20250219	121200	12235245	1004	1004	1004	1004	0
445	20250219	121100	12235245	1004	1004	1004	1004	0
446	20250219	121000	12235245	1004	1004	1004	1004	0
447	20250219	120900	12235245	1004	1004	1004	1004	0
448	20250219	120800	12235245	1004	1004	1004	1004	0
449	20250219	120700	12235245	1004	1004	1004	1004	516
450	20250219	120600	11717181	1004	1004	1004	1004	0
451	20250219	120500	11717181	1004	1004	1004	1004	0
452	20250219	120400	11717181	1004	1004	1004	1004	0
453	20250219	120300	11717181	1004	1004	1004	1004	0
454	20250219	120200	11717181	1004	1004	1004	1004	0
455	20250219	120100	11717181	1004	1004	1004	1004	0
456	20250219	120000	11717181	1004	1004	1004	1004	0
457	20250219	115900	11717181	1004	1004	1004	1004	0
458	20250219	115800	11717181	1004	1004	1004	1004	0
459	20250219	115700	11717181	1004	1004	1004	1004	0
460	20250219	115600	11717181	1004	1004	1004	1004	0
461	20250219	115500	11717181	1004	1004	1004	1004	0
462	20250219	115400	11717181	1004	1004	1004	1004	0
463	20250219	115300	11717181	1004	1004	1004	1004	0
464	20250219	115200	11717181	1004	1004	1004	1004	0
465	20250219	115100	11717181	1004	1005	1005	1004	40
466	20250219	115000	11677001	1001	1001	1001	1001	0
467	20250219	114900	11677001	1001	1001	1001	1001	0
468	20250219	114800	11677001	1001	1001	1001	1001	0
469	20250219	114700	11677001	1001	1001	1001	1001	0
470	20250219	114600	11677001	1001	1001	1001	1001	0
471	20250219	114500	11677001	1001	1001	1001	1001	0
472	20250219	114400	11677001	1001	1001	1001	1001	0
473	20250219	114300	11677001	1001	1001	1001	1001	0
474	20250219	114200	11677001	1001	1001	1001	1001	0
475	20250219	114100	11677001	1001	1001	1001	1001	414
476	20250219	114000	11262587	1001	1001	1001	1001	1152
477	20250219	113900	10109435	1001	1001	1001	1001	0
478	20250219	113800	10109435	1001	1001	1001	1001	0
479	20250219	113700	10109435	1001	1001	1001	1001	0
480	20250219	113600	10109435	1001	1001	1001	1001	0
481	20250219	113500	10109435	1001	1001	1001	1001	0
482	20250219	113400	10109435	1001	1001	1001	1001	0
483	20250219	113300	10109435	1001	1001	1001	1001	0
484	20250219	113200	10109435	1001	1001	1001	1001	0
485	20250219	113100	10109435	1001	1001	1001	1001	0
486	20250219	113000	10109435	1001	1001	1001	1001	0
487	20250219	112900	10109435	1001	1001	1001	1001	0
488	20250219	112800	10109435	1001	1001	1001	1001	0
489	20250219	112700	10109435	1001	1001	1001	1001	0
490	20250219	112600	10109435	1001	1001	1001	1001	0
491	20250219	112500	10109435	1001	1001	1001	1001	0
492	20250219	112400	10109435	1001	1001	1001	1001	0
493	20250219	112300	10109435	1001	1001	1001	1001	0
494	20250219	112200	10109435	1001	1001	1001	1001	0
495	20250219	112100	10109435	1001	1001	1001	1001	1282
496	20250219	112000	8826153	1001	1001	1001	1001	0
497	20250219	111900	8826153	1001	1001	1001	1001	0
498	20250219	111800	8826153	1001	1001	1001	1001	0
499	20250219	111700	8826153	1001	1001	1001	1001	0
500	20250219	111600	8826153	1001	1001	1001	1001	0
501	20250219	111500	8826153	1001	1001	1001	1001	0
502	20250219	111400	8826153	1001	1001	1001	1001	0
503	20250219	111300	8826153	1001	1001	1001	1001	0
504	20250219	111200	8826153	1001	1001	1001	1001	0
505	20250219	111100	8826153	1001	1001	1001	1001	0
506	20250219	111000	8826153	1001	1001	1001	1001	0
507	20250219	110900	8826153	1001	1001	1001	1001	0
508	20250219	110800	8826153	1001	1001	1001	1001	0
509	20250219	110700	8826153	1001	1001	1001	1001	0
510	20250219	110600	8826153	1001	1001	1001	1001	0
511	20250219	110500	8826153	1001	1001	1001	1001	0
512	20250219	110400	8826153	1001	1001	1001	1001	0
513	20250219	110300	8826153	1001	1001	1001	1001	1000
514	20250219	110200	7825153	1001	1001	1001	1001	0
515	20250219	110100	7825153	1001	1001	1001	1001	0
516	20250219	110000	7825153	1001	1001	1001	1001	0
517	20250219	105900	7825153	1001	1001	1001	1001	0
518	20250219	105800	7825153	1001	1001	1001	1001	0
519	20250219	105700	7825153	1001	1001	1001	1001	0
520	20250219	105600	7825153	1001	1001	1001	1001	0
521	20250219	105500	7825153	1001	1001	1001	1001	0
522	20250219	105400	7825153	1001	1001	1001	1001	0
523	20250219	105300	7825153	1001	1001	1001	1001	0
524	20250219	105200	7825153	1001	1001	1001	1001	0
525	20250219	105100	7825153	1001	1001	1001	1001	0
526	20250219	105000	7825153	1001	1002	1002	1001	200
527	20250219	104900	7624778	1002	1002	1002	1002	0
528	20250219	104800	7624778	1002	1002	1002	1002	0
529	20250219	104700	7624778	1002	1002	1002	1002	0
530	20250219	104600	7624778	1002	1002	1002	1002	0
531	20250219	104500	7624778	1002	1002	1002	1002	0
532	20250219	104400	7624778	1002	1002	1002	1002	0
533	20250219	104300	7624778	1002	1002	1002	1002	0
534	20250219	104200	7624778	1002	1002	1002	1002	0
535	20250219	104100	7624778	1002	1002	1002	1002	0
536	20250219	104000	7624778	1002	1002	1002	1002	0
537	20250219	103900	7624778	1002	1002	1002	1002	0
538	20250219	103800	7624778	1002	1002	1002	1002	0
539	20250219	103700	7624778	1002	1002	1002	1002	144
540	20250219	103600	7480490	1002	1002	1002	1002	0
541	20250219	103500	7480490	1002	1002	1002	1002	0
542	20250219	103400	7480490	1002	1002	1002	1002	0
543	20250219	103300	7480490	1002	1002	1002	1002	510
544	20250219	103200	6969470	1011	1010	1011	1010	2552
545	20250219	103100	4390397	1011	1011	1011	1011	0
546	20250219	103000	4390397	1011	1011	1011	1011	0
547	20250219	102900	4390397	1011	1011	1011	1011	0
548	20250219	102800	4390397	1011	1011	1011	1011	0
549	20250219	102700	4390397	1011	1011	1011	1011	0
550	20250219	102600	4390397	1011	1011	1011	1011	0
551	20250219	102500	4390397	1011	1011	1011	1011	0
552	20250219	102400	4390397	1011	1011	1011	1011	0
553	20250219	102300	4390397	1011	1011	1011	1011	0
554	20250219	102200	4390397	1011	1011	1011	1011	0
555	20250219	102100	4390397	1011	1011	1011	1011	0
556	20250219	102000	4390397	1011	1011	1011	1011	0
557	20250219	101900	4390397	1011	1011	1011	1011	0
558	20250219	101800	4390397	1011	1011	1011	1011	0
559	20250219	101700	4390397	1011	1011	1011	1011	0
560	20250219	101600	4390397	1011	1011	1011	1011	10
561	20250219	101500	4380287	1010	1010	1010	1010	0
562	20250219	101400	4380287	1010	1005	1010	1005	2111
563	20250219	101300	2253177	1004	1004	1004	1004	0
564	20250219	101200	2253177	1004	1005	1010	1004	1019
565	20250219	101100	1229096	1004	1004	1004	1004	50
566	20250219	101000	1178896	1005	1005	1005	1005	0
567	20250219	100900	1178896	1005	1005	1005	1005	0
568	20250219	100800	1178896	1005	1005	1005	1005	0
569	20250219	100700	1178896	1005	1005	1005	1005	0
570	20250219	100600	1178896	1005	1005	1005	1005	1
571	20250219	100500	1177891	1004	1004	1004	1004	0
572	20250219	100400	1177891	1004	1004	1004	1004	0
573	20250219	100300	1177891	1004	1004	1004	1004	0
574	20250219	100200	1177891	1004	1004	1004	1004	0
575	20250219	100100	1177891	1004	1004	1004	1004	0
576	20250219	100000	1177891	1004	1004	1004	1004	0
577	20250219	095900	1177891	1004	1004	1004	1004	0
578	20250219	095800	1177891	1004	1004	1004	1004	30
579	20250219	095700	1147771	1004	1004	1004	1004	0
580	20250219	095600	1147771	1004	1004	1004	1004	0
581	20250219	095500	1147771	1004	1004	1004	1004	0
582	20250219	095400	1147771	1004	1004	1004	1004	0
583	20250219	095300	1147771	1004	1004	1004	1004	0
584	20250219	095200	1147771	1004	1004	1004	1004	0
585	20250219	095100	1147771	1004	1004	1004	1004	0
586	20250219	095000	1147771	1004	1004	1004	1004	0
587	20250219	094900	1147771	1004	1004	1004	1004	0
588	20250219	094800	1147771	1004	1004	1004	1004	0
589	20250219	094700	1147771	1004	1004	1004	1004	457
590	20250219	094600	688943	1004	1004	1004	1004	0
591	20250219	094500	688943	1004	1004	1004	1004	4
592	20250219	094400	684927	1004	1004	1004	1004	1
593	20250219	094300	683923	1004	1004	1004	999	144
594	20250219	094200	539412	1004	1004	1004	1004	0
595	20250219	094100	539412	1004	1004	1004	1004	0
596	20250219	094000	539412	1004	1004	1004	1004	0
597	20250219	093900	539412	1004	1004	1004	1004	0
598	20250219	093800	539412	1004	1004	1004	1004	0
599	20250219	093700	539412	1004	1004	1004	1004	0
600	20250219	093600	539412	1004	1004	1004	1004	0
601	20250219	093500	539412	1004	1004	1004	1004	0
602	20250219	093400	539412	1004	1004	1004	1004	0
603	20250219	093300	539412	1004	1004	1004	1004	0
604	20250219	093200	539412	1004	1004	1004	1004	0
605	20250219	093100	539412	1004	1004	1004	1004	0
606	20250219	093000	539412	1004	1004	1004	1004	0
607	20250219	092900	539412	1004	1004	1004	1004	0
608	20250219	092800	539412	1004	1004	1004	1004	0
609	20250219	092700	539412	1004	1004	1004	1004	0
610	20250219	092600	539412	1004	1004	1004	1004	0
611	20250219	092500	539412	1004	1004	1004	1004	0
612	20250219	092400	539412	1004	1004	1004	1004	0
613	20250219	092300	539412	1004	1004	1004	1004	0
614	20250219	092200	539412	1004	1004	1004	1004	0
615	20250219	092100	539412	1004	1004	1004	1004	0
616	20250219	092000	539412	1004	1004	1004	1004	0
617	20250219	091900	539412	1004	1004	1004	1004	0
618	20250219	091800	539412	1004	1004	1004	1004	0
619	20250219	091700	539412	1004	1004	1004	1004	0
620	20250219	091600	539412	1004	1004	1004	1004	0
621	20250219	091500	539412	1004	1004	1004	1004	0
622	20250219	091400	539412	1004	1004	1004	1004	0
623	20250219	091300	539412	1004	1004	1004	1004	2
624	20250219	091200	537404	1004	1004	1004	1004	0
625	20250219	091100	537404	1004	1004	1004	1004	0
626	20250219	091000	537404	1004	1004	1004	1004	0
627	20250219	090900	537404	1004	1004	1004	1004	0
628	20250219	090800	537404	1004	1004	1004	1004	0
629	20250219	090700	537404	1004	1004	1004	1004	0
630	20250219	090600	537404	1004	1004	1004	1004	0
631	20250219	090500	537404	1004	1004	1004	1004	0
632	20250219	090400	537404	1004	1004	1004	1004	3
633	20250219	090300	534392	997	997	997	997	0
634	20250219	090200	534392	997	997	997	997	466
635	20250219	090100	69790	997	997	997	997	70
636	20250219	090000	0	1000	1000	1000	1000	0