KissMeData/069640/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195200	5793459	1167	1167	1167	1167	339
3	20250219	195100	5793459	1167	1167	1167	1167	0
4	20250219	195000	5793459	1167	1167	1167	1167	0
5	20250219	194900	5793459	1167	1167	1167	1167	0
6	20250219	194800	5793459	1167	1167	1167	1167	0
7	20250219	194700	5793459	1167	1167	1167	1167	0
8	20250219	194600	5793459	1167	1167	1167	1167	0
9	20250219	194500	5793459	1167	1167	1167	1167	0
10	20250219	194400	5793459	1167	1167	1167	1167	0
11	20250219	194300	5793459	1167	1167	1167	1167	0
12	20250219	194200	5793459	1167	1167	1167	1167	0
13	20250219	194100	5793459	1167	1167	1167	1167	0
14	20250219	194000	5793459	1167	1167	1167	1167	0
15	20250219	193900	5793459	1167	1167	1167	1167	0
16	20250219	193800	5793459	1167	1167	1167	1167	0
17	20250219	193700	5793459	1167	1167	1167	1167	0
18	20250219	193600	5793459	1167	1167	1167	1167	0
19	20250219	193500	5793459	1167	1167	1167	1167	0
20	20250219	193400	5793459	1167	1167	1167	1167	0
21	20250219	193300	5793459	1167	1167	1167	1167	0
22	20250219	193200	5793459	1167	1167	1167	1167	0
23	20250219	193100	5793459	1167	1167	1167	1167	0
24	20250219	193000	5793459	1167	1167	1167	1167	0
25	20250219	192900	5793459	1167	1167	1167	1167	0
26	20250219	192800	5793459	1167	1167	1167	1167	0
27	20250219	192700	5793459	1167	1167	1167	1167	0
28	20250219	192600	5793459	1167	1167	1167	1167	0
29	20250219	192500	5793459	1167	1167	1167	1167	0
30	20250219	192400	5793459	1167	1167	1167	1167	0
31	20250219	192300	5793459	1167	1167	1167	1167	0
32	20250219	192200	5793459	1167	1167	1167	1167	339
33	20250219	192100	5793459	1167	1167	1167	1167	0
34	20250219	192000	5793459	1167	1167	1167	1167	0
35	20250219	191900	5793459	1167	1167	1167	1167	0
36	20250219	191800	5793459	1167	1167	1167	1167	0
37	20250219	191700	5793459	1167	1167	1167	1167	0
38	20250219	191600	5793459	1167	1167	1167	1167	0
39	20250219	191500	5793459	1167	1167	1167	1167	0
40	20250219	191400	5793459	1167	1167	1167	1167	0
41	20250219	191300	5793459	1167	1167	1167	1167	0
42	20250219	191200	5793459	1167	1167	1167	1167	0
43	20250219	191100	5793459	1167	1167	1167	1167	0
44	20250219	191000	5793459	1167	1167	1167	1167	0
45	20250219	190900	5793459	1167	1167	1167	1167	0
46	20250219	190800	5793459	1167	1167	1167	1167	0
47	20250219	190700	5793459	1167	1167	1167	1167	0
48	20250219	190600	5793459	1167	1167	1167	1167	0
49	20250219	190500	5793459	1167	1167	1167	1167	0
50	20250219	190400	5793459	1167	1167	1167	1167	0
51	20250219	190300	5793459	1167	1167	1167	1167	0
52	20250219	190200	5793459	1167	1167	1167	1167	0
53	20250219	190100	5793459	1167	1167	1167	1167	0
54	20250219	190000	5793459	1167	1167	1167	1167	0
55	20250219	185900	5793459	1167	1167	1167	1167	0
56	20250219	185800	5793459	1167	1167	1167	1167	0
57	20250219	185700	5793459	1167	1167	1167	1167	0
58	20250219	185600	5793459	1167	1167	1167	1167	0
59	20250219	185500	5793459	1167	1167	1167	1167	0
60	20250219	185400	5793459	1167	1167	1167	1167	0
61	20250219	185300	5793459	1167	1167	1167	1167	0
62	20250219	185200	5793459	1167	1167	1167	1167	339
63	20250219	185100	5793459	1167	1167	1167	1167	0
64	20250219	185000	5793459	1167	1167	1167	1167	0
65	20250219	184900	5793459	1167	1167	1167	1167	0
66	20250219	184800	5793459	1167	1167	1167	1167	0
67	20250219	184700	5793459	1167	1167	1167	1167	0
68	20250219	184600	5793459	1167	1167	1167	1167	0
69	20250219	184500	5793459	1167	1167	1167	1167	0
70	20250219	184400	5793459	1167	1167	1167	1167	0
71	20250219	184300	5793459	1167	1167	1167	1167	0
72	20250219	184200	5793459	1167	1167	1167	1167	0
73	20250219	184100	5793459	1167	1167	1167	1167	0
74	20250219	184000	5793459	1167	1167	1167	1167	0
75	20250219	183900	5793459	1167	1167	1167	1167	0
76	20250219	183800	5793459	1167	1167	1167	1167	0
77	20250219	183700	5793459	1167	1167	1167	1167	0
78	20250219	183600	5793459	1167	1167	1167	1167	0
79	20250219	183500	5793459	1167	1167	1167	1167	0
80	20250219	183400	5793459	1167	1167	1167	1167	0
81	20250219	183300	5793459	1167	1167	1167	1167	0
82	20250219	183200	5793459	1167	1167	1167	1167	0
83	20250219	183100	5793459	1167	1167	1167	1167	0
84	20250219	183000	5793459	1167	1167	1167	1167	0
85	20250219	182900	5793459	1167	1167	1167	1167	0
86	20250219	182800	5793459	1167	1167	1167	1167	0
87	20250219	182700	5793459	1167	1167	1167	1167	0
88	20250219	182600	5793459	1167	1167	1167	1167	0
89	20250219	182500	5793459	1167	1167	1167	1167	0
90	20250219	182400	5793459	1167	1167	1167	1167	0
91	20250219	182300	5793459	1167	1167	1167	1167	0
92	20250219	182200	5793459	1167	1167	1167	1167	339
93	20250219	182100	5793459	1167	1167	1167	1167	0
94	20250219	182000	5793459	1167	1167	1167	1167	0
95	20250219	181900	5793459	1167	1167	1167	1167	0
96	20250219	181800	5793459	1167	1167	1167	1167	0
97	20250219	181700	5793459	1167	1167	1167	1167	0
98	20250219	181600	5793459	1167	1167	1167	1167	0
99	20250219	181500	5793459	1167	1167	1167	1167	0
100	20250219	181400	5793459	1167	1167	1167	1167	0
101	20250219	181300	5793459	1167	1167	1167	1167	0
102	20250219	181200	5793459	1167	1167	1167	1167	0
103	20250219	181100	5793459	1167	1167	1167	1167	0
104	20250219	181000	5793459	1167	1167	1167	1167	0
105	20250219	180900	5793459	1167	1167	1167	1167	0
106	20250219	180800	5793459	1167	1167	1167	1167	0
107	20250219	180700	5793459	1167	1167	1167	1167	0
108	20250219	180600	5793459	1167	1167	1167	1167	0
109	20250219	180500	5793459	1167	1167	1167	1167	0
110	20250219	180400	5793459	1167	1167	1167	1167	0
111	20250219	180300	5793459	1167	1167	1167	1167	0
112	20250219	180200	5793459	1167	1167	1167	1167	0
113	20250219	180100	5793459	1167	1167	1167	1167	0
114	20250219	180000	5793459	1167	1167	1167	1167	0
115	20250219	175900	5793459	1167	1167	1167	1167	0
116	20250219	175800	5793459	1167	1167	1167	1167	0
117	20250219	175700	5793459	1167	1167	1167	1167	0
118	20250219	175600	5793459	1167	1167	1167	1167	0
119	20250219	175500	5793459	1167	1167	1167	1167	0
120	20250219	175400	5793459	1167	1167	1167	1167	0
121	20250219	175300	5793459	1167	1167	1167	1167	0
122	20250219	175200	5793459	1167	1167	1167	1167	339
123	20250219	175100	5793459	1167	1167	1167	1167	0
124	20250219	175000	5793459	1167	1167	1167	1167	0
125	20250219	174900	5793459	1167	1167	1167	1167	0
126	20250219	174800	5793459	1167	1167	1167	1167	0
127	20250219	174700	5793459	1167	1167	1167	1167	0
128	20250219	174600	5793459	1167	1167	1167	1167	0
129	20250219	174500	5793459	1167	1167	1167	1167	0
130	20250219	174400	5793459	1167	1167	1167	1167	0
131	20250219	174300	5793459	1167	1167	1167	1167	0
132	20250219	174200	5793459	1167	1167	1167	1167	0
133	20250219	174100	5793459	1167	1167	1167	1167	0
134	20250219	174000	5793459	1167	1167	1167	1167	0
135	20250219	173900	5793459	1167	1167	1167	1167	0
136	20250219	173800	5793459	1167	1167	1167	1167	0
137	20250219	173700	5793459	1167	1167	1167	1167	0
138	20250219	173600	5793459	1167	1167	1167	1167	0
139	20250219	173500	5793459	1167	1167	1167	1167	0
140	20250219	173400	5793459	1167	1167	1167	1167	0
141	20250219	173300	5793459	1167	1167	1167	1167	0
142	20250219	173200	5793459	1167	1167	1167	1167	0
143	20250219	173100	5793459	1167	1167	1167	1167	0
144	20250219	173000	5793459	1167	1167	1167	1167	0
145	20250219	172900	5793459	1167	1167	1167	1167	0
146	20250219	172800	5793459	1167	1167	1167	1167	0
147	20250219	172700	5793459	1167	1167	1167	1167	0
148	20250219	172600	5793459	1167	1167	1167	1167	0
149	20250219	172500	5793459	1167	1167	1167	1167	0
150	20250219	172400	5793459	1167	1167	1167	1167	0
151	20250219	172300	5793459	1167	1167	1167	1167	0
152	20250219	172200	5793459	1167	1167	1167	1167	339
153	20250219	172100	5793459	1167	1167	1167	1167	0
154	20250219	172000	5793459	1167	1167	1167	1167	0
155	20250219	171900	5793459	1167	1167	1167	1167	0
156	20250219	171800	5793459	1167	1167	1167	1167	0
157	20250219	171700	5793459	1167	1167	1167	1167	0
158	20250219	171600	5793459	1167	1167	1167	1167	0
159	20250219	171500	5793459	1167	1167	1167	1167	0
160	20250219	171400	5793459	1167	1167	1167	1167	0
161	20250219	171300	5793459	1167	1167	1167	1167	0
162	20250219	171200	5793459	1167	1167	1167	1167	0
163	20250219	171100	5793459	1167	1167	1167	1167	0
164	20250219	171000	5793459	1167	1167	1167	1167	0
165	20250219	170900	5793459	1167	1167	1167	1167	0
166	20250219	170800	5793459	1167	1167	1167	1167	0
167	20250219	170700	5793459	1167	1167	1167	1167	0
168	20250219	170600	5793459	1167	1167	1167	1167	0
169	20250219	170500	5793459	1167	1167	1167	1167	0
170	20250219	170400	5793459	1167	1167	1167	1167	0
171	20250219	170300	5793459	1167	1167	1167	1167	0
172	20250219	170200	5793459	1167	1167	1167	1167	0
173	20250219	170100	5793459	1167	1167	1167	1167	0
174	20250219	170000	5793459	1167	1167	1167	1167	0
175	20250219	165900	5793459	1167	1167	1167	1167	0
176	20250219	165800	5793459	1167	1167	1167	1167	0
177	20250219	165700	5793459	1167	1167	1167	1167	0
178	20250219	165600	5793459	1167	1167	1167	1167	0
179	20250219	165500	5793459	1167	1167	1167	1167	0
180	20250219	165400	5793459	1167	1167	1167	1167	0
181	20250219	165300	5793459	1167	1167	1167	1167	0
182	20250219	165200	5793459	1167	1167	1167	1167	339
183	20250219	165100	5793459	1167	1167	1167	1167	0
184	20250219	165000	5793459	1167	1167	1167	1167	0
185	20250219	164900	5793459	1167	1167	1167	1167	0
186	20250219	164800	5793459	1167	1167	1167	1167	0
187	20250219	164700	5793459	1167	1167	1167	1167	0
188	20250219	164600	5793459	1167	1167	1167	1167	0
189	20250219	164500	5793459	1167	1167	1167	1167	0
190	20250219	164400	5793459	1167	1167	1167	1167	0
191	20250219	164300	5793459	1167	1167	1167	1167	0
192	20250219	164200	5793459	1167	1167	1167	1167	0
193	20250219	164100	5793459	1167	1167	1167	1167	0
194	20250219	164000	5793459	1167	1167	1167	1167	0
195	20250219	163900	5793459	1167	1167	1167	1167	0
196	20250219	163800	5793459	1167	1167	1167	1167	0
197	20250219	163700	5793459	1167	1167	1167	1167	0
198	20250219	163600	5793459	1167	1167	1167	1167	0
199	20250219	163500	5793459	1167	1167	1167	1167	0
200	20250219	163400	5793459	1167	1167	1167	1167	0
201	20250219	163300	5793459	1167	1167	1167	1167	0
202	20250219	163200	5793459	1167	1167	1167	1167	0
203	20250219	163100	5793459	1167	1167	1167	1167	0
204	20250219	163000	5793459	1167	1167	1167	1167	0
205	20250219	162900	5793459	1167	1167	1167	1167	0
206	20250219	162800	5793459	1167	1167	1167	1167	0
207	20250219	162700	5793459	1167	1167	1167	1167	0
208	20250219	162600	5793459	1167	1167	1167	1167	0
209	20250219	162500	5793459	1167	1167	1167	1167	0
210	20250219	162400	5793459	1167	1167	1167	1167	0
211	20250219	162300	5793459	1167	1167	1167	1167	0
212	20250219	162200	5793459	1167	1167	1167	1167	339
213	20250219	162100	5793459	1167	1167	1167	1167	0
214	20250219	162000	5793459	1167	1167	1167	1167	0
215	20250219	161900	5793459	1167	1167	1167	1167	0
216	20250219	161800	5793459	1167	1167	1167	1167	0
217	20250219	161700	5793459	1167	1167	1167	1167	0
218	20250219	161600	5793459	1167	1167	1167	1167	0
219	20250219	161500	5793459	1167	1167	1167	1167	0
220	20250219	161400	5793459	1167	1167	1167	1167	0
221	20250219	161300	5793459	1167	1167	1167	1167	0
222	20250219	161200	5793459	1167	1167	1167	1167	0
223	20250219	161100	5793459	1167	1167	1167	1167	0
224	20250219	161000	5793459	1167	1167	1167	1167	0
225	20250219	160900	5793459	1167	1167	1167	1167	0
226	20250219	160800	5793459	1167	1167	1167	1167	0
227	20250219	160700	5793459	1167	1167	1167	1167	0
228	20250219	160600	5793459	1167	1167	1167	1167	0
229	20250219	160500	5793459	1167	1167	1167	1167	0
230	20250219	160400	5793459	1167	1167	1167	1167	0
231	20250219	160300	5793459	1167	1167	1167	1167	0
232	20250219	160200	5793459	1167	1167	1167	1167	0
233	20250219	160100	5793459	1167	1167	1167	1167	0
234	20250219	160000	5793459	1167	1167	1167	1167	0
235	20250219	155900	5793459	1167	1167	1167	1167	0
236	20250219	155800	5793459	1167	1167	1167	1167	0
237	20250219	155700	5793459	1167	1167	1167	1167	0
238	20250219	155600	5793459	1167	1167	1167	1167	0
239	20250219	155500	5793459	1167	1167	1167	1167	0
240	20250219	155400	5793459	1167	1167	1167	1167	0
241	20250219	155300	5793459	1167	1167	1167	1167	0
242	20250219	155200	5793459	1167	1167	1167	1167	339
243	20250219	155100	5793459	1167	1167	1167	1167	0
244	20250219	155000	5793459	1167	1167	1167	1167	0
245	20250219	154900	5793459	1167	1167	1167	1167	0
246	20250219	154800	5793459	1167	1167	1167	1167	0
247	20250219	154700	5793459	1167	1167	1167	1167	0
248	20250219	154600	5793459	1167	1167	1167	1167	0
249	20250219	154500	5793459	1167	1167	1167	1167	0
250	20250219	154400	5793459	1167	1167	1167	1167	0
251	20250219	154300	5793459	1167	1167	1167	1167	0
252	20250219	154200	5793459	1167	1167	1167	1167	0
253	20250219	154100	5793459	1167	1167	1167	1167	0
254	20250219	154000	5793459	1167	1167	1167	1167	0
255	20250219	153900	5793459	1167	1167	1167	1167	0
256	20250219	153800	5793459	1167	1167	1167	1167	0
257	20250219	153700	5793459	1167	1167	1167	1167	0
258	20250219	153600	5793459	1167	1167	1167	1167	0
259	20250219	153500	5793459	1167	1167	1167	1167	0
260	20250219	153400	5793459	1167	1167	1167	1167	0
261	20250219	153300	5793459	1167	1167	1167	1167	0
262	20250219	153200	5793459	1167	1167	1167	1167	0
263	20250219	153100	5793459	1167	1167	1167	1167	0
264	20250219	153000	5793459	1167	1167	1167	1167	339
265	20250219	152900	5397846	1167	1167	1167	1167	0
266	20250219	152800	5397846	1167	1167	1167	1167	0
267	20250219	152700	5397846	1167	1167	1167	1167	0
268	20250219	152600	5397846	1167	1167	1167	1167	0
269	20250219	152500	5397846	1167	1167	1167	1167	0
270	20250219	152400	5397846	1167	1167	1167	1167	0
271	20250219	152300	5397846	1167	1167	1167	1167	0
272	20250219	152200	5397846	1167	1167	1167	1167	0
273	20250219	152100	5397846	1167	1167	1167	1167	0
274	20250219	152000	5397846	1167	1167	1167	1167	0
275	20250219	151900	5397846	1167	1167	1167	1167	0
276	20250219	151800	5397846	1167	1167	1167	1167	0
277	20250219	151700	5397846	1167	1167	1167	1167	0
278	20250219	151600	5397846	1167	1167	1167	1167	0
279	20250219	151500	5397846	1167	1167	1167	1167	0
280	20250219	151400	5397846	1167	1167	1167	1167	0
281	20250219	151300	5397846	1167	1167	1167	1167	0
282	20250219	151200	5397846	1167	1167	1167	1167	0
283	20250219	151100	5397846	1167	1167	1167	1167	0
284	20250219	151000	5397846	1167	1167	1167	1167	0
285	20250219	150900	5397846	1167	1167	1167	1167	0
286	20250219	150800	5397846	1167	1167	1167	1167	0
287	20250219	150700	5397846	1167	1167	1167	1167	0
288	20250219	150600	5397846	1167	1167	1167	1167	0
289	20250219	150500	5397846	1167	1167	1167	1167	0
290	20250219	150400	5397846	1167	1167	1167	1167	0
291	20250219	150300	5397846	1167	1167	1167	1167	0
292	20250219	150200	5397846	1167	1167	1167	1167	0
293	20250219	150100	5397846	1167	1167	1167	1167	0
294	20250219	150000	5397846	1167	1167	1167	1167	0
295	20250219	145900	5397846	1167	1167	1167	1167	0
296	20250219	145800	5397846	1167	1167	1167	1167	0
297	20250219	145700	5397846	1167	1167	1167	1167	0
298	20250219	145600	5397846	1167	1167	1167	1167	0
299	20250219	145500	5397846	1167	1167	1167	1167	0
300	20250219	145400	5397846	1167	1167	1167	1167	0
301	20250219	145300	5397846	1167	1167	1167	1167	0
302	20250219	145200	5397846	1167	1167	1167	1167	0
303	20250219	145100	5397846	1167	1167	1167	1167	0
304	20250219	145000	5397846	1167	1167	1167	1167	0
305	20250219	144900	5397846	1167	1167	1167	1167	0
306	20250219	144800	5397846	1167	1167	1167	1167	0
307	20250219	144700	5397846	1167	1167	1167	1167	0
308	20250219	144600	5397846	1167	1167	1167	1167	0
309	20250219	144500	5397846	1167	1167	1167	1167	0
310	20250219	144400	5397846	1167	1166	1167	1166	70
311	20250219	144300	5316204	1166	1166	1166	1166	0
312	20250219	144200	5316204	1166	1166	1166	1166	0
313	20250219	144100	5316204	1166	1166	1166	1166	0
314	20250219	144000	5316204	1166	1166	1166	1166	0
315	20250219	143900	5316204	1166	1166	1166	1166	0
316	20250219	143800	5316204	1166	1166	1166	1166	0
317	20250219	143700	5316204	1166	1166	1166	1166	0
318	20250219	143600	5316204	1166	1166	1166	1166	0
319	20250219	143500	5316204	1166	1166	1166	1166	0
320	20250219	143400	5316204	1166	1166	1166	1166	0
321	20250219	143300	5316204	1166	1166	1166	1166	0
322	20250219	143200	5316204	1166	1166	1166	1166	0
323	20250219	143100	5316204	1166	1166	1166	1166	0
324	20250219	143000	5316204	1166	1166	1166	1166	0
325	20250219	142900	5316204	1166	1166	1166	1166	0
326	20250219	142800	5316204	1166	1166	1166	1166	0
327	20250219	142700	5316204	1166	1166	1166	1166	0
328	20250219	142600	5316204	1166	1166	1166	1166	0
329	20250219	142500	5316204	1166	1166	1166	1166	0
330	20250219	142400	5316204	1166	1166	1166	1166	0
331	20250219	142300	5316204	1166	1166	1166	1166	0
332	20250219	142200	5316204	1166	1166	1166	1166	0
333	20250219	142100	5316204	1166	1166	1166	1166	0
334	20250219	142000	5316204	1166	1166	1166	1166	0
335	20250219	141900	5316204	1166	1166	1166	1166	0
336	20250219	141800	5316204	1166	1166	1166	1166	0
337	20250219	141700	5316204	1166	1166	1166	1166	0
338	20250219	141600	5316204	1166	1166	1166	1166	0
339	20250219	141500	5316204	1166	1166	1166	1166	0
340	20250219	141400	5316204	1166	1166	1166	1166	0
341	20250219	141300	5316204	1166	1166	1166	1166	0
342	20250219	141200	5316204	1166	1166	1166	1166	0
343	20250219	141100	5316204	1166	1166	1166	1166	0
344	20250219	141000	5316204	1166	1166	1166	1166	0
345	20250219	140900	5316204	1166	1166	1166	1166	0
346	20250219	140800	5316204	1166	1166	1166	1166	0
347	20250219	140700	5316204	1166	1166	1166	1166	0
348	20250219	140600	5316204	1166	1166	1166	1166	0
349	20250219	140500	5316204	1166	1166	1166	1166	0
350	20250219	140400	5316204	1166	1166	1166	1166	0
351	20250219	140300	5316204	1166	1166	1166	1166	0
352	20250219	140200	5316204	1166	1166	1166	1166	8
353	20250219	140100	5306876	1166	1166	1166	1166	0
354	20250219	140000	5306876	1166	1166	1166	1166	0
355	20250219	135900	5306876	1166	1166	1166	1166	0
356	20250219	135800	5306876	1166	1166	1166	1166	0
357	20250219	135700	5306876	1166	1166	1166	1166	0
358	20250219	135600	5306876	1166	1166	1166	1166	0
359	20250219	135500	5306876	1166	1166	1166	1166	0
360	20250219	135400	5306876	1166	1166	1166	1166	0
361	20250219	135300	5306876	1166	1166	1166	1166	0
362	20250219	135200	5306876	1166	1166	1166	1166	0
363	20250219	135100	5306876	1166	1166	1166	1166	0
364	20250219	135000	5306876	1166	1166	1166	1166	0
365	20250219	134900	5306876	1166	1166	1166	1166	0
366	20250219	134800	5306876	1166	1166	1166	1166	0
367	20250219	134700	5306876	1166	1166	1166	1166	1
368	20250219	134600	5305710	1166	1166	1166	1166	0
369	20250219	134500	5305710	1166	1166	1166	1166	0
370	20250219	134400	5305710	1166	1166	1166	1166	0
371	20250219	134300	5305710	1166	1166	1166	1166	0
372	20250219	134200	5305710	1166	1166	1166	1166	0
373	20250219	134100	5305710	1166	1166	1166	1166	0
374	20250219	134000	5305710	1166	1166	1166	1166	0
375	20250219	133900	5305710	1166	1166	1166	1166	0
376	20250219	133800	5305710	1166	1166	1166	1166	0
377	20250219	133700	5305710	1166	1166	1166	1166	0
378	20250219	133600	5305710	1166	1166	1166	1166	0
379	20250219	133500	5305710	1166	1166	1166	1166	0
380	20250219	133400	5305710	1166	1166	1166	1166	0
381	20250219	133300	5305710	1166	1166	1166	1166	0
382	20250219	133200	5305710	1166	1166	1166	1166	0
383	20250219	133100	5305710	1166	1166	1166	1166	0
384	20250219	133000	5305710	1166	1166	1166	1166	0
385	20250219	132900	5305710	1166	1166	1166	1166	0
386	20250219	132800	5305710	1166	1166	1166	1166	0
387	20250219	132700	5305710	1166	1166	1166	1166	0
388	20250219	132600	5305710	1166	1166	1166	1166	0
389	20250219	132500	5305710	1166	1166	1166	1166	0
390	20250219	132400	5305710	1166	1166	1166	1166	0
391	20250219	132300	5305710	1166	1166	1166	1166	0
392	20250219	132200	5305710	1166	1166	1166	1166	0
393	20250219	132100	5305710	1166	1166	1166	1166	0
394	20250219	132000	5305710	1166	1166	1166	1166	0
395	20250219	131900	5305710	1166	1166	1166	1166	0
396	20250219	131800	5305710	1166	1166	1166	1166	0
397	20250219	131700	5305710	1166	1166	1166	1166	0
398	20250219	131600	5305710	1166	1166	1166	1166	0
399	20250219	131500	5305710	1166	1166	1166	1166	1
400	20250219	131400	5304544	1161	1161	1161	1161	0
401	20250219	131300	5304544	1161	1161	1161	1161	0
402	20250219	131200	5304544	1161	1161	1161	1161	0
403	20250219	131100	5304544	1161	1161	1161	1161	0
404	20250219	131000	5304544	1161	1161	1161	1161	0
405	20250219	130900	5304544	1161	1161	1161	1161	0
406	20250219	130800	5304544	1161	1161	1161	1161	41
407	20250219	130700	5256943	1158	1158	1158	1158	0
408	20250219	130600	5256943	1158	1158	1158	1158	0
409	20250219	130500	5256943	1158	1158	1158	1158	0
410	20250219	130400	5256943	1158	1158	1158	1158	0
411	20250219	130300	5256943	1158	1158	1158	1158	0
412	20250219	130200	5256943	1158	1158	1158	1158	0
413	20250219	130100	5256943	1158	1158	1158	1158	0
414	20250219	130000	5256943	1158	1158	1158	1158	0
415	20250219	125900	5256943	1158	1158	1158	1158	0
416	20250219	125800	5256943	1158	1158	1158	1158	0
417	20250219	125700	5256943	1158	1158	1158	1158	0
418	20250219	125600	5256943	1158	1158	1158	1158	0
419	20250219	125500	5256943	1158	1158	1158	1158	0
420	20250219	125400	5256943	1158	1160	1160	1158	300
421	20250219	125300	4909196	1161	1161	1161	1161	0
422	20250219	125200	4909196	1161	1161	1161	1161	0
423	20250219	125100	4909196	1161	1161	1161	1161	0
424	20250219	125000	4909196	1161	1161	1161	1161	3
425	20250219	124900	4905713	1161	1161	1161	1161	0
426	20250219	124800	4905713	1161	1161	1161	1161	0
427	20250219	124700	4905713	1161	1161	1161	1161	0
428	20250219	124600	4905713	1161	1161	1161	1161	100
429	20250219	124500	4789613	1161	1161	1161	1161	0
430	20250219	124400	4789613	1161	1161	1161	1161	243
431	20250219	124300	4507490	1161	1161	1161	1161	0
432	20250219	124200	4507490	1161	1161	1161	1161	0
433	20250219	124100	4507490	1161	1161	1161	1161	0
434	20250219	124000	4507490	1161	1161	1161	1161	0
435	20250219	123900	4507490	1161	1161	1161	1161	0
436	20250219	123800	4507490	1161	1161	1161	1161	0
437	20250219	123700	4507490	1161	1161	1161	1161	0
438	20250219	123600	4507490	1161	1161	1161	1161	0
439	20250219	123500	4507490	1161	1161	1161	1161	0
440	20250219	123400	4507490	1161	1161	1161	1161	0
441	20250219	123300	4507490	1161	1161	1161	1161	0
442	20250219	123200	4507490	1161	1161	1161	1161	1
443	20250219	123100	4506329	1161	1161	1161	1161	0
444	20250219	123000	4506329	1161	1161	1161	1161	0
445	20250219	122900	4506329	1161	1161	1161	1161	0
446	20250219	122800	4506329	1161	1161	1161	1161	0
447	20250219	122700	4506329	1161	1161	1161	1161	0
448	20250219	122600	4506329	1161	1161	1161	1161	0
449	20250219	122500	4506329	1161	1161	1161	1161	10
450	20250219	122400	4494719	1161	1161	1161	1161	0
451	20250219	122300	4494719	1161	1161	1161	1161	0
452	20250219	122200	4494719	1161	1161	1161	1161	0
453	20250219	122100	4494719	1161	1161	1161	1161	0
454	20250219	122000	4494719	1161	1161	1161	1161	100
455	20250219	121900	4378619	1167	1167	1167	1167	0
456	20250219	121800	4378619	1167	1167	1167	1167	0
457	20250219	121700	4378619	1167	1167	1167	1167	0
458	20250219	121600	4378619	1167	1167	1167	1167	0
459	20250219	121500	4378619	1167	1167	1167	1167	0
460	20250219	121400	4378619	1167	1167	1167	1167	0
461	20250219	121300	4378619	1167	1167	1167	1167	0
462	20250219	121200	4378619	1167	1167	1167	1167	1
463	20250219	121100	4377452	1167	1167	1167	1167	0
464	20250219	121000	4377452	1167	1167	1167	1167	0
465	20250219	120900	4377452	1167	1167	1167	1167	0
466	20250219	120800	4377452	1167	1167	1167	1167	0
467	20250219	120700	4377452	1167	1167	1167	1167	0
468	20250219	120600	4377452	1167	1167	1167	1167	0
469	20250219	120500	4377452	1167	1167	1167	1167	0
470	20250219	120400	4377452	1167	1167	1167	1167	0
471	20250219	120300	4377452	1167	1167	1167	1167	0
472	20250219	120200	4377452	1167	1167	1167	1167	0
473	20250219	120100	4377452	1167	1167	1167	1167	0
474	20250219	120000	4377452	1167	1167	1167	1167	0
475	20250219	115900	4377452	1167	1167	1167	1167	0
476	20250219	115800	4377452	1167	1167	1167	1167	0
477	20250219	115700	4377452	1167	1167	1167	1167	0
478	20250219	115600	4377452	1167	1167	1167	1167	0
479	20250219	115500	4377452	1167	1167	1167	1167	0
480	20250219	115400	4377452	1167	1167	1167	1167	44
481	20250219	115300	4326104	1167	1167	1167	1167	0
482	20250219	115200	4326104	1167	1167	1167	1167	0
483	20250219	115100	4326104	1167	1167	1167	1167	0
484	20250219	115000	4326104	1167	1167	1167	1167	0
485	20250219	114900	4326104	1167	1167	1167	1167	0
486	20250219	114800	4326104	1167	1167	1167	1167	0
487	20250219	114700	4326104	1167	1167	1167	1167	0
488	20250219	114600	4326104	1167	1167	1167	1167	0
489	20250219	114500	4326104	1167	1167	1167	1167	0
490	20250219	114400	4326104	1167	1167	1167	1167	0
491	20250219	114300	4326104	1167	1167	1167	1167	0
492	20250219	114200	4326104	1167	1167	1167	1167	0
493	20250219	114100	4326104	1167	1167	1167	1167	0
494	20250219	114000	4326104	1167	1167	1167	1167	0
495	20250219	113900	4326104	1167	1167	1167	1167	0
496	20250219	113800	4326104	1167	1167	1167	1167	1000
497	20250219	113700	3159104	1167	1167	1167	1167	0
498	20250219	113600	3159104	1167	1167	1167	1167	0
499	20250219	113500	3159104	1167	1167	1167	1167	0
500	20250219	113400	3159104	1167	1167	1167	1167	0
501	20250219	113300	3159104	1167	1167	1167	1167	0
502	20250219	113200	3159104	1167	1167	1167	1167	110
503	20250219	113100	3030734	1167	1167	1167	1167	0
504	20250219	113000	3030734	1167	1167	1167	1167	0
505	20250219	112900	3030734	1167	1167	1167	1167	0
506	20250219	112800	3030734	1167	1167	1167	1167	0
507	20250219	112700	3030734	1167	1167	1167	1167	0
508	20250219	112600	3030734	1167	1167	1167	1167	0
509	20250219	112500	3030734	1167	1167	1167	1167	0
510	20250219	112400	3030734	1167	1167	1167	1167	0
511	20250219	112300	3030734	1167	1167	1167	1167	0
512	20250219	112200	3030734	1167	1167	1167	1167	0
513	20250219	112100	3030734	1167	1167	1167	1167	0
514	20250219	112000	3030734	1167	1167	1167	1167	0
515	20250219	111900	3030734	1167	1167	1167	1167	1
516	20250219	111800	3029567	1167	1167	1167	1167	0
517	20250219	111700	3029567	1167	1167	1167	1167	0
518	20250219	111600	3029567	1167	1167	1167	1167	0
519	20250219	111500	3029567	1167	1167	1167	1167	0
520	20250219	111400	3029567	1167	1167	1167	1167	0
521	20250219	111300	3029567	1167	1167	1167	1167	0
522	20250219	111200	3029567	1167	1167	1167	1167	0
523	20250219	111100	3029567	1167	1167	1167	1167	100
524	20250219	111000	2912867	1167	1167	1167	1167	0
525	20250219	110900	2912867	1167	1167	1167	1167	0
526	20250219	110800	2912867	1167	1167	1167	1167	0
527	20250219	110700	2912867	1167	1167	1167	1167	0
528	20250219	110600	2912867	1167	1167	1167	1167	0
529	20250219	110500	2912867	1167	1167	1167	1167	0
530	20250219	110400	2912867	1167	1167	1167	1167	0
531	20250219	110300	2912867	1167	1167	1167	1167	0
532	20250219	110200	2912867	1167	1167	1167	1167	0
533	20250219	110100	2912867	1167	1167	1167	1167	86
534	20250219	110000	2812505	1167	1167	1167	1167	0
535	20250219	105900	2812505	1167	1167	1167	1167	0
536	20250219	105800	2812505	1167	1170	1170	1167	741
537	20250219	105700	1947581	1170	1170	1170	1170	0
538	20250219	105600	1947581	1170	1170	1170	1170	0
539	20250219	105500	1947581	1170	1170	1170	1170	0
540	20250219	105400	1947581	1170	1170	1170	1170	0
541	20250219	105300	1947581	1170	1170	1170	1170	0
542	20250219	105200	1947581	1170	1170	1170	1170	0
543	20250219	105100	1947581	1170	1170	1170	1170	0
544	20250219	105000	1947581	1170	1170	1170	1170	0
545	20250219	104900	1947581	1170	1170	1170	1170	0
546	20250219	104800	1947581	1170	1170	1170	1170	42
547	20250219	104700	1898441	1170	1167	1170	1167	544
548	20250219	104600	1262095	1167	1167	1167	1167	0
549	20250219	104500	1262095	1167	1167	1167	1167	0
550	20250219	104400	1262095	1167	1167	1167	1167	0
551	20250219	104300	1262095	1167	1167	1167	1167	0
552	20250219	104200	1262095	1167	1167	1167	1167	500
553	20250219	104100	678595	1167	1167	1167	1167	0
554	20250219	104000	678595	1167	1167	1167	1167	0
555	20250219	103900	678595	1167	1167	1167	1167	0
556	20250219	103800	678595	1167	1167	1167	1167	0
557	20250219	103700	678595	1167	1167	1167	1167	0
558	20250219	103600	678595	1167	1167	1167	1167	0
559	20250219	103500	678595	1167	1166	1167	1166	100
560	20250219	103400	561920	1167	1167	1167	1167	0
561	20250219	103300	561920	1167	1167	1167	1167	0
562	20250219	103200	561920	1167	1167	1167	1167	0
563	20250219	103100	561920	1167	1167	1167	1167	0
564	20250219	103000	561920	1167	1167	1167	1167	0
565	20250219	102900	561920	1167	1167	1167	1167	0
566	20250219	102800	561920	1167	1167	1167	1167	0
567	20250219	102700	561920	1167	1167	1167	1167	0
568	20250219	102600	561920	1167	1167	1167	1167	0
569	20250219	102500	561920	1167	1167	1167	1167	0
570	20250219	102400	561920	1167	1167	1167	1167	0
571	20250219	102300	561920	1167	1167	1167	1167	0
572	20250219	102200	561920	1167	1167	1167	1167	0
573	20250219	102100	561920	1167	1167	1167	1167	0
574	20250219	102000	561920	1167	1167	1167	1167	0
575	20250219	101900	561920	1167	1167	1167	1167	0
576	20250219	101800	561920	1167	1167	1167	1167	13
577	20250219	101700	546749	1167	1167	1167	1167	0
578	20250219	101600	546749	1167	1167	1167	1167	0
579	20250219	101500	546749	1167	1167	1167	1167	0
580	20250219	101400	546749	1167	1167	1167	1167	0
581	20250219	101300	546749	1167	1167	1167	1167	0
582	20250219	101200	546749	1167	1167	1167	1167	0
583	20250219	101100	546749	1167	1167	1167	1167	0
584	20250219	101000	546749	1167	1167	1167	1167	10
585	20250219	100900	535079	1167	1167	1167	1167	0
586	20250219	100800	535079	1167	1167	1167	1167	0
587	20250219	100700	535079	1167	1167	1167	1167	0
588	20250219	100600	535079	1167	1167	1167	1167	0
589	20250219	100500	535079	1167	1167	1167	1167	0
590	20250219	100400	535079	1167	1167	1167	1167	0
591	20250219	100300	535079	1167	1167	1167	1167	0
592	20250219	100200	535079	1167	1167	1167	1167	0
593	20250219	100100	535079	1167	1167	1167	1167	0
594	20250219	100000	535079	1167	1167	1167	1167	0
595	20250219	095900	535079	1167	1167	1167	1167	0
596	20250219	095800	535079	1167	1167	1167	1167	0
597	20250219	095700	535079	1167	1167	1167	1167	0
598	20250219	095600	535079	1167	1167	1167	1167	1
599	20250219	095500	533912	1157	1157	1157	1157	0
600	20250219	095400	533912	1157	1157	1157	1157	0
601	20250219	095300	533912	1157	1157	1157	1157	0
602	20250219	095200	533912	1157	1157	1157	1157	0
603	20250219	095100	533912	1157	1157	1157	1157	0
604	20250219	095000	533912	1157	1157	1157	1157	0
605	20250219	094900	533912	1157	1157	1157	1157	1
606	20250219	094800	532755	1170	1170	1170	1170	0
607	20250219	094700	532755	1170	1170	1170	1170	0
608	20250219	094600	532755	1170	1170	1170	1170	0
609	20250219	094500	532755	1170	1170	1170	1170	0
610	20250219	094400	532755	1170	1170	1170	1170	0
611	20250219	094300	532755	1170	1170	1170	1170	0
612	20250219	094200	532755	1170	1170	1170	1170	0
613	20250219	094100	532755	1170	1170	1170	1170	0
614	20250219	094000	532755	1170	1170	1170	1170	0
615	20250219	093900	532755	1170	1170	1170	1170	0
616	20250219	093800	532755	1170	1170	1170	1170	0
617	20250219	093700	532755	1170	1170	1170	1170	2
618	20250219	093600	530415	1170	1170	1170	1170	0
619	20250219	093500	530415	1170	1170	1170	1170	0
620	20250219	093400	530415	1170	1170	1170	1170	0
621	20250219	093300	530415	1170	1170	1170	1170	0
622	20250219	093200	530415	1170	1165	1170	1165	20
623	20250219	093100	507050	1165	1165	1165	1165	50
624	20250219	093000	448800	1165	1165	1165	1165	0
625	20250219	092900	448800	1165	1165	1165	1165	0
626	20250219	092800	448800	1165	1165	1165	1165	0
627	20250219	092700	448800	1165	1165	1165	1165	300
628	20250219	092600	99300	1167	1167	1167	1167	0
629	20250219	092500	99300	1167	1167	1167	1167	0
630	20250219	092400	99300	1167	1167	1167	1167	0
631	20250219	092300	99300	1167	1167	1167	1167	0
632	20250219	092200	99300	1167	1167	1167	1167	50
633	20250219	092100	40950	1170	1170	1170	1170	0
634	20250219	092000	40950	1170	1170	1170	1170	0
635	20250219	091900	40950	1170	1170	1170	1170	0
636	20250219	091800	40950	1170	1170	1170	1170	0
637	20250219	091700	40950	1170	1170	1170	1170	0
638	20250219	091600	40950	1170	1170	1170	1170	0
639	20250219	091500	40950	1170	1170	1170	1170	0
640	20250219	091400	40950	1170	1170	1170	1170	0
641	20250219	091300	40950	1170	1170	1170	1170	0
642	20250219	091200	40950	1170	1170	1170	1170	0
643	20250219	091100	40950	1170	1170	1170	1170	0
644	20250219	091000	40950	1170	1170	1170	1170	0
645	20250219	090900	40950	1170	1170	1170	1170	0
646	20250219	090800	40950	1170	1170	1170	1170	0
647	20250219	090700	40950	1170	1170	1170	1170	0
648	20250219	090600	40950	1170	1170	1170	1170	0
649	20250219	090500	40950	1170	1170	1170	1170	0
650	20250219	090400	40950	1170	1170	1170	1170	0
651	20250219	090300	40950	1170	1170	1170	1170	0
652	20250219	090200	40950	1170	1170	1170	1170	0
653	20250219	090100	40950	1170	1170	1170	1170	0
654	20250219	090000	40950	1170	1170	1170	1170	35