KissMeData/043360/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193000	25664928	1855	1855	1855	1855	180
3	20250219	192900	25664928	1855	1855	1855	1855	0
4	20250219	192800	25664928	1855	1855	1855	1855	0
5	20250219	192700	25664928	1855	1855	1855	1855	0
6	20250219	192600	25664928	1855	1855	1855	1855	0
7	20250219	192500	25664928	1855	1855	1855	1855	0
8	20250219	192400	25664928	1855	1855	1855	1855	0
9	20250219	192300	25664928	1855	1855	1855	1855	0
10	20250219	192200	25664928	1855	1855	1855	1855	0
11	20250219	192100	25664928	1855	1855	1855	1855	0
12	20250219	192000	25664928	1855	1855	1855	1855	0
13	20250219	191900	25664928	1855	1855	1855	1855	0
14	20250219	191800	25664928	1855	1855	1855	1855	0
15	20250219	191700	25664928	1855	1855	1855	1855	0
16	20250219	191600	25664928	1855	1855	1855	1855	0
17	20250219	191500	25664928	1855	1855	1855	1855	0
18	20250219	191400	25664928	1855	1855	1855	1855	0
19	20250219	191300	25664928	1855	1855	1855	1855	0
20	20250219	191200	25664928	1855	1855	1855	1855	0
21	20250219	191100	25664928	1855	1855	1855	1855	0
22	20250219	191000	25664928	1855	1855	1855	1855	0
23	20250219	190900	25664928	1855	1855	1855	1855	0
24	20250219	190800	25664928	1855	1855	1855	1855	0
25	20250219	190700	25664928	1855	1855	1855	1855	0
26	20250219	190600	25664928	1855	1855	1855	1855	0
27	20250219	190500	25664928	1855	1855	1855	1855	0
28	20250219	190400	25664928	1855	1855	1855	1855	0
29	20250219	190300	25664928	1855	1855	1855	1855	0
30	20250219	190200	25664928	1855	1855	1855	1855	0
31	20250219	190100	25664928	1855	1855	1855	1855	0
32	20250219	190000	25664928	1855	1855	1855	1855	180
33	20250219	185900	25664928	1855	1855	1855	1855	0
34	20250219	185800	25664928	1855	1855	1855	1855	0
35	20250219	185700	25664928	1855	1855	1855	1855	0
36	20250219	185600	25664928	1855	1855	1855	1855	0
37	20250219	185500	25664928	1855	1855	1855	1855	0
38	20250219	185400	25664928	1855	1855	1855	1855	0
39	20250219	185300	25664928	1855	1855	1855	1855	0
40	20250219	185200	25664928	1855	1855	1855	1855	0
41	20250219	185100	25664928	1855	1855	1855	1855	0
42	20250219	185000	25664928	1855	1855	1855	1855	0
43	20250219	184900	25664928	1855	1855	1855	1855	0
44	20250219	184800	25664928	1855	1855	1855	1855	0
45	20250219	184700	25664928	1855	1855	1855	1855	0
46	20250219	184600	25664928	1855	1855	1855	1855	0
47	20250219	184500	25664928	1855	1855	1855	1855	0
48	20250219	184400	25664928	1855	1855	1855	1855	0
49	20250219	184300	25664928	1855	1855	1855	1855	0
50	20250219	184200	25664928	1855	1855	1855	1855	0
51	20250219	184100	25664928	1855	1855	1855	1855	0
52	20250219	184000	25664928	1855	1855	1855	1855	0
53	20250219	183900	25664928	1855	1855	1855	1855	0
54	20250219	183800	25664928	1855	1855	1855	1855	0
55	20250219	183700	25664928	1855	1855	1855	1855	0
56	20250219	183600	25664928	1855	1855	1855	1855	0
57	20250219	183500	25664928	1855	1855	1855	1855	0
58	20250219	183400	25664928	1855	1855	1855	1855	0
59	20250219	183300	25664928	1855	1855	1855	1855	0
60	20250219	183200	25664928	1855	1855	1855	1855	0
61	20250219	183100	25664928	1855	1855	1855	1855	0
62	20250219	183000	25664928	1855	1855	1855	1855	180
63	20250219	182900	25664928	1855	1855	1855	1855	0
64	20250219	182800	25664928	1855	1855	1855	1855	0
65	20250219	182700	25664928	1855	1855	1855	1855	0
66	20250219	182600	25664928	1855	1855	1855	1855	0
67	20250219	182500	25664928	1855	1855	1855	1855	0
68	20250219	182400	25664928	1855	1855	1855	1855	0
69	20250219	182300	25664928	1855	1855	1855	1855	0
70	20250219	182200	25664928	1855	1855	1855	1855	0
71	20250219	182100	25664928	1855	1855	1855	1855	0
72	20250219	182000	25664928	1855	1855	1855	1855	0
73	20250219	181900	25664928	1855	1855	1855	1855	0
74	20250219	181800	25664928	1855	1855	1855	1855	0
75	20250219	181700	25664928	1855	1855	1855	1855	0
76	20250219	181600	25664928	1855	1855	1855	1855	0
77	20250219	181500	25664928	1855	1855	1855	1855	0
78	20250219	181400	25664928	1855	1855	1855	1855	0
79	20250219	181300	25664928	1855	1855	1855	1855	0
80	20250219	181200	25664928	1855	1855	1855	1855	0
81	20250219	181100	25664928	1855	1855	1855	1855	0
82	20250219	181000	25664928	1855	1855	1855	1855	0
83	20250219	180900	25664928	1855	1855	1855	1855	0
84	20250219	180800	25664928	1855	1855	1855	1855	0
85	20250219	180700	25664928	1855	1855	1855	1855	0
86	20250219	180600	25664928	1855	1855	1855	1855	0
87	20250219	180500	25664928	1855	1855	1855	1855	0
88	20250219	180400	25664928	1855	1855	1855	1855	0
89	20250219	180300	25664928	1855	1855	1855	1855	0
90	20250219	180200	25664928	1855	1855	1855	1855	0
91	20250219	180100	25664928	1855	1855	1855	1855	0
92	20250219	180000	25664928	1855	1855	1855	1855	180
93	20250219	175900	25664928	1855	1855	1855	1855	0
94	20250219	175800	25664928	1855	1855	1855	1855	0
95	20250219	175700	25664928	1855	1855	1855	1855	0
96	20250219	175600	25664928	1855	1855	1855	1855	0
97	20250219	175500	25664928	1855	1855	1855	1855	0
98	20250219	175400	25664928	1855	1855	1855	1855	0
99	20250219	175300	25664928	1855	1855	1855	1855	0
100	20250219	175200	25664928	1855	1855	1855	1855	0
101	20250219	175100	25664928	1855	1855	1855	1855	0
102	20250219	175000	25664928	1855	1855	1855	1855	0
103	20250219	174900	25664928	1855	1855	1855	1855	0
104	20250219	174800	25664928	1855	1855	1855	1855	0
105	20250219	174700	25664928	1855	1855	1855	1855	0
106	20250219	174600	25664928	1855	1855	1855	1855	0
107	20250219	174500	25664928	1855	1855	1855	1855	0
108	20250219	174400	25664928	1855	1855	1855	1855	0
109	20250219	174300	25664928	1855	1855	1855	1855	0
110	20250219	174200	25664928	1855	1855	1855	1855	0
111	20250219	174100	25664928	1855	1855	1855	1855	0
112	20250219	174000	25664928	1855	1855	1855	1855	0
113	20250219	173900	25664928	1855	1855	1855	1855	0
114	20250219	173800	25664928	1855	1855	1855	1855	0
115	20250219	173700	25664928	1855	1855	1855	1855	0
116	20250219	173600	25664928	1855	1855	1855	1855	0
117	20250219	173500	25664928	1855	1855	1855	1855	0
118	20250219	173400	25664928	1855	1855	1855	1855	0
119	20250219	173300	25664928	1855	1855	1855	1855	0
120	20250219	173200	25664928	1855	1855	1855	1855	0
121	20250219	173100	25664928	1855	1855	1855	1855	0
122	20250219	173000	25664928	1855	1855	1855	1855	180
123	20250219	172900	25664928	1855	1855	1855	1855	0
124	20250219	172800	25664928	1855	1855	1855	1855	0
125	20250219	172700	25664928	1855	1855	1855	1855	0
126	20250219	172600	25664928	1855	1855	1855	1855	0
127	20250219	172500	25664928	1855	1855	1855	1855	0
128	20250219	172400	25664928	1855	1855	1855	1855	0
129	20250219	172300	25664928	1855	1855	1855	1855	0
130	20250219	172200	25664928	1855	1855	1855	1855	0
131	20250219	172100	25664928	1855	1855	1855	1855	0
132	20250219	172000	25664928	1855	1855	1855	1855	0
133	20250219	171900	25664928	1855	1855	1855	1855	0
134	20250219	171800	25664928	1855	1855	1855	1855	0
135	20250219	171700	25664928	1855	1855	1855	1855	0
136	20250219	171600	25664928	1855	1855	1855	1855	0
137	20250219	171500	25664928	1855	1855	1855	1855	0
138	20250219	171400	25664928	1855	1855	1855	1855	0
139	20250219	171300	25664928	1855	1855	1855	1855	0
140	20250219	171200	25664928	1855	1855	1855	1855	0
141	20250219	171100	25664928	1855	1855	1855	1855	0
142	20250219	171000	25664928	1855	1855	1855	1855	0
143	20250219	170900	25664928	1855	1855	1855	1855	0
144	20250219	170800	25664928	1855	1855	1855	1855	0
145	20250219	170700	25664928	1855	1855	1855	1855	0
146	20250219	170600	25664928	1855	1855	1855	1855	0
147	20250219	170500	25664928	1855	1855	1855	1855	0
148	20250219	170400	25664928	1855	1855	1855	1855	0
149	20250219	170300	25664928	1855	1855	1855	1855	0
150	20250219	170200	25664928	1855	1855	1855	1855	0
151	20250219	170100	25664928	1855	1855	1855	1855	0
152	20250219	170000	25664928	1855	1855	1855	1855	180
153	20250219	165900	25664928	1855	1855	1855	1855	0
154	20250219	165800	25664928	1855	1855	1855	1855	0
155	20250219	165700	25664928	1855	1855	1855	1855	0
156	20250219	165600	25664928	1855	1855	1855	1855	0
157	20250219	165500	25664928	1855	1855	1855	1855	0
158	20250219	165400	25664928	1855	1855	1855	1855	0
159	20250219	165300	25664928	1855	1855	1855	1855	0
160	20250219	165200	25664928	1855	1855	1855	1855	0
161	20250219	165100	25664928	1855	1855	1855	1855	0
162	20250219	165000	25664928	1855	1855	1855	1855	0
163	20250219	164900	25664928	1855	1855	1855	1855	0
164	20250219	164800	25664928	1855	1855	1855	1855	0
165	20250219	164700	25664928	1855	1855	1855	1855	0
166	20250219	164600	25664928	1855	1855	1855	1855	0
167	20250219	164500	25664928	1855	1855	1855	1855	0
168	20250219	164400	25664928	1855	1855	1855	1855	0
169	20250219	164300	25664928	1855	1855	1855	1855	0
170	20250219	164200	25664928	1855	1855	1855	1855	0
171	20250219	164100	25664928	1855	1855	1855	1855	0
172	20250219	164000	25664928	1855	1855	1855	1855	0
173	20250219	163900	25664928	1855	1855	1855	1855	0
174	20250219	163800	25664928	1855	1855	1855	1855	0
175	20250219	163700	25664928	1855	1855	1855	1855	0
176	20250219	163600	25664928	1855	1855	1855	1855	0
177	20250219	163500	25664928	1855	1855	1855	1855	0
178	20250219	163400	25664928	1855	1855	1855	1855	0
179	20250219	163300	25664928	1855	1855	1855	1855	0
180	20250219	163200	25664928	1855	1855	1855	1855	0
181	20250219	163100	25664928	1855	1855	1855	1855	0
182	20250219	163000	25664928	1855	1855	1855	1855	180
183	20250219	162900	25664928	1855	1855	1855	1855	0
184	20250219	162800	25664928	1855	1855	1855	1855	0
185	20250219	162700	25664928	1855	1855	1855	1855	0
186	20250219	162600	25664928	1855	1855	1855	1855	0
187	20250219	162500	25664928	1855	1855	1855	1855	0
188	20250219	162400	25664928	1855	1855	1855	1855	0
189	20250219	162300	25664928	1855	1855	1855	1855	0
190	20250219	162200	25664928	1855	1855	1855	1855	0
191	20250219	162100	25664928	1855	1855	1855	1855	0
192	20250219	162000	25664928	1855	1855	1855	1855	0
193	20250219	161900	25664928	1855	1855	1855	1855	0
194	20250219	161800	25664928	1855	1855	1855	1855	0
195	20250219	161700	25664928	1855	1855	1855	1855	0
196	20250219	161600	25664928	1855	1855	1855	1855	0
197	20250219	161500	25664928	1855	1855	1855	1855	0
198	20250219	161400	25664928	1855	1855	1855	1855	0
199	20250219	161300	25664928	1855	1855	1855	1855	0
200	20250219	161200	25664928	1855	1855	1855	1855	0
201	20250219	161100	25664928	1855	1855	1855	1855	0
202	20250219	161000	25664928	1855	1855	1855	1855	0
203	20250219	160900	25664928	1855	1855	1855	1855	0
204	20250219	160800	25664928	1855	1855	1855	1855	0
205	20250219	160700	25664928	1855	1855	1855	1855	0
206	20250219	160600	25664928	1855	1855	1855	1855	0
207	20250219	160500	25664928	1855	1855	1855	1855	0
208	20250219	160400	25664928	1855	1855	1855	1855	0
209	20250219	160300	25664928	1855	1855	1855	1855	0
210	20250219	160200	25664928	1855	1855	1855	1855	0
211	20250219	160100	25664928	1855	1855	1855	1855	0
212	20250219	160000	25664928	1855	1855	1855	1855	180
213	20250219	155900	25664928	1855	1855	1855	1855	0
214	20250219	155800	25664928	1855	1855	1855	1855	0
215	20250219	155700	25664928	1855	1855	1855	1855	0
216	20250219	155600	25664928	1855	1855	1855	1855	0
217	20250219	155500	25664928	1855	1855	1855	1855	0
218	20250219	155400	25664928	1855	1855	1855	1855	0
219	20250219	155300	25664928	1855	1855	1855	1855	0
220	20250219	155200	25664928	1855	1855	1855	1855	0
221	20250219	155100	25664928	1855	1855	1855	1855	0
222	20250219	155000	25664928	1855	1855	1855	1855	0
223	20250219	154900	25664928	1855	1855	1855	1855	0
224	20250219	154800	25664928	1855	1855	1855	1855	0
225	20250219	154700	25664928	1855	1855	1855	1855	0
226	20250219	154600	25664928	1855	1855	1855	1855	0
227	20250219	154500	25664928	1855	1855	1855	1855	0
228	20250219	154400	25664928	1855	1855	1855	1855	0
229	20250219	154300	25664928	1855	1855	1855	1855	0
230	20250219	154200	25664928	1855	1855	1855	1855	0
231	20250219	154100	25664928	1855	1855	1855	1855	0
232	20250219	154000	25664928	1855	1855	1855	1855	0
233	20250219	153900	25664928	1855	1855	1855	1855	0
234	20250219	153800	25664928	1855	1855	1855	1855	0
235	20250219	153700	25664928	1855	1855	1855	1855	0
236	20250219	153600	25664928	1855	1855	1855	1855	0
237	20250219	153500	25664928	1855	1855	1855	1855	0
238	20250219	153400	25664928	1855	1855	1855	1855	0
239	20250219	153300	25664928	1855	1855	1855	1855	0
240	20250219	153200	25664928	1855	1855	1855	1855	0
241	20250219	153100	25664928	1855	1855	1855	1855	0
242	20250219	153000	25664928	1855	1855	1855	1855	360
243	20250219	152900	25331028	1855	1855	1855	1855	0
244	20250219	152800	25331028	1855	1855	1855	1855	0
245	20250219	152700	25331028	1855	1855	1855	1855	0
246	20250219	152600	25331028	1855	1855	1855	1855	0
247	20250219	152500	25331028	1855	1855	1855	1855	0
248	20250219	152400	25331028	1855	1855	1855	1855	0
249	20250219	152300	25331028	1855	1855	1855	1855	0
250	20250219	152200	25331028	1855	1855	1855	1855	0
251	20250219	152100	25331028	1855	1855	1855	1855	0
252	20250219	152000	25331028	1855	1855	1855	1855	0
253	20250219	151900	25331028	1855	1855	1855	1855	0
254	20250219	151800	25331028	1855	1855	1855	1855	0
255	20250219	151700	25331028	1855	1855	1855	1855	1
256	20250219	151600	25329173	1824	1824	1824	1824	1
257	20250219	151500	25327349	1855	1843	1855	1843	84
258	20250219	151400	25172525	1843	1843	1843	1843	0
259	20250219	151300	25172525	1843	1843	1843	1843	0
260	20250219	151200	25172525	1843	1843	1843	1843	0
261	20250219	151100	25172525	1843	1843	1843	1843	0
262	20250219	151000	25172525	1843	1843	1843	1843	0
263	20250219	150900	25172525	1843	1843	1843	1843	0
264	20250219	150800	25172525	1843	1843	1843	1843	0
265	20250219	150700	25172525	1843	1827	1843	1808	1834
266	20250219	150600	21836375	1828	1828	1828	1828	0
267	20250219	150500	21836375	1828	1835	1835	1828	399
268	20250219	150400	21105122	1856	1856	1856	1856	0
269	20250219	150300	21105122	1856	1856	1856	1856	0
270	20250219	150200	21105122	1856	1856	1856	1856	0
271	20250219	150100	21105122	1856	1856	1856	1856	0
272	20250219	150000	21105122	1856	1856	1856	1856	0
273	20250219	145900	21105122	1856	1856	1856	1856	0
274	20250219	145800	21105122	1856	1856	1856	1856	0
275	20250219	145700	21105122	1856	1856	1856	1856	0
276	20250219	145600	21105122	1856	1856	1856	1856	0
277	20250219	145500	21105122	1856	1856	1856	1856	0
278	20250219	145400	21105122	1856	1856	1856	1856	0
279	20250219	145300	21105122	1856	1856	1856	1856	0
280	20250219	145200	21105122	1856	1856	1856	1856	0
281	20250219	145100	21105122	1856	1856	1856	1856	0
282	20250219	145000	21105122	1856	1856	1856	1856	0
283	20250219	144900	21105122	1856	1856	1856	1856	0
284	20250219	144800	21105122	1856	1855	1856	1855	9
285	20250219	144700	21088422	1855	1855	1855	1855	0
286	20250219	144600	21088422	1855	1855	1855	1855	0
287	20250219	144500	21088422	1855	1855	1855	1855	0
288	20250219	144400	21088422	1855	1855	1855	1855	0
289	20250219	144300	21088422	1855	1855	1855	1855	0
290	20250219	144200	21088422	1855	1855	1855	1855	0
291	20250219	144100	21088422	1855	1855	1855	1855	0
292	20250219	144000	21088422	1855	1855	1855	1855	0
293	20250219	143900	21088422	1855	1855	1855	1855	0
294	20250219	143800	21088422	1855	1855	1855	1855	0
295	20250219	143700	21088422	1855	1855	1855	1855	0
296	20250219	143600	21088422	1855	1855	1855	1855	0
297	20250219	143500	21088422	1855	1855	1855	1855	0
298	20250219	143400	21088422	1855	1855	1855	1855	0
299	20250219	143300	21088422	1855	1855	1855	1855	0
300	20250219	143200	21088422	1855	1855	1855	1855	0
301	20250219	143100	21088422	1855	1855	1855	1855	0
302	20250219	143000	21088422	1855	1855	1855	1855	0
303	20250219	142900	21088422	1855	1855	1855	1855	0
304	20250219	142800	21088422	1855	1855	1855	1855	0
305	20250219	142700	21088422	1855	1855	1855	1855	1
306	20250219	142600	21086567	1855	1855	1855	1855	0
307	20250219	142500	21086567	1855	1855	1855	1855	0
308	20250219	142400	21086567	1855	1855	1855	1855	13
309	20250219	142300	21062452	1852	1852	1852	1852	0
310	20250219	142200	21062452	1852	1852	1852	1852	0
311	20250219	142100	21062452	1852	1852	1852	1852	0
312	20250219	142000	21062452	1852	1852	1852	1852	0
313	20250219	141900	21062452	1852	1852	1852	1852	0
314	20250219	141800	21062452	1852	1852	1852	1852	0
315	20250219	141700	21062452	1852	1852	1852	1852	0
316	20250219	141600	21062452	1852	1852	1852	1852	0
317	20250219	141500	21062452	1852	1852	1852	1852	0
318	20250219	141400	21062452	1852	1852	1852	1852	0
319	20250219	141300	21062452	1852	1852	1852	1852	0
320	20250219	141200	21062452	1852	1852	1852	1852	3
321	20250219	141100	21056896	1852	1852	1852	1852	0
322	20250219	141000	21056896	1852	1852	1852	1852	0
323	20250219	140900	21056896	1852	1852	1852	1852	15
324	20250219	140800	21029116	1852	1852	1852	1852	0
325	20250219	140700	21029116	1852	1852	1852	1852	0
326	20250219	140600	21029116	1852	1852	1852	1852	0
327	20250219	140500	21029116	1852	1852	1852	1852	0
328	20250219	140400	21029116	1852	1852	1852	1852	0
329	20250219	140300	21029116	1852	1852	1852	1852	0
330	20250219	140200	21029116	1852	1852	1852	1852	0
331	20250219	140100	21029116	1852	1852	1852	1852	0
332	20250219	140000	21029116	1852	1852	1852	1852	0
333	20250219	135900	21029116	1852	1852	1852	1852	0
334	20250219	135800	21029116	1852	1852	1852	1852	0
335	20250219	135700	21029116	1852	1852	1852	1852	0
336	20250219	135600	21029116	1852	1852	1852	1852	0
337	20250219	135500	21029116	1852	1852	1852	1852	0
338	20250219	135400	21029116	1852	1852	1852	1852	0
339	20250219	135300	21029116	1852	1852	1852	1852	0
340	20250219	135200	21029116	1852	1852	1852	1852	0
341	20250219	135100	21029116	1852	1852	1852	1852	0
342	20250219	135000	21029116	1852	1852	1852	1852	0
343	20250219	134900	21029116	1852	1852	1852	1852	0
344	20250219	134800	21029116	1852	1852	1852	1852	0
345	20250219	134700	21029116	1852	1852	1852	1852	0
346	20250219	134600	21029116	1852	1852	1852	1852	0
347	20250219	134500	21029116	1852	1852	1852	1852	0
348	20250219	134400	21029116	1852	1852	1852	1852	0
349	20250219	134300	21029116	1852	1852	1852	1852	0
350	20250219	134200	21029116	1852	1852	1852	1852	0
351	20250219	134100	21029116	1852	1852	1852	1852	0
352	20250219	134000	21029116	1852	1852	1852	1852	0
353	20250219	133900	21029116	1852	1852	1852	1852	0
354	20250219	133800	21029116	1852	1852	1852	1852	0
355	20250219	133700	21029116	1852	1852	1852	1852	0
356	20250219	133600	21029116	1852	1852	1852	1852	0
357	20250219	133500	21029116	1852	1852	1852	1852	0
358	20250219	133400	21029116	1852	1852	1852	1852	0
359	20250219	133300	21029116	1852	1852	1852	1852	0
360	20250219	133200	21029116	1852	1852	1852	1852	0
361	20250219	133100	21029116	1852	1852	1852	1852	4
362	20250219	133000	21021708	1856	1856	1856	1856	0
363	20250219	132900	21021708	1856	1856	1856	1856	0
364	20250219	132800	21021708	1856	1856	1856	1856	0
365	20250219	132700	21021708	1856	1856	1856	1856	0
366	20250219	132600	21021708	1856	1856	1856	1856	0
367	20250219	132500	21021708	1856	1856	1856	1856	0
368	20250219	132400	21021708	1856	1856	1856	1856	0
369	20250219	132300	21021708	1856	1856	1856	1856	0
370	20250219	132200	21021708	1856	1856	1856	1856	0
371	20250219	132100	21021708	1856	1856	1856	1856	0
372	20250219	132000	21021708	1856	1856	1856	1856	0
373	20250219	131900	21021708	1856	1856	1856	1856	0
374	20250219	131800	21021708	1856	1856	1856	1856	0
375	20250219	131700	21021708	1856	1856	1856	1856	0
376	20250219	131600	21021708	1856	1856	1856	1856	0
377	20250219	131500	21021708	1856	1856	1856	1856	0
378	20250219	131400	21021708	1856	1856	1856	1856	0
379	20250219	131300	21021708	1856	1856	1856	1856	0
380	20250219	131200	21021708	1856	1856	1856	1856	0
381	20250219	131100	21021708	1856	1856	1856	1856	0
382	20250219	131000	21021708	1856	1856	1856	1856	0
383	20250219	130900	21021708	1856	1856	1856	1856	0
384	20250219	130800	21021708	1856	1856	1856	1856	0
385	20250219	130700	21021708	1856	1856	1856	1856	0
386	20250219	130600	21021708	1856	1856	1856	1856	0
387	20250219	130500	21021708	1856	1856	1856	1856	0
388	20250219	130400	21021708	1856	1856	1856	1856	0
389	20250219	130300	21021708	1856	1856	1856	1856	0
390	20250219	130200	21021708	1856	1856	1856	1856	0
391	20250219	130100	21021708	1856	1856	1856	1856	0
392	20250219	130000	21021708	1856	1856	1856	1856	0
393	20250219	125900	21021708	1856	1856	1856	1856	0
394	20250219	125800	21021708	1856	1856	1856	1856	0
395	20250219	125700	21021708	1856	1856	1856	1856	0
396	20250219	125600	21021708	1856	1856	1856	1856	0
397	20250219	125500	21021708	1856	1856	1856	1856	0
398	20250219	125400	21021708	1856	1856	1856	1856	0
399	20250219	125300	21021708	1856	1856	1856	1856	0
400	20250219	125200	21021708	1856	1856	1856	1856	0
401	20250219	125100	21021708	1856	1856	1856	1856	0
402	20250219	125000	21021708	1856	1856	1856	1856	0
403	20250219	124900	21021708	1856	1856	1856	1856	0
404	20250219	124800	21021708	1856	1856	1856	1856	0
405	20250219	124700	21021708	1856	1856	1856	1856	0
406	20250219	124600	21021708	1856	1856	1856	1856	0
407	20250219	124500	21021708	1856	1856	1856	1856	0
408	20250219	124400	21021708	1856	1856	1856	1856	0
409	20250219	124300	21021708	1856	1856	1856	1856	0
410	20250219	124200	21021708	1856	1856	1856	1856	0
411	20250219	124100	21021708	1856	1856	1856	1856	0
412	20250219	124000	21021708	1856	1856	1856	1856	0
413	20250219	123900	21021708	1856	1856	1856	1856	0
414	20250219	123800	21021708	1856	1856	1856	1856	0
415	20250219	123700	21021708	1856	1856	1856	1856	0
416	20250219	123600	21021708	1856	1856	1856	1856	0
417	20250219	123500	21021708	1856	1856	1856	1856	0
418	20250219	123400	21021708	1856	1856	1856	1856	0
419	20250219	123300	21021708	1856	1856	1856	1856	0
420	20250219	123200	21021708	1856	1856	1856	1856	0
421	20250219	123100	21021708	1856	1856	1856	1856	0
422	20250219	123000	21021708	1856	1856	1856	1856	0
423	20250219	122900	21021708	1856	1856	1856	1856	0
424	20250219	122800	21021708	1856	1856	1856	1856	0
425	20250219	122700	21021708	1856	1856	1856	1856	0
426	20250219	122600	21021708	1856	1856	1856	1856	0
427	20250219	122500	21021708	1856	1856	1856	1856	0
428	20250219	122400	21021708	1856	1856	1856	1856	0
429	20250219	122300	21021708	1856	1856	1856	1856	0
430	20250219	122200	21021708	1856	1856	1856	1856	0
431	20250219	122100	21021708	1856	1856	1856	1856	0
432	20250219	122000	21021708	1856	1856	1856	1856	0
433	20250219	121900	21021708	1856	1856	1856	1856	0
434	20250219	121800	21021708	1856	1856	1856	1856	0
435	20250219	121700	21021708	1856	1856	1856	1856	0
436	20250219	121600	21021708	1856	1856	1856	1856	0
437	20250219	121500	21021708	1856	1856	1856	1856	0
438	20250219	121400	21021708	1856	1856	1856	1856	0
439	20250219	121300	21021708	1856	1856	1856	1856	0
440	20250219	121200	21021708	1856	1856	1856	1856	1
441	20250219	121100	21019852	1857	1857	1857	1857	0
442	20250219	121000	21019852	1857	1857	1857	1857	0
443	20250219	120900	21019852	1857	1857	1857	1857	0
444	20250219	120800	21019852	1857	1857	1857	1857	0
445	20250219	120700	21019852	1857	1857	1857	1857	0
446	20250219	120600	21019852	1857	1857	1857	1857	0
447	20250219	120500	21019852	1857	1857	1857	1857	0
448	20250219	120400	21019852	1857	1857	1857	1857	0
449	20250219	120300	21019852	1857	1857	1857	1857	0
450	20250219	120200	21019852	1857	1857	1857	1857	0
451	20250219	120100	21019852	1857	1857	1857	1857	0
452	20250219	120000	21019852	1857	1857	1857	1857	0
453	20250219	115900	21019852	1857	1857	1857	1857	0
454	20250219	115800	21019852	1857	1857	1857	1857	0
455	20250219	115700	21019852	1857	1857	1857	1857	0
456	20250219	115600	21019852	1857	1857	1857	1857	0
457	20250219	115500	21019852	1857	1857	1857	1857	0
458	20250219	115400	21019852	1857	1857	1857	1857	0
459	20250219	115300	21019852	1857	1857	1857	1857	0
460	20250219	115200	21019852	1857	1857	1857	1857	0
461	20250219	115100	21019852	1857	1857	1857	1857	0
462	20250219	115000	21019852	1857	1857	1857	1857	0
463	20250219	114900	21019852	1857	1857	1857	1857	0
464	20250219	114800	21019852	1857	1857	1857	1857	0
465	20250219	114700	21019852	1857	1857	1857	1857	24
466	20250219	114600	20975284	1857	1857	1857	1857	0
467	20250219	114500	20975284	1857	1857	1857	1857	0
468	20250219	114400	20975284	1857	1857	1857	1857	0
469	20250219	114300	20975284	1857	1857	1857	1857	0
470	20250219	114200	20975284	1857	1857	1857	1857	0
471	20250219	114100	20975284	1857	1857	1857	1857	0
472	20250219	114000	20975284	1857	1857	1857	1857	0
473	20250219	113900	20975284	1857	1857	1857	1857	0
474	20250219	113800	20975284	1857	1857	1857	1857	0
475	20250219	113700	20975284	1857	1857	1857	1857	0
476	20250219	113600	20975284	1857	1857	1857	1857	0
477	20250219	113500	20975284	1857	1857	1857	1857	0
478	20250219	113400	20975284	1857	1857	1857	1857	0
479	20250219	113300	20975284	1857	1857	1857	1857	0
480	20250219	113200	20975284	1857	1857	1857	1857	0
481	20250219	113100	20975284	1857	1857	1857	1857	0
482	20250219	113000	20975284	1857	1857	1857	1857	0
483	20250219	112900	20975284	1857	1857	1857	1857	0
484	20250219	112800	20975284	1857	1857	1857	1857	0
485	20250219	112700	20975284	1857	1857	1857	1857	0
486	20250219	112600	20975284	1857	1857	1857	1857	0
487	20250219	112500	20975284	1857	1857	1857	1857	0
488	20250219	112400	20975284	1857	1857	1857	1857	6
489	20250219	112300	20964142	1857	1857	1857	1857	0
490	20250219	112200	20964142	1857	1857	1857	1857	0
491	20250219	112100	20964142	1857	1857	1857	1857	0
492	20250219	112000	20964142	1857	1857	1857	1857	0
493	20250219	111900	20964142	1857	1857	1857	1857	0
494	20250219	111800	20964142	1857	1857	1857	1857	20
495	20250219	111700	20927002	1857	1857	1857	1857	0
496	20250219	111600	20927002	1857	1857	1857	1857	0
497	20250219	111500	20927002	1857	1857	1857	1857	0
498	20250219	111400	20927002	1857	1857	1857	1857	0
499	20250219	111300	20927002	1857	1857	1857	1857	0
500	20250219	111200	20927002	1857	1857	1857	1857	0
501	20250219	111100	20927002	1857	1857	1857	1857	0
502	20250219	111000	20927002	1857	1857	1857	1857	0
503	20250219	110900	20927002	1857	1857	1857	1857	0
504	20250219	110800	20927002	1857	1857	1857	1857	0
505	20250219	110700	20927002	1857	1857	1857	1857	0
506	20250219	110600	20927002	1857	1857	1857	1857	0
507	20250219	110500	20927002	1857	1857	1857	1857	0
508	20250219	110400	20927002	1857	1857	1857	1857	0
509	20250219	110300	20927002	1857	1857	1857	1857	0
510	20250219	110200	20927002	1857	1857	1857	1857	0
511	20250219	110100	20927002	1857	1857	1857	1857	0
512	20250219	110000	20927002	1857	1857	1857	1857	0
513	20250219	105900	20927002	1857	1857	1857	1857	0
514	20250219	105800	20927002	1857	1857	1857	1857	0
515	20250219	105700	20927002	1857	1857	1857	1857	0
516	20250219	105600	20927002	1857	1857	1857	1857	0
517	20250219	105500	20927002	1857	1839	1857	1839	433
518	20250219	105400	20130051	1839	1839	1839	1839	0
519	20250219	105300	20130051	1839	1831	1839	1831	1020
520	20250219	105200	18262215	1831	1831	1831	1831	0
521	20250219	105100	18262215	1831	1831	1831	1831	0
522	20250219	105000	18262215	1831	1831	1831	1831	0
523	20250219	104900	18262215	1831	1831	1831	1831	0
524	20250219	104800	18262215	1831	1831	1831	1831	107
525	20250219	104700	18066298	1831	1830	1831	1830	300
526	20250219	104600	17517284	1830	1830	1830	1830	0
527	20250219	104500	17517284	1830	1830	1830	1830	0
528	20250219	104400	17517284	1830	1830	1830	1830	0
529	20250219	104300	17517284	1830	1830	1830	1830	0
530	20250219	104200	17517284	1830	1830	1830	1830	0
531	20250219	104100	17517284	1830	1830	1830	1830	0
532	20250219	104000	17517284	1830	1830	1830	1830	0
533	20250219	103900	17517284	1830	1830	1830	1830	0
534	20250219	103800	17517284	1830	1830	1830	1830	0
535	20250219	103700	17517284	1830	1830	1830	1830	0
536	20250219	103600	17517284	1830	1830	1830	1830	0
537	20250219	103500	17517284	1830	1830	1830	1830	0
538	20250219	103400	17517284	1830	1830	1830	1830	0
539	20250219	103300	17517284	1830	1830	1830	1830	0
540	20250219	103200	17517284	1830	1830	1830	1830	0
541	20250219	103100	17517284	1830	1830	1830	1830	0
542	20250219	103000	17517284	1830	1830	1830	1830	0
543	20250219	102900	17517284	1830	1830	1830	1830	0
544	20250219	102800	17517284	1830	1830	1830	1830	0
545	20250219	102700	17517284	1830	1830	1830	1830	0
546	20250219	102600	17517284	1830	1830	1830	1830	0
547	20250219	102500	17517284	1830	1830	1830	1830	0
548	20250219	102400	17517284	1830	1830	1830	1830	0
549	20250219	102300	17517284	1830	1830	1830	1830	0
550	20250219	102200	17517284	1830	1830	1830	1830	0
551	20250219	102100	17517284	1830	1830	1830	1830	0
552	20250219	102000	17517284	1830	1830	1830	1830	0
553	20250219	101900	17517284	1830	1830	1830	1830	0
554	20250219	101800	17517284	1830	1830	1830	1830	0
555	20250219	101700	17517284	1830	1830	1830	1830	0
556	20250219	101600	17517284	1830	1830	1830	1830	0
557	20250219	101500	17517284	1830	1830	1830	1830	0
558	20250219	101400	17517284	1830	1830	1830	1830	0
559	20250219	101300	17517284	1830	1830	1830	1830	0
560	20250219	101200	17517284	1830	1830	1830	1830	0
561	20250219	101100	17517284	1830	1830	1830	1830	0
562	20250219	101000	17517284	1830	1830	1830	1830	0
563	20250219	100900	17517284	1830	1830	1830	1830	3
564	20250219	100800	17511794	1830	1830	1830	1830	0
565	20250219	100700	17511794	1830	1830	1830	1830	0
566	20250219	100600	17511794	1830	1830	1830	1830	0
567	20250219	100500	17511794	1830	1830	1830	1830	0
568	20250219	100400	17511794	1830	1830	1830	1830	0
569	20250219	100300	17511794	1830	1830	1830	1830	0
570	20250219	100200	17511794	1830	1830	1830	1830	0
571	20250219	100100	17511794	1830	1830	1830	1830	0
572	20250219	100000	17511794	1830	1830	1830	1830	0
573	20250219	095900	17511794	1830	1830	1830	1830	0
574	20250219	095800	17511794	1830	1830	1830	1830	0
575	20250219	095700	17511794	1830	1830	1830	1830	0
576	20250219	095600	17511794	1830	1830	1830	1830	0
577	20250219	095500	17511794	1830	1830	1830	1830	0
578	20250219	095400	17511794	1830	1830	1830	1830	0
579	20250219	095300	17511794	1830	1830	1830	1830	0
580	20250219	095200	17511794	1830	1830	1830	1830	0
581	20250219	095100	17511794	1830	1830	1830	1830	0
582	20250219	095000	17511794	1830	1830	1830	1830	0
583	20250219	094900	17511794	1830	1830	1830	1830	0
584	20250219	094800	17511794	1830	1830	1830	1830	0
585	20250219	094700	17511794	1830	1830	1830	1830	0
586	20250219	094600	17511794	1830	1830	1830	1830	0
587	20250219	094500	17511794	1830	1830	1830	1830	0
588	20250219	094400	17511794	1830	1830	1830	1830	0
589	20250219	094300	17511794	1830	1830	1830	1830	0
590	20250219	094200	17511794	1830	1830	1830	1830	0
591	20250219	094100	17511794	1830	1830	1830	1830	0
592	20250219	094000	17511794	1830	1830	1830	1830	0
593	20250219	093900	17511794	1830	1830	1830	1830	0
594	20250219	093800	17511794	1830	1830	1830	1830	0
595	20250219	093700	17511794	1830	1830	1830	1830	0
596	20250219	093600	17511794	1830	1830	1830	1830	0
597	20250219	093500	17511794	1830	1830	1830	1830	0
598	20250219	093400	17511794	1830	1830	1830	1830	0
599	20250219	093300	17511794	1830	1830	1830	1830	0
600	20250219	093200	17511794	1830	1830	1830	1830	0
601	20250219	093100	17511794	1830	1830	1830	1830	0
602	20250219	093000	17511794	1830	1830	1830	1830	4
603	20250219	092900	17504474	1830	1825	1830	1825	6
604	20250219	092800	17493514	1825	1825	1825	1825	150
605	20250219	092700	17219764	1825	1825	1825	1825	0
606	20250219	092600	17219764	1825	1825	1825	1825	0
607	20250219	092500	17219764	1825	1825	1825	1825	0
608	20250219	092400	17219764	1825	1825	1825	1825	0
609	20250219	092300	17219764	1825	1825	1825	1825	0
610	20250219	092200	17219764	1825	1825	1825	1825	0
611	20250219	092100	17219764	1825	1825	1825	1825	0
612	20250219	092000	17219764	1825	1825	1825	1825	0
613	20250219	091900	17219764	1825	1825	1825	1825	0
614	20250219	091800	17219764	1825	1825	1825	1825	0
615	20250219	091700	17219764	1825	1821	1825	1821	413
616	20250219	091600	16467687	1821	1820	1821	1820	2163
617	20250219	091500	12528964	1821	1821	1821	1821	0
618	20250219	091400	12528964	1821	1820	1821	1820	3413
619	20250219	091300	6313939	1802	1802	1802	1802	0
620	20250219	091200	6313939	1802	1802	1802	1802	0
621	20250219	091100	6313939	1802	1802	1802	1802	0
622	20250219	091000	6313939	1802	1802	1802	1802	0
623	20250219	090900	6313939	1802	1802	1802	1802	0
624	20250219	090800	6313939	1802	1802	1802	1802	0
625	20250219	090700	6313939	1802	1802	1802	1802	0
626	20250219	090600	6313939	1802	1802	1802	1802	0
627	20250219	090500	6313939	1802	1802	1802	1802	0
628	20250219	090400	6313939	1802	1802	1802	1802	0
629	20250219	090300	6313939	1802	1802	1802	1802	0
630	20250219	090200	6313939	1802	1802	1802	1802	0
631	20250219	090100	6313939	1802	1821	1821	1790	2754
632	20250219	090000	1325686	1821	1821	1821	1820	728