KissMeData/043360/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192800	44879928	1889	1889	1889	1889	297
3	20250212	192700	44879928	1889	1889	1889	1889	0
4	20250212	192600	44879928	1889	1889	1889	1889	0
5	20250212	192500	44879928	1889	1889	1889	1889	0
6	20250212	192400	44879928	1889	1889	1889	1889	0
7	20250212	192300	44879928	1889	1889	1889	1889	0
8	20250212	192200	44879928	1889	1889	1889	1889	0
9	20250212	192100	44879928	1889	1889	1889	1889	0
10	20250212	192000	44879928	1889	1889	1889	1889	0
11	20250212	191900	44879928	1889	1889	1889	1889	0
12	20250212	191800	44879928	1889	1889	1889	1889	0
13	20250212	191700	44879928	1889	1889	1889	1889	0
14	20250212	191600	44879928	1889	1889	1889	1889	0
15	20250212	191500	44879928	1889	1889	1889	1889	0
16	20250212	191400	44879928	1889	1889	1889	1889	0
17	20250212	191300	44879928	1889	1889	1889	1889	0
18	20250212	191200	44879928	1889	1889	1889	1889	0
19	20250212	191100	44879928	1889	1889	1889	1889	0
20	20250212	191000	44879928	1889	1889	1889	1889	0
21	20250212	190900	44879928	1889	1889	1889	1889	0
22	20250212	190800	44879928	1889	1889	1889	1889	0
23	20250212	190700	44879928	1889	1889	1889	1889	0
24	20250212	190600	44879928	1889	1889	1889	1889	0
25	20250212	190500	44879928	1889	1889	1889	1889	0
26	20250212	190400	44879928	1889	1889	1889	1889	0
27	20250212	190300	44879928	1889	1889	1889	1889	0
28	20250212	190200	44879928	1889	1889	1889	1889	0
29	20250212	190100	44879928	1889	1889	1889	1889	0
30	20250212	190000	44879928	1889	1889	1889	1889	0
31	20250212	185900	44879928	1889	1889	1889	1889	0
32	20250212	185800	44879928	1889	1889	1889	1889	297
33	20250212	185700	44879928	1889	1889	1889	1889	0
34	20250212	185600	44879928	1889	1889	1889	1889	0
35	20250212	185500	44879928	1889	1889	1889	1889	0
36	20250212	185400	44879928	1889	1889	1889	1889	0
37	20250212	185300	44879928	1889	1889	1889	1889	0
38	20250212	185200	44879928	1889	1889	1889	1889	0
39	20250212	185100	44879928	1889	1889	1889	1889	0
40	20250212	185000	44879928	1889	1889	1889	1889	0
41	20250212	184900	44879928	1889	1889	1889	1889	0
42	20250212	184800	44879928	1889	1889	1889	1889	0
43	20250212	184700	44879928	1889	1889	1889	1889	0
44	20250212	184600	44879928	1889	1889	1889	1889	0
45	20250212	184500	44879928	1889	1889	1889	1889	0
46	20250212	184400	44879928	1889	1889	1889	1889	0
47	20250212	184300	44879928	1889	1889	1889	1889	0
48	20250212	184200	44879928	1889	1889	1889	1889	0
49	20250212	184100	44879928	1889	1889	1889	1889	0
50	20250212	184000	44879928	1889	1889	1889	1889	0
51	20250212	183900	44879928	1889	1889	1889	1889	0
52	20250212	183800	44879928	1889	1889	1889	1889	0
53	20250212	183700	44879928	1889	1889	1889	1889	0
54	20250212	183600	44879928	1889	1889	1889	1889	0
55	20250212	183500	44879928	1889	1889	1889	1889	0
56	20250212	183400	44879928	1889	1889	1889	1889	0
57	20250212	183300	44879928	1889	1889	1889	1889	0
58	20250212	183200	44879928	1889	1889	1889	1889	0
59	20250212	183100	44879928	1889	1889	1889	1889	0
60	20250212	183000	44879928	1889	1889	1889	1889	0
61	20250212	182900	44879928	1889	1889	1889	1889	0
62	20250212	182800	44879928	1889	1889	1889	1889	297
63	20250212	182700	44879928	1889	1889	1889	1889	0
64	20250212	182600	44879928	1889	1889	1889	1889	0
65	20250212	182500	44879928	1889	1889	1889	1889	0
66	20250212	182400	44879928	1889	1889	1889	1889	0
67	20250212	182300	44879928	1889	1889	1889	1889	0
68	20250212	182200	44879928	1889	1889	1889	1889	0
69	20250212	182100	44879928	1889	1889	1889	1889	0
70	20250212	182000	44879928	1889	1889	1889	1889	0
71	20250212	181900	44879928	1889	1889	1889	1889	0
72	20250212	181800	44879928	1889	1889	1889	1889	0
73	20250212	181700	44879928	1889	1889	1889	1889	0
74	20250212	181600	44879928	1889	1889	1889	1889	0
75	20250212	181500	44879928	1889	1889	1889	1889	0
76	20250212	181400	44879928	1889	1889	1889	1889	0
77	20250212	181300	44879928	1889	1889	1889	1889	0
78	20250212	181200	44879928	1889	1889	1889	1889	0
79	20250212	181100	44879928	1889	1889	1889	1889	0
80	20250212	181000	44879928	1889	1889	1889	1889	0
81	20250212	180900	44879928	1889	1889	1889	1889	0
82	20250212	180800	44879928	1889	1889	1889	1889	0
83	20250212	180700	44879928	1889	1889	1889	1889	0
84	20250212	180600	44879928	1889	1889	1889	1889	0
85	20250212	180500	44879928	1889	1889	1889	1889	0
86	20250212	180400	44879928	1889	1889	1889	1889	0
87	20250212	180300	44879928	1889	1889	1889	1889	0
88	20250212	180200	44879928	1889	1889	1889	1889	0
89	20250212	180100	44879928	1889	1889	1889	1889	0
90	20250212	180000	44879928	1889	1889	1889	1889	0
91	20250212	175900	44879928	1889	1889	1889	1889	0
92	20250212	175800	44879928	1889	1889	1889	1889	297
93	20250212	175700	44879928	1889	1889	1889	1889	0
94	20250212	175600	44879928	1889	1889	1889	1889	0
95	20250212	175500	44879928	1889	1889	1889	1889	0
96	20250212	175400	44879928	1889	1889	1889	1889	0
97	20250212	175300	44879928	1889	1889	1889	1889	0
98	20250212	175200	44879928	1889	1889	1889	1889	0
99	20250212	175100	44879928	1889	1889	1889	1889	0
100	20250212	175000	44879928	1889	1889	1889	1889	0
101	20250212	174900	44879928	1889	1889	1889	1889	0
102	20250212	174800	44879928	1889	1889	1889	1889	0
103	20250212	174700	44879928	1889	1889	1889	1889	0
104	20250212	174600	44879928	1889	1889	1889	1889	0
105	20250212	174500	44879928	1889	1889	1889	1889	0
106	20250212	174400	44879928	1889	1889	1889	1889	0
107	20250212	174300	44879928	1889	1889	1889	1889	0
108	20250212	174200	44879928	1889	1889	1889	1889	0
109	20250212	174100	44879928	1889	1889	1889	1889	0
110	20250212	174000	44879928	1889	1889	1889	1889	0
111	20250212	173900	44879928	1889	1889	1889	1889	0
112	20250212	173800	44879928	1889	1889	1889	1889	0
113	20250212	173700	44879928	1889	1889	1889	1889	0
114	20250212	173600	44879928	1889	1889	1889	1889	0
115	20250212	173500	44879928	1889	1889	1889	1889	0
116	20250212	173400	44879928	1889	1889	1889	1889	0
117	20250212	173300	44879928	1889	1889	1889	1889	0
118	20250212	173200	44879928	1889	1889	1889	1889	0
119	20250212	173100	44879928	1889	1889	1889	1889	0
120	20250212	173000	44879928	1889	1889	1889	1889	0
121	20250212	172900	44879928	1889	1889	1889	1889	0
122	20250212	172800	44879928	1889	1889	1889	1889	297
123	20250212	172700	44879928	1889	1889	1889	1889	0
124	20250212	172600	44879928	1889	1889	1889	1889	0
125	20250212	172500	44879928	1889	1889	1889	1889	0
126	20250212	172400	44879928	1889	1889	1889	1889	0
127	20250212	172300	44879928	1889	1889	1889	1889	0
128	20250212	172200	44879928	1889	1889	1889	1889	0
129	20250212	172100	44879928	1889	1889	1889	1889	0
130	20250212	172000	44879928	1889	1889	1889	1889	0
131	20250212	171900	44879928	1889	1889	1889	1889	0
132	20250212	171800	44879928	1889	1889	1889	1889	0
133	20250212	171700	44879928	1889	1889	1889	1889	0
134	20250212	171600	44879928	1889	1889	1889	1889	0
135	20250212	171500	44879928	1889	1889	1889	1889	0
136	20250212	171400	44879928	1889	1889	1889	1889	0
137	20250212	171300	44879928	1889	1889	1889	1889	0
138	20250212	171200	44879928	1889	1889	1889	1889	0
139	20250212	171100	44879928	1889	1889	1889	1889	0
140	20250212	171000	44879928	1889	1889	1889	1889	0
141	20250212	170900	44879928	1889	1889	1889	1889	0
142	20250212	170800	44879928	1889	1889	1889	1889	0
143	20250212	170700	44879928	1889	1889	1889	1889	0
144	20250212	170600	44879928	1889	1889	1889	1889	0
145	20250212	170500	44879928	1889	1889	1889	1889	0
146	20250212	170400	44879928	1889	1889	1889	1889	0
147	20250212	170300	44879928	1889	1889	1889	1889	0
148	20250212	170200	44879928	1889	1889	1889	1889	0
149	20250212	170100	44879928	1889	1889	1889	1889	0
150	20250212	170000	44879928	1889	1889	1889	1889	0
151	20250212	165900	44879928	1889	1889	1889	1889	0
152	20250212	165800	44879928	1889	1889	1889	1889	297
153	20250212	165700	44879928	1889	1889	1889	1889	0
154	20250212	165600	44879928	1889	1889	1889	1889	0
155	20250212	165500	44879928	1889	1889	1889	1889	0
156	20250212	165400	44879928	1889	1889	1889	1889	0
157	20250212	165300	44879928	1889	1889	1889	1889	0
158	20250212	165200	44879928	1889	1889	1889	1889	0
159	20250212	165100	44879928	1889	1889	1889	1889	0
160	20250212	165000	44879928	1889	1889	1889	1889	0
161	20250212	164900	44879928	1889	1889	1889	1889	0
162	20250212	164800	44879928	1889	1889	1889	1889	0
163	20250212	164700	44879928	1889	1889	1889	1889	0
164	20250212	164600	44879928	1889	1889	1889	1889	0
165	20250212	164500	44879928	1889	1889	1889	1889	0
166	20250212	164400	44879928	1889	1889	1889	1889	0
167	20250212	164300	44879928	1889	1889	1889	1889	0
168	20250212	164200	44879928	1889	1889	1889	1889	0
169	20250212	164100	44879928	1889	1889	1889	1889	0
170	20250212	164000	44879928	1889	1889	1889	1889	0
171	20250212	163900	44879928	1889	1889	1889	1889	0
172	20250212	163800	44879928	1889	1889	1889	1889	0
173	20250212	163700	44879928	1889	1889	1889	1889	0
174	20250212	163600	44879928	1889	1889	1889	1889	0
175	20250212	163500	44879928	1889	1889	1889	1889	0
176	20250212	163400	44879928	1889	1889	1889	1889	0
177	20250212	163300	44879928	1889	1889	1889	1889	0
178	20250212	163200	44879928	1889	1889	1889	1889	0
179	20250212	163100	44879928	1889	1889	1889	1889	0
180	20250212	163000	44879928	1889	1889	1889	1889	0
181	20250212	162900	44879928	1889	1889	1889	1889	0
182	20250212	162800	44879928	1889	1889	1889	1889	297
183	20250212	162700	44879928	1889	1889	1889	1889	0
184	20250212	162600	44879928	1889	1889	1889	1889	0
185	20250212	162500	44879928	1889	1889	1889	1889	0
186	20250212	162400	44879928	1889	1889	1889	1889	0
187	20250212	162300	44879928	1889	1889	1889	1889	0
188	20250212	162200	44879928	1889	1889	1889	1889	0
189	20250212	162100	44879928	1889	1889	1889	1889	0
190	20250212	162000	44879928	1889	1889	1889	1889	0
191	20250212	161900	44879928	1889	1889	1889	1889	0
192	20250212	161800	44879928	1889	1889	1889	1889	0
193	20250212	161700	44879928	1889	1889	1889	1889	0
194	20250212	161600	44879928	1889	1889	1889	1889	0
195	20250212	161500	44879928	1889	1889	1889	1889	0
196	20250212	161400	44879928	1889	1889	1889	1889	0
197	20250212	161300	44879928	1889	1889	1889	1889	0
198	20250212	161200	44879928	1889	1889	1889	1889	0
199	20250212	161100	44879928	1889	1889	1889	1889	0
200	20250212	161000	44879928	1889	1889	1889	1889	0
201	20250212	160900	44879928	1889	1889	1889	1889	0
202	20250212	160800	44879928	1889	1889	1889	1889	0
203	20250212	160700	44879928	1889	1889	1889	1889	0
204	20250212	160600	44879928	1889	1889	1889	1889	0
205	20250212	160500	44879928	1889	1889	1889	1889	0
206	20250212	160400	44879928	1889	1889	1889	1889	0
207	20250212	160300	44879928	1889	1889	1889	1889	0
208	20250212	160200	44879928	1889	1889	1889	1889	0
209	20250212	160100	44879928	1889	1889	1889	1889	0
210	20250212	160000	44879928	1889	1889	1889	1889	0
211	20250212	155900	44879928	1889	1889	1889	1889	0
212	20250212	155800	44879928	1889	1889	1889	1889	297
213	20250212	155700	44879928	1889	1889	1889	1889	0
214	20250212	155600	44879928	1889	1889	1889	1889	0
215	20250212	155500	44879928	1889	1889	1889	1889	0
216	20250212	155400	44879928	1889	1889	1889	1889	0
217	20250212	155300	44879928	1889	1889	1889	1889	0
218	20250212	155200	44879928	1889	1889	1889	1889	0
219	20250212	155100	44879928	1889	1889	1889	1889	0
220	20250212	155000	44879928	1889	1889	1889	1889	0
221	20250212	154900	44879928	1889	1889	1889	1889	0
222	20250212	154800	44879928	1889	1889	1889	1889	0
223	20250212	154700	44879928	1889	1889	1889	1889	0
224	20250212	154600	44879928	1889	1889	1889	1889	0
225	20250212	154500	44879928	1889	1889	1889	1889	0
226	20250212	154400	44879928	1889	1889	1889	1889	0
227	20250212	154300	44879928	1889	1889	1889	1889	0
228	20250212	154200	44879928	1889	1889	1889	1889	0
229	20250212	154100	44879928	1889	1889	1889	1889	0
230	20250212	154000	44879928	1889	1889	1889	1889	0
231	20250212	153900	44879928	1889	1889	1889	1889	0
232	20250212	153800	44879928	1889	1889	1889	1889	0
233	20250212	153700	44879928	1889	1889	1889	1889	0
234	20250212	153600	44879928	1889	1889	1889	1889	0
235	20250212	153500	44879928	1889	1889	1889	1889	0
236	20250212	153400	44879928	1889	1889	1889	1889	0
237	20250212	153300	44879928	1889	1889	1889	1889	0
238	20250212	153200	44879928	1889	1889	1889	1889	0
239	20250212	153100	44879928	1889	1889	1889	1889	0
240	20250212	153000	44879928	1889	1889	1889	1889	297
241	20250212	152900	44318895	1846	1846	1846	1846	0
242	20250212	152800	44318895	1846	1846	1846	1846	0
243	20250212	152700	44318895	1846	1846	1846	1846	0
244	20250212	152600	44318895	1846	1846	1846	1846	0
245	20250212	152500	44318895	1846	1846	1846	1846	0
246	20250212	152400	44318895	1846	1846	1846	1846	0
247	20250212	152300	44318895	1846	1846	1846	1846	0
248	20250212	152200	44318895	1846	1846	1846	1846	0
249	20250212	152100	44318895	1846	1846	1846	1846	0
250	20250212	152000	44318895	1846	1846	1846	1846	0
251	20250212	151900	44318895	1846	1847	1848	1846	926
252	20250212	151800	42608773	1848	1848	1850	1848	844
253	20250212	151700	41049027	1848	1848	1850	1848	504
254	20250212	151600	40117507	1850	1850	1850	1848	277
255	20250212	151500	39605457	1849	1849	1849	1849	179
256	20250212	151400	39274486	1851	1851	1851	1851	0
257	20250212	151300	39274486	1851	1850	1851	1850	300
258	20250212	151200	38719286	1853	1853	1853	1853	0
259	20250212	151100	38719286	1853	1853	1853	1853	0
260	20250212	151000	38719286	1853	1853	1853	1853	0
261	20250212	150900	38719286	1853	1853	1853	1853	0
262	20250212	150800	38719286	1853	1853	1853	1853	0
263	20250212	150700	38719286	1853	1853	1853	1853	0
264	20250212	150600	38719286	1853	1853	1853	1853	0
265	20250212	150500	38719286	1853	1853	1853	1853	4
266	20250212	150400	38711874	1870	1870	1870	1870	1
267	20250212	150300	38710004	1856	1856	1856	1856	0
268	20250212	150200	38710004	1856	1856	1856	1856	0
269	20250212	150100	38710004	1856	1856	1856	1856	0
270	20250212	150000	38710004	1856	1856	1856	1856	0
271	20250212	145900	38710004	1856	1856	1856	1856	33
272	20250212	145800	38648756	1857	1857	1857	1857	4
273	20250212	145700	38641328	1857	1857	1857	1857	0
274	20250212	145600	38641328	1857	1857	1857	1857	0
275	20250212	145500	38641328	1857	1857	1857	1857	0
276	20250212	145400	38641328	1857	1857	1857	1857	0
277	20250212	145300	38641328	1857	1857	1857	1857	1474
278	20250212	145200	35904110	1858	1858	1858	1858	0
279	20250212	145100	35904110	1858	1858	1858	1858	0
280	20250212	145000	35904110	1858	1858	1858	1858	0
281	20250212	144900	35904110	1858	1858	1858	1858	0
282	20250212	144800	35904110	1858	1858	1858	1858	0
283	20250212	144700	35904110	1858	1858	1858	1858	0
284	20250212	144600	35904110	1858	1858	1858	1858	0
285	20250212	144500	35904110	1858	1858	1858	1858	0
286	20250212	144400	35904110	1858	1858	1858	1858	0
287	20250212	144300	35904110	1858	1858	1858	1858	0
288	20250212	144200	35904110	1858	1858	1858	1858	0
289	20250212	144100	35904110	1858	1858	1858	1858	0
290	20250212	144000	35904110	1858	1858	1858	1858	0
291	20250212	143900	35904110	1858	1858	1858	1858	0
292	20250212	143800	35904110	1858	1858	1858	1858	500
293	20250212	143700	34975110	1880	1880	1880	1880	0
294	20250212	143600	34975110	1880	1880	1880	1880	0
295	20250212	143500	34975110	1880	1880	1880	1880	0
296	20250212	143400	34975110	1880	1880	1880	1880	1
297	20250212	143300	34973230	1858	1858	1858	1858	0
298	20250212	143200	34973230	1858	1858	1858	1858	0
299	20250212	143100	34973230	1858	1858	1858	1858	0
300	20250212	143000	34973230	1858	1858	1858	1858	0
301	20250212	142900	34973230	1858	1858	1858	1858	0
302	20250212	142800	34973230	1858	1858	1858	1858	0
303	20250212	142700	34973230	1858	1858	1858	1858	0
304	20250212	142600	34973230	1858	1858	1858	1858	0
305	20250212	142500	34973230	1858	1858	1858	1858	0
306	20250212	142400	34973230	1858	1858	1858	1858	0
307	20250212	142300	34973230	1858	1858	1858	1858	0
308	20250212	142200	34973230	1858	1858	1858	1858	0
309	20250212	142100	34973230	1858	1858	1858	1858	0
310	20250212	142000	34973230	1858	1858	1858	1858	0
311	20250212	141900	34973230	1858	1858	1858	1858	5
312	20250212	141800	34963940	1887	1887	1887	1887	0
313	20250212	141700	34963940	1887	1887	1887	1887	0
314	20250212	141600	34963940	1887	1887	1887	1887	0
315	20250212	141500	34963940	1887	1887	1887	1887	0
316	20250212	141400	34963940	1887	1887	1887	1887	0
317	20250212	141300	34963940	1887	1887	1887	1887	0
318	20250212	141200	34963940	1887	1887	1887	1887	0
319	20250212	141100	34963940	1887	1887	1887	1887	0
320	20250212	141000	34963940	1887	1887	1887	1887	0
321	20250212	140900	34963940	1887	1887	1887	1887	0
322	20250212	140800	34963940	1887	1887	1887	1887	0
323	20250212	140700	34963940	1887	1887	1887	1887	0
324	20250212	140600	34963940	1887	1887	1887	1887	0
325	20250212	140500	34963940	1887	1887	1887	1887	0
326	20250212	140400	34963940	1887	1887	1887	1887	0
327	20250212	140300	34963940	1887	1887	1887	1887	0
328	20250212	140200	34963940	1887	1887	1887	1887	0
329	20250212	140100	34963940	1887	1887	1887	1887	0
330	20250212	140000	34963940	1887	1887	1887	1887	0
331	20250212	135900	34963940	1887	1887	1887	1887	0
332	20250212	135800	34963940	1887	1887	1887	1887	0
333	20250212	135700	34963940	1887	1887	1887	1887	0
334	20250212	135600	34963940	1887	1887	1887	1887	1
335	20250212	135500	34962053	1857	1857	1857	1857	0
336	20250212	135400	34962053	1857	1857	1857	1857	0
337	20250212	135300	34962053	1857	1857	1857	1857	0
338	20250212	135200	34962053	1857	1857	1857	1857	0
339	20250212	135100	34962053	1857	1857	1857	1857	0
340	20250212	135000	34962053	1857	1857	1857	1857	0
341	20250212	134900	34962053	1857	1857	1857	1857	0
342	20250212	134800	34962053	1857	1857	1857	1857	0
343	20250212	134700	34962053	1857	1857	1857	1857	0
344	20250212	134600	34962053	1857	1857	1857	1857	0
345	20250212	134500	34962053	1857	1857	1857	1857	0
346	20250212	134400	34962053	1857	1857	1857	1857	0
347	20250212	134300	34962053	1857	1857	1857	1857	0
348	20250212	134200	34962053	1857	1857	1857	1857	0
349	20250212	134100	34962053	1857	1857	1857	1857	0
350	20250212	134000	34962053	1857	1857	1857	1857	0
351	20250212	133900	34962053	1857	1857	1857	1857	0
352	20250212	133800	34962053	1857	1857	1857	1857	0
353	20250212	133700	34962053	1857	1857	1857	1857	0
354	20250212	133600	34962053	1857	1857	1857	1857	0
355	20250212	133500	34962053	1857	1857	1857	1857	0
356	20250212	133400	34962053	1857	1857	1857	1857	0
357	20250212	133300	34962053	1857	1857	1857	1857	0
358	20250212	133200	34962053	1857	1857	1857	1857	0
359	20250212	133100	34962053	1857	1857	1857	1857	0
360	20250212	133000	34962053	1857	1857	1857	1857	0
361	20250212	132900	34962053	1857	1857	1857	1857	52
362	20250212	132800	34865489	1857	1857	1857	1857	0
363	20250212	132700	34865489	1857	1857	1857	1857	0
364	20250212	132600	34865489	1857	1857	1857	1857	0
365	20250212	132500	34865489	1857	1857	1857	1857	0
366	20250212	132400	34865489	1857	1857	1857	1857	0
367	20250212	132300	34865489	1857	1857	1857	1857	20
368	20250212	132200	34828349	1880	1880	1880	1880	0
369	20250212	132100	34828349	1880	1880	1880	1880	0
370	20250212	132000	34828349	1880	1880	1880	1880	0
371	20250212	131900	34828349	1880	1880	1880	1880	0
372	20250212	131800	34828349	1880	1880	1880	1880	0
373	20250212	131700	34828349	1880	1880	1880	1880	0
374	20250212	131600	34828349	1880	1880	1880	1880	0
375	20250212	131500	34828349	1880	1880	1880	1880	0
376	20250212	131400	34828349	1880	1880	1880	1880	0
377	20250212	131300	34828349	1880	1880	1880	1880	0
378	20250212	131200	34828349	1880	1880	1880	1880	0
379	20250212	131100	34828349	1880	1880	1880	1880	0
380	20250212	131000	34828349	1880	1880	1880	1880	0
381	20250212	130900	34828349	1880	1880	1880	1880	0
382	20250212	130800	34828349	1880	1880	1880	1880	0
383	20250212	130700	34828349	1880	1880	1880	1880	0
384	20250212	130600	34828349	1880	1880	1880	1880	0
385	20250212	130500	34828349	1880	1880	1880	1880	0
386	20250212	130400	34828349	1880	1880	1880	1880	1518
387	20250212	130300	31974509	1890	1890	1890	1890	0
388	20250212	130200	31974509	1890	1890	1890	1890	0
389	20250212	130100	31974509	1890	1890	1890	1890	0
390	20250212	130000	31974509	1890	1890	1890	1890	0
391	20250212	125900	31974509	1890	1890	1890	1890	0
392	20250212	125800	31974509	1890	1890	1890	1890	0
393	20250212	125700	31974509	1890	1890	1890	1890	0
394	20250212	125600	31974509	1890	1890	1890	1890	0
395	20250212	125500	31974509	1890	1890	1890	1890	0
396	20250212	125400	31974509	1890	1890	1890	1890	0
397	20250212	125300	31974509	1890	1889	1890	1889	50
398	20250212	125200	31880051	1890	1890	1890	1890	0
399	20250212	125100	31880051	1890	1890	1890	1890	0
400	20250212	125000	31880051	1890	1890	1890	1890	0
401	20250212	124900	31880051	1890	1890	1890	1890	0
402	20250212	124800	31880051	1890	1890	1890	1890	0
403	20250212	124700	31880051	1890	1890	1890	1890	0
404	20250212	124600	31880051	1890	1890	1890	1890	0
405	20250212	124500	31880051	1890	1890	1890	1890	0
406	20250212	124400	31880051	1890	1890	1890	1890	0
407	20250212	124300	31880051	1890	1890	1890	1890	0
408	20250212	124200	31880051	1890	1890	1890	1890	0
409	20250212	124100	31880051	1890	1890	1890	1890	0
410	20250212	124000	31880051	1890	1890	1890	1890	0
411	20250212	123900	31880051	1890	1890	1890	1890	0
412	20250212	123800	31880051	1890	1890	1890	1890	0
413	20250212	123700	31880051	1890	1890	1890	1890	0
414	20250212	123600	31880051	1890	1890	1890	1890	0
415	20250212	123500	31880051	1890	1890	1890	1890	0
416	20250212	123400	31880051	1890	1890	1890	1890	0
417	20250212	123300	31880051	1890	1890	1890	1890	0
418	20250212	123200	31880051	1890	1890	1890	1890	0
419	20250212	123100	31880051	1890	1890	1890	1890	0
420	20250212	123000	31880051	1890	1890	1890	1890	0
421	20250212	122900	31880051	1890	1890	1890	1890	0
422	20250212	122800	31880051	1890	1890	1890	1890	0
423	20250212	122700	31880051	1890	1890	1890	1890	0
424	20250212	122600	31880051	1890	1890	1890	1890	0
425	20250212	122500	31880051	1890	1890	1890	1890	0
426	20250212	122400	31880051	1890	1890	1890	1890	0
427	20250212	122300	31880051	1890	1890	1890	1890	0
428	20250212	122200	31880051	1890	1890	1890	1890	0
429	20250212	122100	31880051	1890	1890	1890	1890	0
430	20250212	122000	31880051	1890	1890	1890	1890	0
431	20250212	121900	31880051	1890	1890	1890	1890	0
432	20250212	121800	31880051	1890	1890	1890	1890	0
433	20250212	121700	31880051	1890	1890	1890	1890	0
434	20250212	121600	31880051	1890	1890	1890	1890	0
435	20250212	121500	31880051	1890	1890	1890	1890	0
436	20250212	121400	31880051	1890	1890	1890	1890	0
437	20250212	121300	31880051	1890	1890	1890	1890	0
438	20250212	121200	31880051	1890	1890	1890	1890	0
439	20250212	121100	31880051	1890	1890	1890	1890	0
440	20250212	121000	31880051	1890	1890	1890	1890	0
441	20250212	120900	31880051	1890	1890	1890	1890	0
442	20250212	120800	31880051	1890	1890	1890	1890	0
443	20250212	120700	31880051	1890	1890	1890	1890	0
444	20250212	120600	31880051	1890	1890	1890	1890	0
445	20250212	120500	31880051	1890	1890	1890	1890	0
446	20250212	120400	31880051	1890	1890	1890	1890	0
447	20250212	120300	31880051	1890	1890	1890	1890	0
448	20250212	120200	31880051	1890	1890	1890	1890	0
449	20250212	120100	31880051	1890	1890	1890	1890	0
450	20250212	120000	31880051	1890	1890	1890	1890	0
451	20250212	115900	31880051	1890	1890	1890	1890	0
452	20250212	115800	31880051	1890	1890	1890	1890	0
453	20250212	115700	31880051	1890	1890	1890	1890	0
454	20250212	115600	31880051	1890	1890	1890	1890	0
455	20250212	115500	31880051	1890	1890	1890	1890	0
456	20250212	115400	31880051	1890	1890	1890	1890	0
457	20250212	115300	31880051	1890	1890	1890	1890	0
458	20250212	115200	31880051	1890	1890	1890	1890	0
459	20250212	115100	31880051	1890	1890	1890	1890	0
460	20250212	115000	31880051	1890	1890	1890	1890	0
461	20250212	114900	31880051	1890	1890	1890	1890	0
462	20250212	114800	31880051	1890	1890	1890	1890	0
463	20250212	114700	31880051	1890	1890	1890	1890	0
464	20250212	114600	31880051	1890	1890	1890	1890	0
465	20250212	114500	31880051	1890	1890	1890	1890	0
466	20250212	114400	31880051	1890	1890	1890	1890	0
467	20250212	114300	31880051	1890	1890	1890	1890	0
468	20250212	114200	31880051	1890	1890	1890	1890	0
469	20250212	114100	31880051	1890	1890	1890	1890	0
470	20250212	114000	31880051	1890	1890	1890	1890	0
471	20250212	113900	31880051	1890	1890	1890	1890	0
472	20250212	113800	31880051	1890	1890	1890	1890	0
473	20250212	113700	31880051	1890	1890	1890	1890	0
474	20250212	113600	31880051	1890	1890	1890	1890	3
475	20250212	113500	31874381	1894	1894	1894	1894	0
476	20250212	113400	31874381	1894	1894	1894	1894	0
477	20250212	113300	31874381	1894	1894	1894	1894	0
478	20250212	113200	31874381	1894	1894	1894	1894	0
479	20250212	113100	31874381	1894	1894	1894	1894	0
480	20250212	113000	31874381	1894	1894	1894	1894	0
481	20250212	112900	31874381	1894	1894	1894	1894	0
482	20250212	112800	31874381	1894	1894	1894	1894	0
483	20250212	112700	31874381	1894	1894	1894	1894	0
484	20250212	112600	31874381	1894	1894	1894	1894	0
485	20250212	112500	31874381	1894	1894	1894	1894	0
486	20250212	112400	31874381	1894	1894	1894	1894	0
487	20250212	112300	31874381	1894	1894	1894	1894	0
488	20250212	112200	31874381	1894	1894	1894	1894	0
489	20250212	112100	31874381	1894	1894	1894	1894	0
490	20250212	112000	31874381	1894	1894	1894	1894	0
491	20250212	111900	31874381	1894	1894	1894	1894	0
492	20250212	111800	31874381	1894	1894	1894	1894	0
493	20250212	111700	31874381	1894	1894	1894	1894	0
494	20250212	111600	31874381	1894	1894	1894	1894	0
495	20250212	111500	31874381	1894	1894	1894	1894	0
496	20250212	111400	31874381	1894	1894	1894	1894	0
497	20250212	111300	31874381	1894	1894	1894	1894	0
498	20250212	111200	31874381	1894	1894	1894	1894	0
499	20250212	111100	31874381	1894	1894	1894	1894	0
500	20250212	111000	31874381	1894	1894	1894	1894	0
501	20250212	110900	31874381	1894	1893	1894	1893	315
502	20250212	110800	31277782	1897	1897	1897	1897	0
503	20250212	110700	31277782	1897	1897	1897	1897	0
504	20250212	110600	31277782	1897	1897	1897	1897	0
505	20250212	110500	31277782	1897	1897	1897	1897	0
506	20250212	110400	31277782	1897	1897	1897	1897	0
507	20250212	110300	31277782	1897	1893	1897	1893	993
508	20250212	110200	29395109	1897	1897	1897	1897	0
509	20250212	110100	29395109	1897	1897	1897	1897	0
510	20250212	110000	29395109	1897	1897	1897	1897	0
511	20250212	105900	29395109	1897	1893	1897	1893	1955
512	20250212	105800	25686528	1855	1896	1897	1855	2990
513	20250212	105700	20014594	1897	1896	1897	1896	2040
514	20250212	105600	16144827	1896	1878	1897	1878	1900
515	20250212	105500	12550266	1879	1879	1879	1879	0
516	20250212	105400	12550266	1879	1874	1879	1874	376
517	20250212	105300	11844299	1875	1865	1875	1865	603
518	20250212	105200	10716054	1865	1864	1865	1864	385
519	20250212	105100	9998044	1849	1849	1849	1849	0
520	20250212	105000	9998044	1849	1849	1849	1849	0
521	20250212	104900	9998044	1849	1849	1849	1849	0
522	20250212	104800	9998044	1849	1849	1849	1849	0
523	20250212	104700	9998044	1849	1849	1849	1849	0
524	20250212	104600	9998044	1849	1849	1849	1849	0
525	20250212	104500	9998044	1849	1849	1849	1849	0
526	20250212	104400	9998044	1849	1849	1849	1849	0
527	20250212	104300	9998044	1849	1849	1849	1849	0
528	20250212	104200	9998044	1849	1849	1849	1849	0
529	20250212	104100	9998044	1849	1849	1849	1849	0
530	20250212	104000	9998044	1849	1849	1849	1849	0
531	20250212	103900	9998044	1849	1847	1849	1847	1373
532	20250212	103800	7461915	1847	1847	1847	1847	0
533	20250212	103700	7461915	1847	1847	1847	1847	0
534	20250212	103600	7461915	1847	1845	1847	1845	1465
535	20250212	103500	4756258	1845	1845	1845	1845	0
536	20250212	103400	4756258	1845	1845	1845	1845	0
537	20250212	103300	4756258	1845	1845	1845	1845	0
538	20250212	103200	4756258	1845	1845	1845	1845	0
539	20250212	103100	4756258	1845	1845	1845	1845	0
540	20250212	103000	4756258	1845	1845	1845	1845	0
541	20250212	102900	4756258	1845	1845	1845	1845	0
542	20250212	102800	4756258	1845	1845	1845	1845	0
543	20250212	102700	4756258	1845	1845	1845	1845	0
544	20250212	102600	4756258	1845	1845	1845	1845	0
545	20250212	102500	4756258	1845	1845	1845	1845	0
546	20250212	102400	4756258	1845	1845	1845	1845	1
547	20250212	102300	4754413	1830	1830	1830	1830	0
548	20250212	102200	4754413	1830	1830	1830	1830	6
549	20250212	102100	4743433	1847	1847	1847	1847	0
550	20250212	102000	4743433	1847	1847	1847	1847	0
551	20250212	101900	4743433	1847	1847	1847	1847	0
552	20250212	101800	4743433	1847	1847	1847	1847	0
553	20250212	101700	4743433	1847	1847	1847	1847	0
554	20250212	101600	4743433	1847	1847	1847	1847	0
555	20250212	101500	4743433	1847	1847	1847	1847	0
556	20250212	101400	4743433	1847	1847	1847	1847	0
557	20250212	101300	4743433	1847	1847	1847	1847	0
558	20250212	101200	4743433	1847	1847	1847	1847	0
559	20250212	101100	4743433	1847	1847	1847	1847	0
560	20250212	101000	4743433	1847	1847	1847	1847	0
561	20250212	100900	4743433	1847	1847	1847	1847	3
562	20250212	100800	4737892	1847	1847	1847	1847	0
563	20250212	100700	4737892	1847	1847	1847	1847	0
564	20250212	100600	4737892	1847	1847	1847	1847	0
565	20250212	100500	4737892	1847	1847	1847	1847	0
566	20250212	100400	4737892	1847	1847	1847	1847	0
567	20250212	100300	4737892	1847	1847	1847	1847	0
568	20250212	100200	4737892	1847	1847	1847	1847	0
569	20250212	100100	4737892	1847	1847	1847	1847	1
570	20250212	100000	4736045	1849	1849	1849	1849	0
571	20250212	095900	4736045	1849	1849	1849	1849	11
572	20250212	095800	4715706	1850	1850	1850	1850	24
573	20250212	095700	4671306	1850	1850	1850	1850	0
574	20250212	095600	4671306	1850	1850	1850	1850	1
575	20250212	095500	4669456	1865	1865	1865	1865	0
576	20250212	095400	4669456	1865	1865	1865	1865	0
577	20250212	095300	4669456	1865	1865	1865	1865	0
578	20250212	095200	4669456	1865	1865	1865	1865	0
579	20250212	095100	4669456	1865	1865	1865	1865	0
580	20250212	095000	4669456	1865	1865	1865	1865	0
581	20250212	094900	4669456	1865	1865	1865	1865	0
582	20250212	094800	4669456	1865	1865	1865	1865	0
583	20250212	094700	4669456	1865	1865	1865	1865	0
584	20250212	094600	4669456	1865	1865	1865	1865	0
585	20250212	094500	4669456	1865	1865	1865	1865	0
586	20250212	094400	4669456	1865	1865	1865	1865	0
587	20250212	094300	4669456	1865	1865	1865	1865	0
588	20250212	094200	4669456	1865	1865	1865	1865	0
589	20250212	094100	4669456	1865	1865	1865	1865	0
590	20250212	094000	4669456	1865	1865	1865	1865	0
591	20250212	093900	4669456	1865	1865	1865	1865	0
592	20250212	093800	4669456	1865	1865	1865	1865	0
593	20250212	093700	4669456	1865	1865	1865	1865	0
594	20250212	093600	4669456	1865	1865	1865	1865	32
595	20250212	093500	4609776	1828	1828	1828	1828	0
596	20250212	093400	4609776	1828	1864	1864	1828	600
597	20250212	093300	3499440	1875	1875	1875	1875	0
598	20250212	093200	3499440	1875	1875	1875	1875	0
599	20250212	093100	3499440	1875	1875	1875	1875	0
600	20250212	093000	3499440	1875	1875	1875	1875	3
601	20250212	092900	3493815	1875	1875	1875	1875	1
602	20250212	092800	3491940	1879	1879	1879	1879	0
603	20250212	092700	3491940	1879	1879	1879	1879	0
604	20250212	092600	3491940	1879	1879	1879	1879	0
605	20250212	092500	3491940	1879	1879	1879	1879	0
606	20250212	092400	3491940	1879	1879	1879	1879	1
607	20250212	092300	3490061	1869	1869	1869	1869	0
608	20250212	092200	3490061	1869	1869	1869	1869	0
609	20250212	092100	3490061	1869	1869	1869	1869	0
610	20250212	092000	3490061	1869	1869	1869	1869	0
611	20250212	091900	3490061	1869	1869	1869	1869	0
612	20250212	091800	3490061	1869	1869	1869	1869	49
613	20250212	091700	3398480	1869	1869	1869	1869	0
614	20250212	091600	3398480	1869	1869	1869	1869	100
615	20250212	091500	3211580	1870	1870	1870	1870	0
616	20250212	091400	3211580	1870	1870	1870	1870	0
617	20250212	091300	3211580	1870	1870	1870	1870	1
618	20250212	091200	3209710	1870	1870	1870	1870	10
619	20250212	091100	3191010	1899	1899	1899	1899	0
620	20250212	091000	3191010	1899	1899	1899	1899	0
621	20250212	090900	3191010	1899	1899	1899	1899	0
622	20250212	090800	3191010	1899	1899	1899	1899	0
623	20250212	090700	3191010	1899	1899	1899	1899	0
624	20250212	090600	3191010	1899	1899	1899	1899	7
625	20250212	090500	3177717	1900	1900	1900	1900	0
626	20250212	090400	3177717	1900	1900	1900	1900	0
627	20250212	090300	3177717	1900	1876	1900	1876	218
628	20250212	090200	2766139	1870	1850	1870	1850	1201
629	20250212	090100	540200	1850	1850	1850	1850	0
630	20250212	090000	540200	1850	1850	1850	1850	196