KissMeData/031310/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191500	82952005	1867	1867	1867	1867	53
3	20250221	191400	82952005	1867	1867	1867	1867	0
4	20250221	191300	82952005	1867	1867	1867	1867	0
5	20250221	191200	82952005	1867	1867	1867	1867	0
6	20250221	191100	82952005	1867	1867	1867	1867	0
7	20250221	191000	82952005	1867	1867	1867	1867	0
8	20250221	190900	82952005	1867	1867	1867	1867	0
9	20250221	190800	82952005	1867	1867	1867	1867	0
10	20250221	190700	82952005	1867	1867	1867	1867	0
11	20250221	190600	82952005	1867	1867	1867	1867	0
12	20250221	190500	82952005	1867	1867	1867	1867	0
13	20250221	190400	82952005	1867	1867	1867	1867	0
14	20250221	190300	82952005	1867	1867	1867	1867	0
15	20250221	190200	82952005	1867	1867	1867	1867	0
16	20250221	190100	82952005	1867	1867	1867	1867	0
17	20250221	190000	82952005	1867	1867	1867	1867	0
18	20250221	185900	82952005	1867	1867	1867	1867	0
19	20250221	185800	82952005	1867	1867	1867	1867	0
20	20250221	185700	82952005	1867	1867	1867	1867	0
21	20250221	185600	82952005	1867	1867	1867	1867	0
22	20250221	185500	82952005	1867	1867	1867	1867	0
23	20250221	185400	82952005	1867	1867	1867	1867	0
24	20250221	185300	82952005	1867	1867	1867	1867	0
25	20250221	185200	82952005	1867	1867	1867	1867	0
26	20250221	185100	82952005	1867	1867	1867	1867	0
27	20250221	185000	82952005	1867	1867	1867	1867	0
28	20250221	184900	82952005	1867	1867	1867	1867	0
29	20250221	184800	82952005	1867	1867	1867	1867	0
30	20250221	184700	82952005	1867	1867	1867	1867	0
31	20250221	184600	82952005	1867	1867	1867	1867	0
32	20250221	184500	82952005	1867	1867	1867	1867	53
33	20250221	184400	82952005	1867	1867	1867	1867	0
34	20250221	184300	82952005	1867	1867	1867	1867	0
35	20250221	184200	82952005	1867	1867	1867	1867	0
36	20250221	184100	82952005	1867	1867	1867	1867	0
37	20250221	184000	82952005	1867	1867	1867	1867	0
38	20250221	183900	82952005	1867	1867	1867	1867	0
39	20250221	183800	82952005	1867	1867	1867	1867	0
40	20250221	183700	82952005	1867	1867	1867	1867	0
41	20250221	183600	82952005	1867	1867	1867	1867	0
42	20250221	183500	82952005	1867	1867	1867	1867	0
43	20250221	183400	82952005	1867	1867	1867	1867	0
44	20250221	183300	82952005	1867	1867	1867	1867	0
45	20250221	183200	82952005	1867	1867	1867	1867	0
46	20250221	183100	82952005	1867	1867	1867	1867	0
47	20250221	183000	82952005	1867	1867	1867	1867	0
48	20250221	182900	82952005	1867	1867	1867	1867	0
49	20250221	182800	82952005	1867	1867	1867	1867	0
50	20250221	182700	82952005	1867	1867	1867	1867	0
51	20250221	182600	82952005	1867	1867	1867	1867	0
52	20250221	182500	82952005	1867	1867	1867	1867	0
53	20250221	182400	82952005	1867	1867	1867	1867	0
54	20250221	182300	82952005	1867	1867	1867	1867	0
55	20250221	182200	82952005	1867	1867	1867	1867	0
56	20250221	182100	82952005	1867	1867	1867	1867	0
57	20250221	182000	82952005	1867	1867	1867	1867	0
58	20250221	181900	82952005	1867	1867	1867	1867	0
59	20250221	181800	82952005	1867	1867	1867	1867	0
60	20250221	181700	82952005	1867	1867	1867	1867	0
61	20250221	181600	82952005	1867	1867	1867	1867	0
62	20250221	181500	82952005	1867	1867	1867	1867	53
63	20250221	181400	82952005	1867	1867	1867	1867	0
64	20250221	181300	82952005	1867	1867	1867	1867	0
65	20250221	181200	82952005	1867	1867	1867	1867	0
66	20250221	181100	82952005	1867	1867	1867	1867	0
67	20250221	181000	82952005	1867	1867	1867	1867	0
68	20250221	180900	82952005	1867	1867	1867	1867	0
69	20250221	180800	82952005	1867	1867	1867	1867	0
70	20250221	180700	82952005	1867	1867	1867	1867	0
71	20250221	180600	82952005	1867	1867	1867	1867	0
72	20250221	180500	82952005	1867	1867	1867	1867	0
73	20250221	180400	82952005	1867	1867	1867	1867	0
74	20250221	180300	82952005	1867	1867	1867	1867	0
75	20250221	180200	82952005	1867	1867	1867	1867	0
76	20250221	180100	82952005	1867	1867	1867	1867	0
77	20250221	180000	82952005	1867	1867	1867	1867	0
78	20250221	175900	82952005	1867	1867	1867	1867	0
79	20250221	175800	82952005	1867	1867	1867	1867	0
80	20250221	175700	82952005	1867	1867	1867	1867	0
81	20250221	175600	82952005	1867	1867	1867	1867	0
82	20250221	175500	82952005	1867	1867	1867	1867	0
83	20250221	175400	82952005	1867	1867	1867	1867	0
84	20250221	175300	82952005	1867	1867	1867	1867	0
85	20250221	175200	82952005	1867	1867	1867	1867	0
86	20250221	175100	82952005	1867	1867	1867	1867	0
87	20250221	175000	82952005	1867	1867	1867	1867	0
88	20250221	174900	82952005	1867	1867	1867	1867	0
89	20250221	174800	82952005	1867	1867	1867	1867	0
90	20250221	174700	82952005	1867	1867	1867	1867	0
91	20250221	174600	82952005	1867	1867	1867	1867	0
92	20250221	174500	82952005	1867	1867	1867	1867	53
93	20250221	174400	82952005	1867	1867	1867	1867	0
94	20250221	174300	82952005	1867	1867	1867	1867	0
95	20250221	174200	82952005	1867	1867	1867	1867	0
96	20250221	174100	82952005	1867	1867	1867	1867	0
97	20250221	174000	82952005	1867	1867	1867	1867	0
98	20250221	173900	82952005	1867	1867	1867	1867	0
99	20250221	173800	82952005	1867	1867	1867	1867	0
100	20250221	173700	82952005	1867	1867	1867	1867	0
101	20250221	173600	82952005	1867	1867	1867	1867	0
102	20250221	173500	82952005	1867	1867	1867	1867	0
103	20250221	173400	82952005	1867	1867	1867	1867	0
104	20250221	173300	82952005	1867	1867	1867	1867	0
105	20250221	173200	82952005	1867	1867	1867	1867	0
106	20250221	173100	82952005	1867	1867	1867	1867	0
107	20250221	173000	82952005	1867	1867	1867	1867	0
108	20250221	172900	82952005	1867	1867	1867	1867	0
109	20250221	172800	82952005	1867	1867	1867	1867	0
110	20250221	172700	82952005	1867	1867	1867	1867	0
111	20250221	172600	82952005	1867	1867	1867	1867	0
112	20250221	172500	82952005	1867	1867	1867	1867	0
113	20250221	172400	82952005	1867	1867	1867	1867	0
114	20250221	172300	82952005	1867	1867	1867	1867	0
115	20250221	172200	82952005	1867	1867	1867	1867	0
116	20250221	172100	82952005	1867	1867	1867	1867	0
117	20250221	172000	82952005	1867	1867	1867	1867	0
118	20250221	171900	82952005	1867	1867	1867	1867	0
119	20250221	171800	82952005	1867	1867	1867	1867	0
120	20250221	171700	82952005	1867	1867	1867	1867	0
121	20250221	171600	82952005	1867	1867	1867	1867	0
122	20250221	171500	82952005	1867	1867	1867	1867	53
123	20250221	171400	82952005	1867	1867	1867	1867	0
124	20250221	171300	82952005	1867	1867	1867	1867	0
125	20250221	171200	82952005	1867	1867	1867	1867	0
126	20250221	171100	82952005	1867	1867	1867	1867	0
127	20250221	171000	82952005	1867	1867	1867	1867	0
128	20250221	170900	82952005	1867	1867	1867	1867	0
129	20250221	170800	82952005	1867	1867	1867	1867	0
130	20250221	170700	82952005	1867	1867	1867	1867	0
131	20250221	170600	82952005	1867	1867	1867	1867	0
132	20250221	170500	82952005	1867	1867	1867	1867	0
133	20250221	170400	82952005	1867	1867	1867	1867	0
134	20250221	170300	82952005	1867	1867	1867	1867	0
135	20250221	170200	82952005	1867	1867	1867	1867	0
136	20250221	170100	82952005	1867	1867	1867	1867	0
137	20250221	170000	82952005	1867	1867	1867	1867	0
138	20250221	165900	82952005	1867	1867	1867	1867	0
139	20250221	165800	82952005	1867	1867	1867	1867	0
140	20250221	165700	82952005	1867	1867	1867	1867	0
141	20250221	165600	82952005	1867	1867	1867	1867	0
142	20250221	165500	82952005	1867	1867	1867	1867	0
143	20250221	165400	82952005	1867	1867	1867	1867	0
144	20250221	165300	82952005	1867	1867	1867	1867	0
145	20250221	165200	82952005	1867	1867	1867	1867	0
146	20250221	165100	82952005	1867	1867	1867	1867	0
147	20250221	165000	82952005	1867	1867	1867	1867	0
148	20250221	164900	82952005	1867	1867	1867	1867	0
149	20250221	164800	82952005	1867	1867	1867	1867	0
150	20250221	164700	82952005	1867	1867	1867	1867	0
151	20250221	164600	82952005	1867	1867	1867	1867	0
152	20250221	164500	82952005	1867	1867	1867	1867	53
153	20250221	164400	82952005	1867	1867	1867	1867	0
154	20250221	164300	82952005	1867	1867	1867	1867	0
155	20250221	164200	82952005	1867	1867	1867	1867	0
156	20250221	164100	82952005	1867	1867	1867	1867	0
157	20250221	164000	82952005	1867	1867	1867	1867	0
158	20250221	163900	82952005	1867	1867	1867	1867	0
159	20250221	163800	82952005	1867	1867	1867	1867	0
160	20250221	163700	82952005	1867	1867	1867	1867	0
161	20250221	163600	82952005	1867	1867	1867	1867	0
162	20250221	163500	82952005	1867	1867	1867	1867	0
163	20250221	163400	82952005	1867	1867	1867	1867	0
164	20250221	163300	82952005	1867	1867	1867	1867	0
165	20250221	163200	82952005	1867	1867	1867	1867	0
166	20250221	163100	82952005	1867	1867	1867	1867	0
167	20250221	163000	82952005	1867	1867	1867	1867	0
168	20250221	162900	82952005	1867	1867	1867	1867	0
169	20250221	162800	82952005	1867	1867	1867	1867	0
170	20250221	162700	82952005	1867	1867	1867	1867	0
171	20250221	162600	82952005	1867	1867	1867	1867	0
172	20250221	162500	82952005	1867	1867	1867	1867	0
173	20250221	162400	82952005	1867	1867	1867	1867	0
174	20250221	162300	82952005	1867	1867	1867	1867	0
175	20250221	162200	82952005	1867	1867	1867	1867	0
176	20250221	162100	82952005	1867	1867	1867	1867	0
177	20250221	162000	82952005	1867	1867	1867	1867	0
178	20250221	161900	82952005	1867	1867	1867	1867	0
179	20250221	161800	82952005	1867	1867	1867	1867	0
180	20250221	161700	82952005	1867	1867	1867	1867	0
181	20250221	161600	82952005	1867	1867	1867	1867	0
182	20250221	161500	82952005	1867	1867	1867	1867	53
183	20250221	161400	82952005	1867	1867	1867	1867	0
184	20250221	161300	82952005	1867	1867	1867	1867	0
185	20250221	161200	82952005	1867	1867	1867	1867	0
186	20250221	161100	82952005	1867	1867	1867	1867	0
187	20250221	161000	82952005	1867	1867	1867	1867	0
188	20250221	160900	82952005	1867	1867	1867	1867	0
189	20250221	160800	82952005	1867	1867	1867	1867	0
190	20250221	160700	82952005	1867	1867	1867	1867	0
191	20250221	160600	82952005	1867	1867	1867	1867	0
192	20250221	160500	82952005	1867	1867	1867	1867	0
193	20250221	160400	82952005	1867	1867	1867	1867	0
194	20250221	160300	82952005	1867	1867	1867	1867	0
195	20250221	160200	82952005	1867	1867	1867	1867	0
196	20250221	160100	82952005	1867	1867	1867	1867	0
197	20250221	160000	82952005	1867	1867	1867	1867	0
198	20250221	155900	82952005	1867	1867	1867	1867	0
199	20250221	155800	82952005	1867	1867	1867	1867	0
200	20250221	155700	82952005	1867	1867	1867	1867	0
201	20250221	155600	82952005	1867	1867	1867	1867	0
202	20250221	155500	82952005	1867	1867	1867	1867	0
203	20250221	155400	82952005	1867	1867	1867	1867	0
204	20250221	155300	82952005	1867	1867	1867	1867	0
205	20250221	155200	82952005	1867	1867	1867	1867	0
206	20250221	155100	82952005	1867	1867	1867	1867	0
207	20250221	155000	82952005	1867	1867	1867	1867	0
208	20250221	154900	82952005	1867	1867	1867	1867	0
209	20250221	154800	82952005	1867	1867	1867	1867	0
210	20250221	154700	82952005	1867	1867	1867	1867	0
211	20250221	154600	82952005	1867	1867	1867	1867	0
212	20250221	154500	82952005	1867	1867	1867	1867	53
213	20250221	154400	82952005	1867	1867	1867	1867	0
214	20250221	154300	82952005	1867	1867	1867	1867	0
215	20250221	154200	82952005	1867	1867	1867	1867	0
216	20250221	154100	82952005	1867	1867	1867	1867	0
217	20250221	154000	82952005	1867	1867	1867	1867	0
218	20250221	153900	82952005	1867	1867	1867	1867	0
219	20250221	153800	82952005	1867	1867	1867	1867	0
220	20250221	153700	82952005	1867	1867	1867	1867	0
221	20250221	153600	82952005	1867	1867	1867	1867	0
222	20250221	153500	82952005	1867	1867	1867	1867	0
223	20250221	153400	82952005	1867	1867	1867	1867	0
224	20250221	153300	82952005	1867	1867	1867	1867	0
225	20250221	153200	82952005	1867	1867	1867	1867	0
226	20250221	153100	82952005	1867	1867	1867	1867	0
227	20250221	153000	82952005	1867	1867	1867	1867	53
228	20250221	152900	82853054	1867	1867	1867	1867	0
229	20250221	152800	82853054	1867	1867	1867	1867	0
230	20250221	152700	82853054	1867	1867	1867	1867	0
231	20250221	152600	82853054	1867	1867	1867	1867	0
232	20250221	152500	82853054	1867	1867	1867	1867	0
233	20250221	152400	82853054	1867	1867	1867	1867	0
234	20250221	152300	82853054	1867	1867	1867	1867	0
235	20250221	152200	82853054	1867	1867	1867	1867	0
236	20250221	152100	82853054	1867	1867	1867	1867	0
237	20250221	152000	82853054	1867	1867	1867	1867	0
238	20250221	151900	82853054	1867	1867	1867	1867	0
239	20250221	151800	82853054	1867	1867	1867	1867	0
240	20250221	151700	82853054	1867	1867	1867	1867	11
241	20250221	151600	82832517	1860	1865	1865	1860	2700
242	20250221	151500	77808333	1867	1867	1867	1867	175
243	20250221	151400	77481608	1866	1866	1866	1866	0
244	20250221	151300	77481608	1866	1866	1866	1866	0
245	20250221	151200	77481608	1866	1866	1866	1866	0
246	20250221	151100	77481608	1866	1866	1866	1866	0
247	20250221	151000	77481608	1866	1866	1866	1866	0
248	20250221	150900	77481608	1866	1866	1866	1866	101
249	20250221	150800	77293142	1867	1867	1867	1867	0
250	20250221	150700	77293142	1867	1867	1867	1867	0
251	20250221	150600	77293142	1867	1867	1867	1867	0
252	20250221	150500	77293142	1867	1867	1867	1867	0
253	20250221	150400	77293142	1867	1867	1867	1867	0
254	20250221	150300	77293142	1867	1867	1867	1867	0
255	20250221	150200	77293142	1867	1867	1867	1867	1
256	20250221	150100	77291275	1869	1869	1869	1869	478
257	20250221	150000	76397893	1869	1869	1869	1869	0
258	20250221	145900	76397893	1869	1869	1869	1869	0
259	20250221	145800	76397893	1869	1869	1869	1869	50
260	20250221	145700	76304443	1869	1869	1869	1869	0
261	20250221	145600	76304443	1869	1869	1869	1869	0
262	20250221	145500	76304443	1869	1869	1869	1869	0
263	20250221	145400	76304443	1869	1866	1869	1865	111
264	20250221	145300	76097321	1867	1867	1867	1867	0
265	20250221	145200	76097321	1867	1867	1867	1867	31
266	20250221	145100	76039444	1869	1869	1869	1869	0
267	20250221	145000	76039444	1869	1869	1869	1869	0
268	20250221	144900	76039444	1869	1869	1869	1869	0
269	20250221	144800	76039444	1869	1869	1869	1869	0
270	20250221	144700	76039444	1869	1869	1869	1869	0
271	20250221	144600	76039444	1869	1869	1869	1869	1
272	20250221	144500	76037575	1867	1867	1867	1867	0
273	20250221	144400	76037575	1867	1867	1867	1867	0
274	20250221	144300	76037575	1867	1867	1867	1867	500
275	20250221	144200	75104075	1867	1867	1867	1867	0
276	20250221	144100	75104075	1867	1867	1867	1867	0
277	20250221	144000	75104075	1867	1867	1867	1867	0
278	20250221	143900	75104075	1867	1867	1867	1867	0
279	20250221	143800	75104075	1867	1867	1867	1867	0
280	20250221	143700	75104075	1867	1867	1867	1867	0
281	20250221	143600	75104075	1867	1867	1867	1867	11
282	20250221	143500	75083538	1869	1869	1869	1869	0
283	20250221	143400	75083538	1869	1869	1869	1869	0
284	20250221	143300	75083538	1869	1869	1869	1869	0
285	20250221	143200	75083538	1869	1869	1869	1869	0
286	20250221	143100	75083538	1869	1869	1869	1869	0
287	20250221	143000	75083538	1869	1869	1869	1869	0
288	20250221	142900	75083538	1869	1869	1869	1869	0
289	20250221	142800	75083538	1869	1869	1869	1869	0
290	20250221	142700	75083538	1869	1869	1869	1869	0
291	20250221	142600	75083538	1869	1869	1869	1869	0
292	20250221	142500	75083538	1869	1869	1869	1869	0
293	20250221	142400	75083538	1869	1869	1869	1869	0
294	20250221	142300	75083538	1869	1869	1869	1869	0
295	20250221	142200	75083538	1869	1869	1869	1869	0
296	20250221	142100	75083538	1869	1869	1869	1869	0
297	20250221	142000	75083538	1869	1869	1869	1869	0
298	20250221	141900	75083538	1869	1869	1869	1869	0
299	20250221	141800	75083538	1869	1869	1869	1869	0
300	20250221	141700	75083538	1869	1869	1869	1869	0
301	20250221	141600	75083538	1869	1869	1869	1869	1
302	20250221	141500	75081669	1867	1867	1867	1867	99
303	20250221	141400	74896836	1868	1868	1868	1868	0
304	20250221	141300	74896836	1868	1868	1868	1868	0
305	20250221	141200	74896836	1868	1868	1868	1868	0
306	20250221	141100	74896836	1868	1872	1872	1868	128
307	20250221	141000	74657660	1867	1867	1867	1867	0
308	20250221	140900	74657660	1867	1867	1867	1867	32
309	20250221	140800	74597916	1872	1872	1872	1872	0
310	20250221	140700	74597916	1872	1872	1872	1872	0
311	20250221	140600	74597916	1872	1872	1872	1872	0
312	20250221	140500	74597916	1872	1872	1872	1872	0
313	20250221	140400	74597916	1872	1872	1872	1872	0
314	20250221	140300	74597916	1872	1872	1872	1872	0
315	20250221	140200	74597916	1872	1872	1872	1872	0
316	20250221	140100	74597916	1872	1872	1872	1872	0
317	20250221	140000	74597916	1872	1872	1872	1872	0
318	20250221	135900	74597916	1872	1872	1872	1872	0
319	20250221	135800	74597916	1872	1872	1872	1872	0
320	20250221	135700	74597916	1872	1872	1872	1872	0
321	20250221	135600	74597916	1872	1872	1872	1872	0
322	20250221	135500	74597916	1872	1872	1872	1872	0
323	20250221	135400	74597916	1872	1872	1872	1872	0
324	20250221	135300	74597916	1872	1872	1872	1872	0
325	20250221	135200	74597916	1872	1872	1872	1872	0
326	20250221	135100	74597916	1872	1872	1872	1872	0
327	20250221	135000	74597916	1872	1872	1872	1872	0
328	20250221	134900	74597916	1872	1872	1872	1872	0
329	20250221	134800	74597916	1872	1872	1872	1872	0
330	20250221	134700	74597916	1872	1872	1872	1872	0
331	20250221	134600	74597916	1872	1872	1872	1872	0
332	20250221	134500	74597916	1872	1872	1872	1872	0
333	20250221	134400	74597916	1872	1872	1872	1872	534
334	20250221	134300	73598268	1872	1872	1872	1872	0
335	20250221	134200	73598268	1872	1872	1872	1872	0
336	20250221	134100	73598268	1872	1872	1872	1872	0
337	20250221	134000	73598268	1872	1872	1872	1872	0
338	20250221	133900	73598268	1872	1872	1872	1872	0
339	20250221	133800	73598268	1872	1872	1872	1872	0
340	20250221	133700	73598268	1872	1872	1872	1872	0
341	20250221	133600	73598268	1872	1872	1872	1872	0
342	20250221	133500	73598268	1872	1872	1872	1872	0
343	20250221	133400	73598268	1872	1872	1872	1872	0
344	20250221	133300	73598268	1872	1872	1872	1872	0
345	20250221	133200	73598268	1872	1872	1872	1872	0
346	20250221	133100	73598268	1872	1872	1872	1872	0
347	20250221	133000	73598268	1872	1872	1872	1872	0
348	20250221	132900	73598268	1872	1872	1872	1872	0
349	20250221	132800	73598268	1872	1872	1872	1872	0
350	20250221	132700	73598268	1872	1872	1872	1872	0
351	20250221	132600	73598268	1872	1872	1872	1872	0
352	20250221	132500	73598268	1872	1872	1872	1872	0
353	20250221	132400	73598268	1872	1872	1872	1872	0
354	20250221	132300	73598268	1872	1872	1872	1872	0
355	20250221	132200	73598268	1872	1872	1872	1872	0
356	20250221	132100	73598268	1872	1872	1872	1872	0
357	20250221	132000	73598268	1872	1872	1872	1872	4
358	20250221	131900	73590780	1867	1867	1867	1867	1
359	20250221	131800	73588913	1872	1872	1872	1872	0
360	20250221	131700	73588913	1872	1872	1872	1872	0
361	20250221	131600	73588913	1872	1872	1872	1872	7
362	20250221	131500	73575809	1872	1872	1872	1872	0
363	20250221	131400	73575809	1872	1872	1872	1872	0
364	20250221	131300	73575809	1872	1872	1872	1872	0
365	20250221	131200	73575809	1872	1871	1872	1871	4
366	20250221	131100	73568324	1867	1867	1867	1867	0
367	20250221	131000	73568324	1867	1867	1867	1867	0
368	20250221	130900	73568324	1867	1867	1867	1867	0
369	20250221	130800	73568324	1867	1867	1867	1867	0
370	20250221	130700	73568324	1867	1867	1867	1867	0
371	20250221	130600	73568324	1867	1867	1867	1867	0
372	20250221	130500	73568324	1867	1867	1867	1867	2
373	20250221	130400	73564590	1872	1872	1872	1872	0
374	20250221	130300	73564590	1872	1872	1872	1872	0
375	20250221	130200	73564590	1872	1872	1872	1872	0
376	20250221	130100	73564590	1872	1872	1872	1872	0
377	20250221	130000	73564590	1872	1872	1872	1872	0
378	20250221	125900	73564590	1872	1871	1872	1871	11
379	20250221	125800	73544008	1875	1875	1875	1875	0
380	20250221	125700	73544008	1875	1875	1875	1875	0
381	20250221	125600	73544008	1875	1875	1875	1875	0
382	20250221	125500	73544008	1875	1875	1875	1875	0
383	20250221	125400	73544008	1875	1875	1875	1875	0
384	20250221	125300	73544008	1875	1875	1875	1875	0
385	20250221	125200	73544008	1875	1875	1875	1875	0
386	20250221	125100	73544008	1875	1875	1875	1875	0
387	20250221	125000	73544008	1875	1875	1875	1875	0
388	20250221	124900	73544008	1875	1875	1875	1875	0
389	20250221	124800	73544008	1875	1875	1875	1875	0
390	20250221	124700	73544008	1875	1875	1875	1875	0
391	20250221	124600	73544008	1875	1875	1875	1875	0
392	20250221	124500	73544008	1875	1864	1875	1864	486
393	20250221	124400	72637649	1864	1864	1864	1864	41
394	20250221	124300	72561225	1864	1864	1864	1864	0
395	20250221	124200	72561225	1864	1864	1864	1864	0
396	20250221	124100	72561225	1864	1864	1864	1864	157
397	20250221	124000	72268577	1864	1863	1865	1863	84
398	20250221	123900	72112050	1863	1861	1863	1861	371
399	20250221	123800	71421379	1861	1859	1862	1859	262
400	20250221	123700	70933812	1859	1859	1859	1859	0
401	20250221	123600	70933812	1859	1859	1859	1859	51
402	20250221	123500	70839003	1862	1862	1862	1862	0
403	20250221	123400	70839003	1862	1862	1862	1862	0
404	20250221	123300	70839003	1862	1862	1862	1862	0
405	20250221	123200	70839003	1862	1862	1862	1862	0
406	20250221	123100	70839003	1862	1862	1862	1862	0
407	20250221	123000	70839003	1862	1862	1862	1862	4
408	20250221	122900	70831555	1862	1862	1862	1862	0
409	20250221	122800	70831555	1862	1862	1862	1862	0
410	20250221	122700	70831555	1862	1862	1862	1862	400
411	20250221	122600	70086755	1862	1862	1862	1862	0
412	20250221	122500	70086755	1862	1858	1862	1858	49
413	20250221	122400	69995709	1858	1858	1858	1858	52
414	20250221	122300	69899093	1862	1862	1862	1862	0
415	20250221	122200	69899093	1862	1862	1862	1862	0
416	20250221	122100	69899093	1862	1862	1862	1862	0
417	20250221	122000	69899093	1862	1862	1862	1862	0
418	20250221	121900	69899093	1862	1862	1862	1862	0
419	20250221	121800	69899093	1862	1862	1862	1862	0
420	20250221	121700	69899093	1862	1862	1862	1862	0
421	20250221	121600	69899093	1862	1862	1862	1862	0
422	20250221	121500	69899093	1862	1862	1862	1862	0
423	20250221	121400	69899093	1862	1862	1862	1862	0
424	20250221	121300	69899093	1862	1862	1862	1862	0
425	20250221	121200	69899093	1862	1862	1862	1862	0
426	20250221	121100	69899093	1862	1862	1862	1862	0
427	20250221	121000	69899093	1862	1862	1862	1862	0
428	20250221	120900	69899093	1862	1862	1862	1862	0
429	20250221	120800	69899093	1862	1862	1862	1862	25
430	20250221	120700	69852543	1862	1862	1862	1862	75
431	20250221	120600	69712893	1855	1854	1855	1854	358
432	20250221	120500	69048813	1855	1856	1856	1855	205
433	20250221	120400	68668534	1862	1862	1862	1862	1
434	20250221	120300	68666672	1853	1858	1858	1853	1227
435	20250221	120200	66391815	1862	1862	1862	1862	0
436	20250221	120100	66391815	1862	1862	1862	1862	0
437	20250221	120000	66391815	1862	1862	1862	1862	0
438	20250221	115900	66391815	1862	1862	1862	1862	0
439	20250221	115800	66391815	1862	1862	1862	1862	0
440	20250221	115700	66391815	1862	1862	1862	1862	0
441	20250221	115600	66391815	1862	1862	1862	1862	0
442	20250221	115500	66391815	1862	1862	1862	1862	0
443	20250221	115400	66391815	1862	1862	1862	1862	0
444	20250221	115300	66391815	1862	1862	1862	1862	0
445	20250221	115200	66391815	1862	1862	1862	1862	0
446	20250221	115100	66391815	1862	1862	1862	1862	0
447	20250221	115000	66391815	1862	1862	1862	1862	0
448	20250221	114900	66391815	1862	1862	1862	1862	0
449	20250221	114800	66391815	1862	1862	1862	1862	0
450	20250221	114700	66391815	1862	1862	1862	1862	0
451	20250221	114600	66391815	1862	1862	1862	1862	0
452	20250221	114500	66391815	1862	1862	1862	1862	0
453	20250221	114400	66391815	1862	1862	1862	1862	0
454	20250221	114300	66391815	1862	1862	1862	1862	0
455	20250221	114200	66391815	1862	1862	1862	1862	0
456	20250221	114100	66391815	1862	1862	1862	1862	0
457	20250221	114000	66391815	1862	1862	1862	1862	0
458	20250221	113900	66391815	1862	1862	1862	1862	0
459	20250221	113800	66391815	1862	1862	1862	1862	0
460	20250221	113700	66391815	1862	1862	1862	1862	0
461	20250221	113600	66391815	1862	1862	1862	1862	0
462	20250221	113500	66391815	1862	1862	1862	1862	0
463	20250221	113400	66391815	1862	1862	1862	1862	0
464	20250221	113300	66391815	1862	1862	1862	1862	0
465	20250221	113200	66391815	1862	1862	1862	1862	0
466	20250221	113100	66391815	1862	1862	1862	1862	0
467	20250221	113000	66391815	1862	1862	1862	1862	0
468	20250221	112900	66391815	1862	1862	1862	1862	0
469	20250221	112800	66391815	1862	1862	1862	1862	0
470	20250221	112700	66391815	1862	1861	1862	1861	560
471	20250221	112600	65349163	1849	1849	1849	1849	0
472	20250221	112500	65349163	1849	1849	1849	1849	0
473	20250221	112400	65349163	1849	1850	1851	1849	1197
474	20250221	112300	63134797	1850	1853	1853	1850	1803
475	20250221	112200	59796924	1863	1863	1863	1863	0
476	20250221	112100	59796924	1863	1863	1863	1863	0
477	20250221	112000	59796924	1863	1863	1863	1863	0
478	20250221	111900	59796924	1863	1863	1863	1863	0
479	20250221	111800	59796924	1863	1863	1863	1863	0
480	20250221	111700	59796924	1863	1863	1863	1863	0
481	20250221	111600	59796924	1863	1863	1863	1863	0
482	20250221	111500	59796924	1863	1863	1863	1863	0
483	20250221	111400	59796924	1863	1863	1863	1863	0
484	20250221	111300	59796924	1863	1863	1863	1863	0
485	20250221	111200	59796924	1863	1863	1863	1863	0
486	20250221	111100	59796924	1863	1863	1863	1863	0
487	20250221	111000	59796924	1863	1856	1863	1850	2809
488	20250221	110900	54595945	1864	1864	1864	1864	0
489	20250221	110800	54595945	1864	1864	1864	1864	0
490	20250221	110700	54595945	1864	1860	1864	1860	304
491	20250221	110600	54030495	1860	1860	1860	1860	0
492	20250221	110500	54030495	1860	1860	1860	1860	0
493	20250221	110400	54030495	1860	1860	1860	1860	0
494	20250221	110300	54030495	1860	1860	1860	1860	0
495	20250221	110200	54030495	1860	1860	1860	1860	0
496	20250221	110100	54030495	1860	1860	1860	1860	0
497	20250221	110000	54030495	1860	1860	1860	1860	503
498	20250221	105900	53094915	1865	1865	1865	1865	0
499	20250221	105800	53094915	1865	1865	1865	1865	0
500	20250221	105700	53094915	1865	1856	1865	1856	158
501	20250221	105600	52801658	1856	1855	1856	1850	4
502	20250221	105500	52794247	1847	1860	1860	1847	11151
503	20250221	105400	32153480	1860	1860	1860	1860	0
504	20250221	105300	32153480	1860	1860	1860	1860	0
505	20250221	105200	32153480	1860	1864	1864	1860	1500
506	20250221	105100	29362711	1865	1865	1865	1865	0
507	20250221	105000	29362711	1865	1865	1865	1865	0
508	20250221	104900	29362711	1865	1865	1865	1865	0
509	20250221	104800	29362711	1865	1865	1865	1865	0
510	20250221	104700	29362711	1865	1865	1865	1865	1
511	20250221	104600	29360846	1860	1860	1860	1860	0
512	20250221	104500	29360846	1860	1861	1861	1860	2200
513	20250221	104400	25268796	1860	1860	1860	1860	0
514	20250221	104300	25268796	1860	1860	1860	1860	900
515	20250221	104200	23594796	1860	1863	1863	1860	2700
516	20250221	104100	18569151	1865	1864	1865	1864	28
517	20250221	104000	18516958	1863	1863	1863	1863	1130
518	20250221	103900	16411768	1863	1863	1863	1863	0
519	20250221	103800	16411768	1863	1863	1863	1863	0
520	20250221	103700	16411768	1863	1863	1863	1863	0
521	20250221	103600	16411768	1863	1863	1863	1863	3
522	20250221	103500	16406179	1862	1862	1862	1862	74
523	20250221	103400	16268391	1863	1863	1863	1863	0
524	20250221	103300	16268391	1863	1863	1863	1863	0
525	20250221	103200	16268391	1863	1863	1863	1863	0
526	20250221	103100	16268391	1863	1863	1863	1863	0
527	20250221	103000	16268391	1863	1863	1863	1863	0
528	20250221	102900	16268391	1863	1863	1863	1863	0
529	20250221	102800	16268391	1863	1864	1864	1863	318
530	20250221	102700	15675657	1864	1864	1864	1864	0
531	20250221	102600	15675657	1864	1864	1864	1864	0
532	20250221	102500	15675657	1864	1864	1864	1864	0
533	20250221	102400	15675657	1864	1864	1864	1864	0
534	20250221	102300	15675657	1864	1864	1864	1864	12
535	20250221	102200	15653289	1865	1866	1866	1865	1340
536	20250221	102100	13153083	1867	1867	1867	1867	0
537	20250221	102000	13153083	1867	1867	1867	1867	0
538	20250221	101900	13153083	1867	1867	1867	1867	700
539	20250221	101800	11846183	1867	1867	1867	1867	0
540	20250221	101700	11846183	1867	1867	1867	1867	0
541	20250221	101600	11846183	1867	1867	1867	1867	0
542	20250221	101500	11846183	1867	1867	1867	1867	500
543	20250221	101400	10912683	1875	1875	1875	1875	0
544	20250221	101300	10912683	1875	1875	1875	1875	0
545	20250221	101200	10912683	1875	1875	1875	1875	0
546	20250221	101100	10912683	1875	1875	1875	1875	0
547	20250221	101000	10912683	1875	1875	1875	1875	300
548	20250221	100900	10350183	1866	1866	1866	1866	1394
549	20250221	100800	7748979	1866	1866	1866	1866	0
550	20250221	100700	7748979	1866	1866	1866	1866	0
551	20250221	100600	7748979	1866	1866	1866	1866	0
552	20250221	100500	7748979	1866	1866	1866	1866	0
553	20250221	100400	7748979	1866	1866	1866	1866	0
554	20250221	100300	7748979	1866	1866	1866	1866	0
555	20250221	100200	7748979	1866	1866	1866	1866	16
556	20250221	100100	7719123	1866	1866	1866	1866	8
557	20250221	100000	7704195	1866	1866	1866	1866	0
558	20250221	095900	7704195	1866	1867	1867	1866	1782
559	20250221	095800	4378982	1876	1875	1876	1875	264
560	20250221	095700	3883814	1876	1876	1876	1876	0
561	20250221	095600	3883814	1876	1876	1876	1876	0
562	20250221	095500	3883814	1876	1876	1876	1876	0
563	20250221	095400	3883814	1876	1876	1876	1876	0
564	20250221	095300	3883814	1876	1876	1876	1876	0
565	20250221	095200	3883814	1876	1876	1876	1876	0
566	20250221	095100	3883814	1876	1876	1876	1876	0
567	20250221	095000	3883814	1876	1876	1876	1876	0
568	20250221	094900	3883814	1876	1876	1876	1876	0
569	20250221	094800	3883814	1876	1875	1876	1875	2
570	20250221	094700	3880063	1876	1876	1876	1876	0
571	20250221	094600	3880063	1876	1876	1876	1876	1
572	20250221	094500	3878187	1876	1876	1876	1876	0
573	20250221	094400	3878187	1876	1876	1876	1876	5
574	20250221	094300	3868807	1866	1876	1876	1866	211
575	20250221	094200	3474081	1876	1876	1876	1876	0
576	20250221	094100	3474081	1876	1876	1876	1876	0
577	20250221	094000	3474081	1876	1876	1876	1876	0
578	20250221	093900	3474081	1876	1876	1876	1876	5
579	20250221	093800	3464701	1865	1867	1867	1865	80
580	20250221	093700	3315498	1876	1876	1876	1876	0
581	20250221	093600	3315498	1876	1876	1876	1876	0
582	20250221	093500	3315498	1876	1876	1876	1876	0
583	20250221	093400	3315498	1876	1876	1876	1876	1
584	20250221	093300	3313622	1873	1873	1873	1873	500
585	20250221	093200	2377122	1876	1876	1876	1876	0
586	20250221	093100	2377122	1876	1876	1876	1876	1
587	20250221	093000	2375246	1876	1876	1876	1876	266
588	20250221	092900	1876230	1876	1876	1876	1876	0
589	20250221	092800	1876230	1876	1876	1876	1876	0
590	20250221	092700	1876230	1876	1876	1876	1876	0
591	20250221	092600	1876230	1876	1876	1876	1876	0
592	20250221	092500	1876230	1876	1876	1876	1876	0
593	20250221	092400	1876230	1876	1876	1876	1876	0
594	20250221	092300	1876230	1876	1876	1876	1876	0
595	20250221	092200	1876230	1876	1876	1876	1876	0
596	20250221	092100	1876230	1876	1876	1876	1876	0
597	20250221	092000	1876230	1876	1876	1876	1876	0
598	20250221	091900	1876230	1876	1876	1876	1876	0
599	20250221	091800	1876230	1876	1875	1876	1875	20
600	20250221	091700	1838720	1876	1876	1876	1876	200
601	20250221	091600	1463520	1876	1867	1876	1867	169
602	20250221	091500	1146485	1876	1876	1876	1876	0
603	20250221	091400	1146485	1876	1876	1876	1876	12
604	20250221	091300	1123973	1876	1876	1876	1864	111
605	20250221	091200	916817	1876	1876	1876	1876	0
606	20250221	091100	916817	1876	1876	1876	1876	0
607	20250221	091000	916817	1876	1876	1876	1864	21
608	20250221	090900	877625	1865	1865	1865	1865	6
609	20250221	090800	866435	1876	1876	1876	1876	0
610	20250221	090700	866435	1876	1866	1876	1866	7
611	20250221	090600	853363	1876	1876	1876	1876	1
612	20250221	090500	851487	1867	1867	1867	1867	0
613	20250221	090400	851487	1867	1867	1867	1867	102
614	20250221	090300	661053	1878	1878	1878	1878	0
615	20250221	090200	661053	1878	1878	1878	1878	0
616	20250221	090100	661053	1878	1873	1878	1873	311
617	20250221	090000	78545	1868	1870	1880	1868	42