KissMeData/024800/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191100	18943685	1909	1909	1909	1909	17
3	20250220	191000	18943685	1909	1909	1909	1909	0
4	20250220	190900	18943685	1909	1909	1909	1909	0
5	20250220	190800	18943685	1909	1909	1909	1909	0
6	20250220	190700	18943685	1909	1909	1909	1909	0
7	20250220	190600	18943685	1909	1909	1909	1909	0
8	20250220	190500	18943685	1909	1909	1909	1909	0
9	20250220	190400	18943685	1909	1909	1909	1909	0
10	20250220	190300	18943685	1909	1909	1909	1909	0
11	20250220	190200	18943685	1909	1909	1909	1909	0
12	20250220	190100	18943685	1909	1909	1909	1909	0
13	20250220	190000	18943685	1909	1909	1909	1909	0
14	20250220	185900	18943685	1909	1909	1909	1909	0
15	20250220	185800	18943685	1909	1909	1909	1909	0
16	20250220	185700	18943685	1909	1909	1909	1909	0
17	20250220	185600	18943685	1909	1909	1909	1909	0
18	20250220	185500	18943685	1909	1909	1909	1909	0
19	20250220	185400	18943685	1909	1909	1909	1909	0
20	20250220	185300	18943685	1909	1909	1909	1909	0
21	20250220	185200	18943685	1909	1909	1909	1909	0
22	20250220	185100	18943685	1909	1909	1909	1909	0
23	20250220	185000	18943685	1909	1909	1909	1909	0
24	20250220	184900	18943685	1909	1909	1909	1909	0
25	20250220	184800	18943685	1909	1909	1909	1909	0
26	20250220	184700	18943685	1909	1909	1909	1909	0
27	20250220	184600	18943685	1909	1909	1909	1909	0
28	20250220	184500	18943685	1909	1909	1909	1909	0
29	20250220	184400	18943685	1909	1909	1909	1909	0
30	20250220	184300	18943685	1909	1909	1909	1909	0
31	20250220	184200	18943685	1909	1909	1909	1909	0
32	20250220	184100	18943685	1909	1909	1909	1909	17
33	20250220	184000	18943685	1909	1909	1909	1909	0
34	20250220	183900	18943685	1909	1909	1909	1909	0
35	20250220	183800	18943685	1909	1909	1909	1909	0
36	20250220	183700	18943685	1909	1909	1909	1909	0
37	20250220	183600	18943685	1909	1909	1909	1909	0
38	20250220	183500	18943685	1909	1909	1909	1909	0
39	20250220	183400	18943685	1909	1909	1909	1909	0
40	20250220	183300	18943685	1909	1909	1909	1909	0
41	20250220	183200	18943685	1909	1909	1909	1909	0
42	20250220	183100	18943685	1909	1909	1909	1909	0
43	20250220	183000	18943685	1909	1909	1909	1909	0
44	20250220	182900	18943685	1909	1909	1909	1909	0
45	20250220	182800	18943685	1909	1909	1909	1909	0
46	20250220	182700	18943685	1909	1909	1909	1909	0
47	20250220	182600	18943685	1909	1909	1909	1909	0
48	20250220	182500	18943685	1909	1909	1909	1909	0
49	20250220	182400	18943685	1909	1909	1909	1909	0
50	20250220	182300	18943685	1909	1909	1909	1909	0
51	20250220	182200	18943685	1909	1909	1909	1909	0
52	20250220	182100	18943685	1909	1909	1909	1909	0
53	20250220	182000	18943685	1909	1909	1909	1909	0
54	20250220	181900	18943685	1909	1909	1909	1909	0
55	20250220	181800	18943685	1909	1909	1909	1909	0
56	20250220	181700	18943685	1909	1909	1909	1909	0
57	20250220	181600	18943685	1909	1909	1909	1909	0
58	20250220	181500	18943685	1909	1909	1909	1909	0
59	20250220	181400	18943685	1909	1909	1909	1909	0
60	20250220	181300	18943685	1909	1909	1909	1909	0
61	20250220	181200	18943685	1909	1909	1909	1909	0
62	20250220	181100	18943685	1909	1909	1909	1909	17
63	20250220	181000	18943685	1909	1909	1909	1909	0
64	20250220	180900	18943685	1909	1909	1909	1909	0
65	20250220	180800	18943685	1909	1909	1909	1909	0
66	20250220	180700	18943685	1909	1909	1909	1909	0
67	20250220	180600	18943685	1909	1909	1909	1909	0
68	20250220	180500	18943685	1909	1909	1909	1909	0
69	20250220	180400	18943685	1909	1909	1909	1909	0
70	20250220	180300	18943685	1909	1909	1909	1909	0
71	20250220	180200	18943685	1909	1909	1909	1909	0
72	20250220	180100	18943685	1909	1909	1909	1909	0
73	20250220	180000	18943685	1909	1909	1909	1909	0
74	20250220	175900	18943685	1909	1909	1909	1909	0
75	20250220	175800	18943685	1909	1909	1909	1909	0
76	20250220	175700	18943685	1909	1909	1909	1909	0
77	20250220	175600	18943685	1909	1909	1909	1909	0
78	20250220	175500	18943685	1909	1909	1909	1909	0
79	20250220	175400	18943685	1909	1909	1909	1909	0
80	20250220	175300	18943685	1909	1909	1909	1909	0
81	20250220	175200	18943685	1909	1909	1909	1909	0
82	20250220	175100	18943685	1909	1909	1909	1909	0
83	20250220	175000	18943685	1909	1909	1909	1909	0
84	20250220	174900	18943685	1909	1909	1909	1909	0
85	20250220	174800	18943685	1909	1909	1909	1909	0
86	20250220	174700	18943685	1909	1909	1909	1909	0
87	20250220	174600	18943685	1909	1909	1909	1909	0
88	20250220	174500	18943685	1909	1909	1909	1909	0
89	20250220	174400	18943685	1909	1909	1909	1909	0
90	20250220	174300	18943685	1909	1909	1909	1909	0
91	20250220	174200	18943685	1909	1909	1909	1909	0
92	20250220	174100	18943685	1909	1909	1909	1909	17
93	20250220	174000	18943685	1909	1909	1909	1909	0
94	20250220	173900	18943685	1909	1909	1909	1909	0
95	20250220	173800	18943685	1909	1909	1909	1909	0
96	20250220	173700	18943685	1909	1909	1909	1909	0
97	20250220	173600	18943685	1909	1909	1909	1909	0
98	20250220	173500	18943685	1909	1909	1909	1909	0
99	20250220	173400	18943685	1909	1909	1909	1909	0
100	20250220	173300	18943685	1909	1909	1909	1909	0
101	20250220	173200	18943685	1909	1909	1909	1909	0
102	20250220	173100	18943685	1909	1909	1909	1909	0
103	20250220	173000	18943685	1909	1909	1909	1909	0
104	20250220	172900	18943685	1909	1909	1909	1909	0
105	20250220	172800	18943685	1909	1909	1909	1909	0
106	20250220	172700	18943685	1909	1909	1909	1909	0
107	20250220	172600	18943685	1909	1909	1909	1909	0
108	20250220	172500	18943685	1909	1909	1909	1909	0
109	20250220	172400	18943685	1909	1909	1909	1909	0
110	20250220	172300	18943685	1909	1909	1909	1909	0
111	20250220	172200	18943685	1909	1909	1909	1909	0
112	20250220	172100	18943685	1909	1909	1909	1909	0
113	20250220	172000	18943685	1909	1909	1909	1909	0
114	20250220	171900	18943685	1909	1909	1909	1909	0
115	20250220	171800	18943685	1909	1909	1909	1909	0
116	20250220	171700	18943685	1909	1909	1909	1909	0
117	20250220	171600	18943685	1909	1909	1909	1909	0
118	20250220	171500	18943685	1909	1909	1909	1909	0
119	20250220	171400	18943685	1909	1909	1909	1909	0
120	20250220	171300	18943685	1909	1909	1909	1909	0
121	20250220	171200	18943685	1909	1909	1909	1909	0
122	20250220	171100	18943685	1909	1909	1909	1909	17
123	20250220	171000	18943685	1909	1909	1909	1909	0
124	20250220	170900	18943685	1909	1909	1909	1909	0
125	20250220	170800	18943685	1909	1909	1909	1909	0
126	20250220	170700	18943685	1909	1909	1909	1909	0
127	20250220	170600	18943685	1909	1909	1909	1909	0
128	20250220	170500	18943685	1909	1909	1909	1909	0
129	20250220	170400	18943685	1909	1909	1909	1909	0
130	20250220	170300	18943685	1909	1909	1909	1909	0
131	20250220	170200	18943685	1909	1909	1909	1909	0
132	20250220	170100	18943685	1909	1909	1909	1909	0
133	20250220	170000	18943685	1909	1909	1909	1909	0
134	20250220	165900	18943685	1909	1909	1909	1909	0
135	20250220	165800	18943685	1909	1909	1909	1909	0
136	20250220	165700	18943685	1909	1909	1909	1909	0
137	20250220	165600	18943685	1909	1909	1909	1909	0
138	20250220	165500	18943685	1909	1909	1909	1909	0
139	20250220	165400	18943685	1909	1909	1909	1909	0
140	20250220	165300	18943685	1909	1909	1909	1909	0
141	20250220	165200	18943685	1909	1909	1909	1909	0
142	20250220	165100	18943685	1909	1909	1909	1909	0
143	20250220	165000	18943685	1909	1909	1909	1909	0
144	20250220	164900	18943685	1909	1909	1909	1909	0
145	20250220	164800	18943685	1909	1909	1909	1909	0
146	20250220	164700	18943685	1909	1909	1909	1909	0
147	20250220	164600	18943685	1909	1909	1909	1909	0
148	20250220	164500	18943685	1909	1909	1909	1909	0
149	20250220	164400	18943685	1909	1909	1909	1909	0
150	20250220	164300	18943685	1909	1909	1909	1909	0
151	20250220	164200	18943685	1909	1909	1909	1909	0
152	20250220	164100	18943685	1909	1909	1909	1909	17
153	20250220	164000	18943685	1909	1909	1909	1909	0
154	20250220	163900	18943685	1909	1909	1909	1909	0
155	20250220	163800	18943685	1909	1909	1909	1909	0
156	20250220	163700	18943685	1909	1909	1909	1909	0
157	20250220	163600	18943685	1909	1909	1909	1909	0
158	20250220	163500	18943685	1909	1909	1909	1909	0
159	20250220	163400	18943685	1909	1909	1909	1909	0
160	20250220	163300	18943685	1909	1909	1909	1909	0
161	20250220	163200	18943685	1909	1909	1909	1909	0
162	20250220	163100	18943685	1909	1909	1909	1909	0
163	20250220	163000	18943685	1909	1909	1909	1909	0
164	20250220	162900	18943685	1909	1909	1909	1909	0
165	20250220	162800	18943685	1909	1909	1909	1909	0
166	20250220	162700	18943685	1909	1909	1909	1909	0
167	20250220	162600	18943685	1909	1909	1909	1909	0
168	20250220	162500	18943685	1909	1909	1909	1909	0
169	20250220	162400	18943685	1909	1909	1909	1909	0
170	20250220	162300	18943685	1909	1909	1909	1909	0
171	20250220	162200	18943685	1909	1909	1909	1909	0
172	20250220	162100	18943685	1909	1909	1909	1909	0
173	20250220	162000	18943685	1909	1909	1909	1909	0
174	20250220	161900	18943685	1909	1909	1909	1909	0
175	20250220	161800	18943685	1909	1909	1909	1909	0
176	20250220	161700	18943685	1909	1909	1909	1909	0
177	20250220	161600	18943685	1909	1909	1909	1909	0
178	20250220	161500	18943685	1909	1909	1909	1909	0
179	20250220	161400	18943685	1909	1909	1909	1909	0
180	20250220	161300	18943685	1909	1909	1909	1909	0
181	20250220	161200	18943685	1909	1909	1909	1909	0
182	20250220	161100	18943685	1909	1909	1909	1909	17
183	20250220	161000	18943685	1909	1909	1909	1909	0
184	20250220	160900	18943685	1909	1909	1909	1909	0
185	20250220	160800	18943685	1909	1909	1909	1909	0
186	20250220	160700	18943685	1909	1909	1909	1909	0
187	20250220	160600	18943685	1909	1909	1909	1909	0
188	20250220	160500	18943685	1909	1909	1909	1909	0
189	20250220	160400	18943685	1909	1909	1909	1909	0
190	20250220	160300	18943685	1909	1909	1909	1909	0
191	20250220	160200	18943685	1909	1909	1909	1909	0
192	20250220	160100	18943685	1909	1909	1909	1909	0
193	20250220	160000	18943685	1909	1909	1909	1909	0
194	20250220	155900	18943685	1909	1909	1909	1909	0
195	20250220	155800	18943685	1909	1909	1909	1909	0
196	20250220	155700	18943685	1909	1909	1909	1909	0
197	20250220	155600	18943685	1909	1909	1909	1909	0
198	20250220	155500	18943685	1909	1909	1909	1909	0
199	20250220	155400	18943685	1909	1909	1909	1909	0
200	20250220	155300	18943685	1909	1909	1909	1909	0
201	20250220	155200	18943685	1909	1909	1909	1909	0
202	20250220	155100	18943685	1909	1909	1909	1909	0
203	20250220	155000	18943685	1909	1909	1909	1909	0
204	20250220	154900	18943685	1909	1909	1909	1909	0
205	20250220	154800	18943685	1909	1909	1909	1909	0
206	20250220	154700	18943685	1909	1909	1909	1909	0
207	20250220	154600	18943685	1909	1909	1909	1909	0
208	20250220	154500	18943685	1909	1909	1909	1909	0
209	20250220	154400	18943685	1909	1909	1909	1909	0
210	20250220	154300	18943685	1909	1909	1909	1909	0
211	20250220	154200	18943685	1909	1909	1909	1909	0
212	20250220	154100	18943685	1909	1909	1909	1909	17
213	20250220	154000	18943685	1909	1909	1909	1909	0
214	20250220	153900	18943685	1909	1909	1909	1909	0
215	20250220	153800	18943685	1909	1909	1909	1909	0
216	20250220	153700	18943685	1909	1909	1909	1909	0
217	20250220	153600	18943685	1909	1909	1909	1909	0
218	20250220	153500	18943685	1909	1909	1909	1909	0
219	20250220	153400	18943685	1909	1909	1909	1909	0
220	20250220	153300	18943685	1909	1909	1909	1909	0
221	20250220	153200	18943685	1909	1909	1909	1909	0
222	20250220	153100	18943685	1909	1909	1909	1909	0
223	20250220	153000	18943685	1909	1909	1909	1909	17
224	20250220	152900	18911232	1904	1904	1904	1904	0
225	20250220	152800	18911232	1904	1904	1904	1904	0
226	20250220	152700	18911232	1904	1904	1904	1904	0
227	20250220	152600	18911232	1904	1904	1904	1904	0
228	20250220	152500	18911232	1904	1904	1904	1904	0
229	20250220	152400	18911232	1904	1904	1904	1904	0
230	20250220	152300	18911232	1904	1904	1904	1904	0
231	20250220	152200	18911232	1904	1904	1904	1904	0
232	20250220	152100	18911232	1904	1904	1904	1904	0
233	20250220	152000	18911232	1904	1904	1904	1904	0
234	20250220	151900	18911232	1904	1904	1904	1904	0
235	20250220	151800	18911232	1904	1904	1904	1904	0
236	20250220	151700	18911232	1904	1904	1904	1904	0
237	20250220	151600	18911232	1904	1904	1904	1904	0
238	20250220	151500	18911232	1904	1904	1904	1904	10
239	20250220	151400	18892192	1904	1904	1904	1904	0
240	20250220	151300	18892192	1904	1904	1904	1904	0
241	20250220	151200	18892192	1904	1903	1904	1903	10
242	20250220	151100	18873157	1904	1904	1904	1904	0
243	20250220	151000	18873157	1904	1904	1904	1904	0
244	20250220	150900	18873157	1904	1904	1904	1904	0
245	20250220	150800	18873157	1904	1904	1904	1904	0
246	20250220	150700	18873157	1904	1904	1904	1904	94
247	20250220	150600	18694181	1904	1904	1904	1904	0
248	20250220	150500	18694181	1904	1904	1904	1904	0
249	20250220	150400	18694181	1904	1904	1904	1904	0
250	20250220	150300	18694181	1904	1904	1904	1904	0
251	20250220	150200	18694181	1904	1904	1904	1904	0
252	20250220	150100	18694181	1904	1904	1904	1904	0
253	20250220	150000	18694181	1904	1904	1904	1904	0
254	20250220	145900	18694181	1904	1904	1904	1904	0
255	20250220	145800	18694181	1904	1904	1904	1904	0
256	20250220	145700	18694181	1904	1904	1904	1904	0
257	20250220	145600	18694181	1904	1904	1904	1904	0
258	20250220	145500	18694181	1904	1904	1904	1904	0
259	20250220	145400	18694181	1904	1904	1904	1904	0
260	20250220	145300	18694181	1904	1904	1904	1904	0
261	20250220	145200	18694181	1904	1904	1904	1904	7
262	20250220	145100	18680853	1904	1904	1904	1904	0
263	20250220	145000	18680853	1904	1904	1904	1904	0
264	20250220	144900	18680853	1904	1904	1904	1904	0
265	20250220	144800	18680853	1904	1904	1904	1904	0
266	20250220	144700	18680853	1904	1904	1904	1904	0
267	20250220	144600	18680853	1904	1904	1904	1904	0
268	20250220	144500	18680853	1904	1904	1904	1904	0
269	20250220	144400	18680853	1904	1904	1904	1904	0
270	20250220	144300	18680853	1904	1904	1904	1904	0
271	20250220	144200	18680853	1904	1904	1904	1904	0
272	20250220	144100	18680853	1904	1904	1904	1904	0
273	20250220	144000	18680853	1904	1904	1904	1904	0
274	20250220	143900	18680853	1904	1904	1904	1904	0
275	20250220	143800	18680853	1904	1904	1904	1904	0
276	20250220	143700	18680853	1904	1904	1904	1904	0
277	20250220	143600	18680853	1904	1904	1904	1904	0
278	20250220	143500	18680853	1904	1904	1904	1904	0
279	20250220	143400	18680853	1904	1904	1904	1904	1
280	20250220	143300	18678949	1905	1905	1905	1905	0
281	20250220	143200	18678949	1905	1905	1905	1905	0
282	20250220	143100	18678949	1905	1905	1905	1905	0
283	20250220	143000	18678949	1905	1905	1905	1905	0
284	20250220	142900	18678949	1905	1905	1905	1905	0
285	20250220	142800	18678949	1905	1905	1905	1905	0
286	20250220	142700	18678949	1905	1905	1905	1905	0
287	20250220	142600	18678949	1905	1905	1905	1905	0
288	20250220	142500	18678949	1905	1905	1905	1905	0
289	20250220	142400	18678949	1905	1905	1905	1905	1
290	20250220	142300	18677044	1902	1902	1902	1902	0
291	20250220	142200	18677044	1902	1902	1902	1902	0
292	20250220	142100	18677044	1902	1902	1902	1902	0
293	20250220	142000	18677044	1902	1902	1902	1902	0
294	20250220	141900	18677044	1902	1902	1902	1902	0
295	20250220	141800	18677044	1902	1902	1902	1902	0
296	20250220	141700	18677044	1902	1902	1902	1902	0
297	20250220	141600	18677044	1902	1902	1902	1902	0
298	20250220	141500	18677044	1902	1902	1902	1902	0
299	20250220	141400	18677044	1902	1902	1902	1902	0
300	20250220	141300	18677044	1902	1902	1902	1902	0
301	20250220	141200	18677044	1902	1902	1902	1902	0
302	20250220	141100	18677044	1902	1902	1902	1902	0
303	20250220	141000	18677044	1902	1902	1902	1902	0
304	20250220	140900	18677044	1902	1902	1902	1902	0
305	20250220	140800	18677044	1902	1902	1902	1902	200
306	20250220	140700	18296644	1902	1902	1902	1902	0
307	20250220	140600	18296644	1902	1902	1902	1902	0
308	20250220	140500	18296644	1902	1902	1902	1902	0
309	20250220	140400	18296644	1902	1902	1902	1902	0
310	20250220	140300	18296644	1902	1903	1903	1902	526
311	20250220	140200	17296170	1904	1904	1904	1904	0
312	20250220	140100	17296170	1904	1904	1904	1904	0
313	20250220	140000	17296170	1904	1904	1904	1904	0
314	20250220	135900	17296170	1904	1905	1905	1904	4
315	20250220	135800	17288551	1909	1909	1909	1909	0
316	20250220	135700	17288551	1909	1909	1909	1909	0
317	20250220	135600	17288551	1909	1909	1909	1909	0
318	20250220	135500	17288551	1909	1909	1909	1909	0
319	20250220	135400	17288551	1909	1909	1909	1909	0
320	20250220	135300	17288551	1909	1909	1909	1909	0
321	20250220	135200	17288551	1909	1909	1909	1909	0
322	20250220	135100	17288551	1909	1909	1909	1909	0
323	20250220	135000	17288551	1909	1909	1909	1909	0
324	20250220	134900	17288551	1909	1909	1909	1909	0
325	20250220	134800	17288551	1909	1909	1909	1909	0
326	20250220	134700	17288551	1909	1909	1909	1909	0
327	20250220	134600	17288551	1909	1909	1909	1909	0
328	20250220	134500	17288551	1909	1909	1909	1909	0
329	20250220	134400	17288551	1909	1909	1909	1909	0
330	20250220	134300	17288551	1909	1909	1909	1909	0
331	20250220	134200	17288551	1909	1909	1909	1909	0
332	20250220	134100	17288551	1909	1909	1909	1909	0
333	20250220	134000	17288551	1909	1909	1909	1909	0
334	20250220	133900	17288551	1909	1909	1909	1909	0
335	20250220	133800	17288551	1909	1909	1909	1909	0
336	20250220	133700	17288551	1909	1909	1909	1909	0
337	20250220	133600	17288551	1909	1909	1909	1909	0
338	20250220	133500	17288551	1909	1909	1909	1909	0
339	20250220	133400	17288551	1909	1908	1909	1908	9
340	20250220	133300	17271372	1909	1909	1909	1909	0
341	20250220	133200	17271372	1909	1909	1909	1909	0
342	20250220	133100	17271372	1909	1909	1909	1909	0
343	20250220	133000	17271372	1909	1909	1909	1909	0
344	20250220	132900	17271372	1909	1909	1909	1909	0
345	20250220	132800	17271372	1909	1909	1909	1909	0
346	20250220	132700	17271372	1909	1909	1909	1909	0
347	20250220	132600	17271372	1909	1909	1909	1909	0
348	20250220	132500	17271372	1909	1909	1909	1909	0
349	20250220	132400	17271372	1909	1909	1909	1909	0
350	20250220	132300	17271372	1909	1909	1909	1909	0
351	20250220	132200	17271372	1909	1909	1909	1909	0
352	20250220	132100	17271372	1909	1909	1909	1909	0
353	20250220	132000	17271372	1909	1909	1909	1909	0
354	20250220	131900	17271372	1909	1909	1909	1909	0
355	20250220	131800	17271372	1909	1909	1909	1909	0
356	20250220	131700	17271372	1909	1909	1909	1909	0
357	20250220	131600	17271372	1909	1909	1909	1909	0
358	20250220	131500	17271372	1909	1909	1909	1909	0
359	20250220	131400	17271372	1909	1909	1909	1909	0
360	20250220	131300	17271372	1909	1909	1909	1909	0
361	20250220	131200	17271372	1909	1909	1909	1909	0
362	20250220	131100	17271372	1909	1909	1909	1909	0
363	20250220	131000	17271372	1909	1909	1909	1909	0
364	20250220	130900	17271372	1909	1909	1909	1909	0
365	20250220	130800	17271372	1909	1909	1909	1909	0
366	20250220	130700	17271372	1909	1909	1909	1909	0
367	20250220	130600	17271372	1909	1909	1909	1909	0
368	20250220	130500	17271372	1909	1909	1909	1909	0
369	20250220	130400	17271372	1909	1909	1909	1909	0
370	20250220	130300	17271372	1909	1909	1909	1909	0
371	20250220	130200	17271372	1909	1909	1909	1909	0
372	20250220	130100	17271372	1909	1909	1909	1909	0
373	20250220	130000	17271372	1909	1909	1909	1909	0
374	20250220	125900	17271372	1909	1909	1909	1909	0
375	20250220	125800	17271372	1909	1909	1909	1909	0
376	20250220	125700	17271372	1909	1909	1909	1909	0
377	20250220	125600	17271372	1909	1909	1909	1909	0
378	20250220	125500	17271372	1909	1909	1909	1909	0
379	20250220	125400	17271372	1909	1909	1909	1909	0
380	20250220	125300	17271372	1909	1909	1909	1909	0
381	20250220	125200	17271372	1909	1909	1909	1909	0
382	20250220	125100	17271372	1909	1909	1909	1909	0
383	20250220	125000	17271372	1909	1909	1909	1909	0
384	20250220	124900	17271372	1909	1909	1909	1909	0
385	20250220	124800	17271372	1909	1909	1909	1909	0
386	20250220	124700	17271372	1909	1909	1909	1909	0
387	20250220	124600	17271372	1909	1909	1909	1909	0
388	20250220	124500	17271372	1909	1909	1909	1909	0
389	20250220	124400	17271372	1909	1909	1909	1909	0
390	20250220	124300	17271372	1909	1909	1909	1909	0
391	20250220	124200	17271372	1909	1909	1909	1909	0
392	20250220	124100	17271372	1909	1909	1909	1909	0
393	20250220	124000	17271372	1909	1909	1909	1909	0
394	20250220	123900	17271372	1909	1909	1909	1909	0
395	20250220	123800	17271372	1909	1909	1909	1909	0
396	20250220	123700	17271372	1909	1909	1909	1909	0
397	20250220	123600	17271372	1909	1909	1909	1909	0
398	20250220	123500	17271372	1909	1909	1909	1909	0
399	20250220	123400	17271372	1909	1909	1909	1909	0
400	20250220	123300	17271372	1909	1909	1909	1909	0
401	20250220	123200	17271372	1909	1909	1909	1909	0
402	20250220	123100	17271372	1909	1909	1909	1909	0
403	20250220	123000	17271372	1909	1909	1909	1909	0
404	20250220	122900	17271372	1909	1909	1909	1909	0
405	20250220	122800	17271372	1909	1909	1909	1909	0
406	20250220	122700	17271372	1909	1909	1909	1909	0
407	20250220	122600	17271372	1909	1909	1909	1909	0
408	20250220	122500	17271372	1909	1909	1909	1909	0
409	20250220	122400	17271372	1909	1909	1909	1909	0
410	20250220	122300	17271372	1909	1909	1909	1909	0
411	20250220	122200	17271372	1909	1909	1909	1909	0
412	20250220	122100	17271372	1909	1909	1909	1909	0
413	20250220	122000	17271372	1909	1909	1909	1909	0
414	20250220	121900	17271372	1909	1909	1909	1909	16
415	20250220	121800	17240828	1909	1909	1909	1909	0
416	20250220	121700	17240828	1909	1909	1909	1909	0
417	20250220	121600	17240828	1909	1909	1909	1909	0
418	20250220	121500	17240828	1909	1909	1909	1909	0
419	20250220	121400	17240828	1909	1909	1909	1909	0
420	20250220	121300	17240828	1909	1909	1909	1909	0
421	20250220	121200	17240828	1909	1909	1909	1909	0
422	20250220	121100	17240828	1909	1909	1909	1909	0
423	20250220	121000	17240828	1909	1909	1909	1909	0
424	20250220	120900	17240828	1909	1909	1909	1909	500
425	20250220	120800	16286328	1909	1909	1909	1909	0
426	20250220	120700	16286328	1909	1909	1909	1909	0
427	20250220	120600	16286328	1909	1909	1909	1909	0
428	20250220	120500	16286328	1909	1909	1909	1909	0
429	20250220	120400	16286328	1909	1909	1909	1909	0
430	20250220	120300	16286328	1909	1909	1909	1909	0
431	20250220	120200	16286328	1909	1909	1909	1909	0
432	20250220	120100	16286328	1909	1909	1909	1909	0
433	20250220	120000	16286328	1909	1909	1909	1909	0
434	20250220	115900	16286328	1909	1909	1909	1909	0
435	20250220	115800	16286328	1909	1909	1909	1909	0
436	20250220	115700	16286328	1909	1909	1909	1909	0
437	20250220	115600	16286328	1909	1909	1909	1909	0
438	20250220	115500	16286328	1909	1909	1909	1909	0
439	20250220	115400	16286328	1909	1909	1909	1909	0
440	20250220	115300	16286328	1909	1909	1909	1909	500
441	20250220	115200	15331828	1909	1909	1909	1909	0
442	20250220	115100	15331828	1909	1909	1909	1909	0
443	20250220	115000	15331828	1909	1909	1909	1909	0
444	20250220	114900	15331828	1909	1909	1909	1909	0
445	20250220	114800	15331828	1909	1909	1909	1909	0
446	20250220	114700	15331828	1909	1909	1909	1909	0
447	20250220	114600	15331828	1909	1909	1909	1909	0
448	20250220	114500	15331828	1909	1909	1909	1909	0
449	20250220	114400	15331828	1909	1909	1909	1909	0
450	20250220	114300	15331828	1909	1909	1909	1909	0
451	20250220	114200	15331828	1909	1907	1909	1907	50
452	20250220	114100	15236385	1901	1901	1901	1901	0
453	20250220	114000	15236385	1901	1901	1901	1901	0
454	20250220	113900	15236385	1901	1901	1901	1901	0
455	20250220	113800	15236385	1901	1901	1901	1901	0
456	20250220	113700	15236385	1901	1901	1901	1901	0
457	20250220	113600	15236385	1901	1901	1901	1901	0
458	20250220	113500	15236385	1901	1901	1901	1901	0
459	20250220	113400	15236385	1901	1901	1901	1901	0
460	20250220	113300	15236385	1901	1901	1901	1901	0
461	20250220	113200	15236385	1901	1901	1901	1901	0
462	20250220	113100	15236385	1901	1901	1901	1901	0
463	20250220	113000	15236385	1901	1901	1901	1901	0
464	20250220	112900	15236385	1901	1901	1901	1901	0
465	20250220	112800	15236385	1901	1901	1901	1901	0
466	20250220	112700	15236385	1901	1901	1901	1901	0
467	20250220	112600	15236385	1901	1901	1901	1901	0
468	20250220	112500	15236385	1901	1901	1901	1901	0
469	20250220	112400	15236385	1901	1901	1901	1901	0
470	20250220	112300	15236385	1901	1901	1901	1901	0
471	20250220	112200	15236385	1901	1901	1901	1901	0
472	20250220	112100	15236385	1901	1901	1901	1901	0
473	20250220	112000	15236385	1901	1901	1901	1901	0
474	20250220	111900	15236385	1901	1901	1901	1901	0
475	20250220	111800	15236385	1901	1901	1901	1901	0
476	20250220	111700	15236385	1901	1901	1901	1901	0
477	20250220	111600	15236385	1901	1901	1901	1901	0
478	20250220	111500	15236385	1901	1901	1901	1901	0
479	20250220	111400	15236385	1901	1901	1901	1901	0
480	20250220	111300	15236385	1901	1901	1901	1901	0
481	20250220	111200	15236385	1901	1901	1901	1901	0
482	20250220	111100	15236385	1901	1901	1901	1901	0
483	20250220	111000	15236385	1901	1901	1901	1901	0
484	20250220	110900	15236385	1901	1901	1901	1901	0
485	20250220	110800	15236385	1901	1901	1901	1901	0
486	20250220	110700	15236385	1901	1901	1901	1901	0
487	20250220	110600	15236385	1901	1901	1901	1901	0
488	20250220	110500	15236385	1901	1901	1901	1901	0
489	20250220	110400	15236385	1901	1901	1901	1901	0
490	20250220	110300	15236385	1901	1901	1901	1901	0
491	20250220	110200	15236385	1901	1901	1901	1901	0
492	20250220	110100	15236385	1901	1901	1901	1901	0
493	20250220	110000	15236385	1901	1901	1901	1901	0
494	20250220	105900	15236385	1901	1901	1901	1901	0
495	20250220	105800	15236385	1901	1901	1901	1901	0
496	20250220	105700	15236385	1901	1901	1901	1901	0
497	20250220	105600	15236385	1901	1901	1901	1901	0
498	20250220	105500	15236385	1901	1901	1901	1901	0
499	20250220	105400	15236385	1901	1901	1901	1901	0
500	20250220	105300	15236385	1901	1901	1901	1901	0
501	20250220	105200	15236385	1901	1901	1901	1901	0
502	20250220	105100	15236385	1901	1901	1901	1901	0
503	20250220	105000	15236385	1901	1901	1901	1901	0
504	20250220	104900	15236385	1901	1901	1901	1901	0
505	20250220	104800	15236385	1901	1901	1901	1901	0
506	20250220	104700	15236385	1901	1901	1901	1901	0
507	20250220	104600	15236385	1901	1901	1901	1901	0
508	20250220	104500	15236385	1901	1901	1901	1901	0
509	20250220	104400	15236385	1901	1901	1901	1901	0
510	20250220	104300	15236385	1901	1901	1901	1901	0
511	20250220	104200	15236385	1901	1901	1901	1901	0
512	20250220	104100	15236385	1901	1901	1901	1901	0
513	20250220	104000	15236385	1901	1901	1901	1901	0
514	20250220	103900	15236385	1901	1901	1901	1901	0
515	20250220	103800	15236385	1901	1901	1901	1901	0
516	20250220	103700	15236385	1901	1901	1901	1901	0
517	20250220	103600	15236385	1901	1901	1901	1901	0
518	20250220	103500	15236385	1901	1914	1914	1901	145
519	20250220	103400	14958868	1914	1914	1914	1914	856
520	20250220	103300	13320484	1914	1914	1914	1914	0
521	20250220	103200	13320484	1914	1914	1914	1914	0
522	20250220	103100	13320484	1914	1914	1914	1914	0
523	20250220	103000	13320484	1914	1914	1914	1914	0
524	20250220	102900	13320484	1914	1914	1914	1914	0
525	20250220	102800	13320484	1914	1914	1914	1914	0
526	20250220	102700	13320484	1914	1914	1914	1914	0
527	20250220	102600	13320484	1914	1914	1914	1914	0
528	20250220	102500	13320484	1914	1914	1914	1914	0
529	20250220	102400	13320484	1914	1914	1914	1914	0
530	20250220	102300	13320484	1914	1914	1914	1914	0
531	20250220	102200	13320484	1914	1914	1914	1914	0
532	20250220	102100	13320484	1914	1914	1914	1914	0
533	20250220	102000	13320484	1914	1914	1914	1914	6
534	20250220	101900	13309000	1914	1914	1914	1914	0
535	20250220	101800	13309000	1914	1914	1914	1914	0
536	20250220	101700	13309000	1914	1913	1914	1913	80
537	20250220	101600	13155892	1913	1913	1913	1913	0
538	20250220	101500	13155892	1913	1913	1913	1913	0
539	20250220	101400	13155892	1913	1913	1913	1913	0
540	20250220	101300	13155892	1913	1913	1913	1913	0
541	20250220	101200	13155892	1913	1913	1913	1913	0
542	20250220	101100	13155892	1913	1913	1913	1913	0
543	20250220	101000	13155892	1913	1913	1913	1913	0
544	20250220	100900	13155892	1913	1913	1913	1913	0
545	20250220	100800	13155892	1913	1913	1913	1913	0
546	20250220	100700	13155892	1913	1913	1913	1913	0
547	20250220	100600	13155892	1913	1913	1913	1913	0
548	20250220	100500	13155892	1913	1913	1913	1913	0
549	20250220	100400	13155892	1913	1913	1913	1913	2
550	20250220	100300	13152066	1898	1898	1898	1898	0
551	20250220	100200	13152066	1898	1898	1898	1898	0
552	20250220	100100	13152066	1898	1898	1898	1898	0
553	20250220	100000	13152066	1898	1898	1898	1898	0
554	20250220	095900	13152066	1898	1898	1898	1898	0
555	20250220	095800	13152066	1898	1898	1898	1898	0
556	20250220	095700	13152066	1898	1898	1898	1898	0
557	20250220	095600	13152066	1898	1898	1898	1898	0
558	20250220	095500	13152066	1898	1898	1898	1898	0
559	20250220	095400	13152066	1898	1898	1898	1898	0
560	20250220	095300	13152066	1898	1898	1898	1898	10
561	20250220	095200	13133086	1898	1899	1899	1898	60
562	20250220	095100	13019193	1898	1898	1898	1898	0
563	20250220	095000	13019193	1898	1898	1898	1898	0
564	20250220	094900	13019193	1898	1898	1898	1898	68
565	20250220	094800	12890129	1915	1915	1915	1915	0
566	20250220	094700	12890129	1915	1915	1915	1915	0
567	20250220	094600	12890129	1915	1915	1915	1915	11
568	20250220	094500	12869064	1915	1916	1916	1915	3
569	20250220	094400	12863318	1916	1916	1916	1916	1
570	20250220	094300	12861402	1915	1915	1915	1915	0
571	20250220	094200	12861402	1915	1915	1915	1915	0
572	20250220	094100	12861402	1915	1915	1915	1915	0
573	20250220	094000	12861402	1915	1915	1915	1915	0
574	20250220	093900	12861402	1915	1915	1915	1915	0
575	20250220	093800	12861402	1915	1915	1915	1915	1
576	20250220	093700	12859487	1915	1915	1915	1915	0
577	20250220	093600	12859487	1915	1915	1915	1915	0
578	20250220	093500	12859487	1915	1915	1915	1915	199
579	20250220	093400	12478402	1915	1915	1915	1915	0
580	20250220	093300	12478402	1915	1915	1915	1915	0
581	20250220	093200	12478402	1915	1915	1915	1915	0
582	20250220	093100	12478402	1915	1915	1915	1915	0
583	20250220	093000	12478402	1915	1915	1915	1915	0
584	20250220	092900	12478402	1915	1915	1915	1915	0
585	20250220	092800	12478402	1915	1915	1915	1915	0
586	20250220	092700	12478402	1915	1915	1915	1915	0
587	20250220	092600	12478402	1915	1915	1915	1915	0
588	20250220	092500	12478402	1915	1915	1915	1915	0
589	20250220	092400	12478402	1915	1915	1915	1915	0
590	20250220	092300	12478402	1915	1915	1915	1915	0
591	20250220	092200	12478402	1915	1915	1915	1915	0
592	20250220	092100	12478402	1915	1915	1915	1915	1
593	20250220	092000	12476487	1915	1915	1915	1915	0
594	20250220	091900	12476487	1915	1915	1915	1915	0
595	20250220	091800	12476487	1915	1915	1915	1915	0
596	20250220	091700	12476487	1915	1915	1915	1915	499
597	20250220	091600	11520902	1915	1915	1915	1915	0
598	20250220	091500	11520902	1915	1915	1915	1915	0
599	20250220	091400	11520902	1915	1915	1915	1915	0
600	20250220	091300	11520902	1915	1915	1915	1915	0
601	20250220	091200	11520902	1915	1915	1915	1915	0
602	20250220	091100	11520902	1915	1915	1915	1915	0
603	20250220	091000	11520902	1915	1915	1915	1915	0
604	20250220	090900	11520902	1915	1915	1915	1915	0
605	20250220	090800	11520902	1915	1912	1915	1912	300
606	20250220	090700	10946432	1912	1912	1912	1912	0
607	20250220	090600	10946432	1912	1912	1912	1912	0
608	20250220	090500	10946432	1912	1912	1912	1912	0
609	20250220	090400	10946432	1912	1912	1912	1912	0
610	20250220	090300	10946432	1912	1912	1912	1912	0
611	20250220	090200	10946432	1912	1910	1912	1910	3000
612	20250220	090100	5211348	1885	1903	1903	1885	2750
613	20250220	090000	3814	1907	1907	1907	1907	2