KissMeData/024800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191000	103446591	1904	1904	1904	1904	512
3	20250218	190900	103446591	1904	1904	1904	1904	0
4	20250218	190800	103446591	1904	1904	1904	1904	0
5	20250218	190700	103446591	1904	1904	1904	1904	0
6	20250218	190600	103446591	1904	1904	1904	1904	0
7	20250218	190500	103446591	1904	1904	1904	1904	0
8	20250218	190400	103446591	1904	1904	1904	1904	0
9	20250218	190300	103446591	1904	1904	1904	1904	0
10	20250218	190200	103446591	1904	1904	1904	1904	0
11	20250218	190100	103446591	1904	1904	1904	1904	0
12	20250218	190000	103446591	1904	1904	1904	1904	0
13	20250218	185900	103446591	1904	1904	1904	1904	0
14	20250218	185800	103446591	1904	1904	1904	1904	0
15	20250218	185700	103446591	1904	1904	1904	1904	0
16	20250218	185600	103446591	1904	1904	1904	1904	0
17	20250218	185500	103446591	1904	1904	1904	1904	0
18	20250218	185400	103446591	1904	1904	1904	1904	0
19	20250218	185300	103446591	1904	1904	1904	1904	0
20	20250218	185200	103446591	1904	1904	1904	1904	0
21	20250218	185100	103446591	1904	1904	1904	1904	0
22	20250218	185000	103446591	1904	1904	1904	1904	0
23	20250218	184900	103446591	1904	1904	1904	1904	0
24	20250218	184800	103446591	1904	1904	1904	1904	0
25	20250218	184700	103446591	1904	1904	1904	1904	0
26	20250218	184600	103446591	1904	1904	1904	1904	0
27	20250218	184500	103446591	1904	1904	1904	1904	0
28	20250218	184400	103446591	1904	1904	1904	1904	0
29	20250218	184300	103446591	1904	1904	1904	1904	0
30	20250218	184200	103446591	1904	1904	1904	1904	0
31	20250218	184100	103446591	1904	1904	1904	1904	0
32	20250218	184000	103446591	1904	1904	1904	1904	512
33	20250218	183900	103446591	1904	1904	1904	1904	0
34	20250218	183800	103446591	1904	1904	1904	1904	0
35	20250218	183700	103446591	1904	1904	1904	1904	0
36	20250218	183600	103446591	1904	1904	1904	1904	0
37	20250218	183500	103446591	1904	1904	1904	1904	0
38	20250218	183400	103446591	1904	1904	1904	1904	0
39	20250218	183300	103446591	1904	1904	1904	1904	0
40	20250218	183200	103446591	1904	1904	1904	1904	0
41	20250218	183100	103446591	1904	1904	1904	1904	0
42	20250218	183000	103446591	1904	1904	1904	1904	0
43	20250218	182900	103446591	1904	1904	1904	1904	0
44	20250218	182800	103446591	1904	1904	1904	1904	0
45	20250218	182700	103446591	1904	1904	1904	1904	0
46	20250218	182600	103446591	1904	1904	1904	1904	0
47	20250218	182500	103446591	1904	1904	1904	1904	0
48	20250218	182400	103446591	1904	1904	1904	1904	0
49	20250218	182300	103446591	1904	1904	1904	1904	0
50	20250218	182200	103446591	1904	1904	1904	1904	0
51	20250218	182100	103446591	1904	1904	1904	1904	0
52	20250218	182000	103446591	1904	1904	1904	1904	0
53	20250218	181900	103446591	1904	1904	1904	1904	0
54	20250218	181800	103446591	1904	1904	1904	1904	0
55	20250218	181700	103446591	1904	1904	1904	1904	0
56	20250218	181600	103446591	1904	1904	1904	1904	0
57	20250218	181500	103446591	1904	1904	1904	1904	0
58	20250218	181400	103446591	1904	1904	1904	1904	0
59	20250218	181300	103446591	1904	1904	1904	1904	0
60	20250218	181200	103446591	1904	1904	1904	1904	0
61	20250218	181100	103446591	1904	1904	1904	1904	0
62	20250218	181000	103446591	1904	1904	1904	1904	512
63	20250218	180900	103446591	1904	1904	1904	1904	0
64	20250218	180800	103446591	1904	1904	1904	1904	0
65	20250218	180700	103446591	1904	1904	1904	1904	0
66	20250218	180600	103446591	1904	1904	1904	1904	0
67	20250218	180500	103446591	1904	1904	1904	1904	0
68	20250218	180400	103446591	1904	1904	1904	1904	0
69	20250218	180300	103446591	1904	1904	1904	1904	0
70	20250218	180200	103446591	1904	1904	1904	1904	0
71	20250218	180100	103446591	1904	1904	1904	1904	0
72	20250218	180000	103446591	1904	1904	1904	1904	0
73	20250218	175900	103446591	1904	1904	1904	1904	0
74	20250218	175800	103446591	1904	1904	1904	1904	0
75	20250218	175700	103446591	1904	1904	1904	1904	0
76	20250218	175600	103446591	1904	1904	1904	1904	0
77	20250218	175500	103446591	1904	1904	1904	1904	0
78	20250218	175400	103446591	1904	1904	1904	1904	0
79	20250218	175300	103446591	1904	1904	1904	1904	0
80	20250218	175200	103446591	1904	1904	1904	1904	0
81	20250218	175100	103446591	1904	1904	1904	1904	0
82	20250218	175000	103446591	1904	1904	1904	1904	0
83	20250218	174900	103446591	1904	1904	1904	1904	0
84	20250218	174800	103446591	1904	1904	1904	1904	0
85	20250218	174700	103446591	1904	1904	1904	1904	0
86	20250218	174600	103446591	1904	1904	1904	1904	0
87	20250218	174500	103446591	1904	1904	1904	1904	0
88	20250218	174400	103446591	1904	1904	1904	1904	0
89	20250218	174300	103446591	1904	1904	1904	1904	0
90	20250218	174200	103446591	1904	1904	1904	1904	0
91	20250218	174100	103446591	1904	1904	1904	1904	0
92	20250218	174000	103446591	1904	1904	1904	1904	512
93	20250218	173900	103446591	1904	1904	1904	1904	0
94	20250218	173800	103446591	1904	1904	1904	1904	0
95	20250218	173700	103446591	1904	1904	1904	1904	0
96	20250218	173600	103446591	1904	1904	1904	1904	0
97	20250218	173500	103446591	1904	1904	1904	1904	0
98	20250218	173400	103446591	1904	1904	1904	1904	0
99	20250218	173300	103446591	1904	1904	1904	1904	0
100	20250218	173200	103446591	1904	1904	1904	1904	0
101	20250218	173100	103446591	1904	1904	1904	1904	0
102	20250218	173000	103446591	1904	1904	1904	1904	0
103	20250218	172900	103446591	1904	1904	1904	1904	0
104	20250218	172800	103446591	1904	1904	1904	1904	0
105	20250218	172700	103446591	1904	1904	1904	1904	0
106	20250218	172600	103446591	1904	1904	1904	1904	0
107	20250218	172500	103446591	1904	1904	1904	1904	0
108	20250218	172400	103446591	1904	1904	1904	1904	0
109	20250218	172300	103446591	1904	1904	1904	1904	0
110	20250218	172200	103446591	1904	1904	1904	1904	0
111	20250218	172100	103446591	1904	1904	1904	1904	0
112	20250218	172000	103446591	1904	1904	1904	1904	0
113	20250218	171900	103446591	1904	1904	1904	1904	0
114	20250218	171800	103446591	1904	1904	1904	1904	0
115	20250218	171700	103446591	1904	1904	1904	1904	0
116	20250218	171600	103446591	1904	1904	1904	1904	0
117	20250218	171500	103446591	1904	1904	1904	1904	0
118	20250218	171400	103446591	1904	1904	1904	1904	0
119	20250218	171300	103446591	1904	1904	1904	1904	0
120	20250218	171200	103446591	1904	1904	1904	1904	0
121	20250218	171100	103446591	1904	1904	1904	1904	0
122	20250218	171000	103446591	1904	1904	1904	1904	512
123	20250218	170900	103446591	1904	1904	1904	1904	0
124	20250218	170800	103446591	1904	1904	1904	1904	0
125	20250218	170700	103446591	1904	1904	1904	1904	0
126	20250218	170600	103446591	1904	1904	1904	1904	0
127	20250218	170500	103446591	1904	1904	1904	1904	0
128	20250218	170400	103446591	1904	1904	1904	1904	0
129	20250218	170300	103446591	1904	1904	1904	1904	0
130	20250218	170200	103446591	1904	1904	1904	1904	0
131	20250218	170100	103446591	1904	1904	1904	1904	0
132	20250218	170000	103446591	1904	1904	1904	1904	0
133	20250218	165900	103446591	1904	1904	1904	1904	0
134	20250218	165800	103446591	1904	1904	1904	1904	0
135	20250218	165700	103446591	1904	1904	1904	1904	0
136	20250218	165600	103446591	1904	1904	1904	1904	0
137	20250218	165500	103446591	1904	1904	1904	1904	0
138	20250218	165400	103446591	1904	1904	1904	1904	0
139	20250218	165300	103446591	1904	1904	1904	1904	0
140	20250218	165200	103446591	1904	1904	1904	1904	0
141	20250218	165100	103446591	1904	1904	1904	1904	0
142	20250218	165000	103446591	1904	1904	1904	1904	0
143	20250218	164900	103446591	1904	1904	1904	1904	0
144	20250218	164800	103446591	1904	1904	1904	1904	0
145	20250218	164700	103446591	1904	1904	1904	1904	0
146	20250218	164600	103446591	1904	1904	1904	1904	0
147	20250218	164500	103446591	1904	1904	1904	1904	0
148	20250218	164400	103446591	1904	1904	1904	1904	0
149	20250218	164300	103446591	1904	1904	1904	1904	0
150	20250218	164200	103446591	1904	1904	1904	1904	0
151	20250218	164100	103446591	1904	1904	1904	1904	0
152	20250218	164000	103446591	1904	1904	1904	1904	512
153	20250218	163900	103446591	1904	1904	1904	1904	0
154	20250218	163800	103446591	1904	1904	1904	1904	0
155	20250218	163700	103446591	1904	1904	1904	1904	0
156	20250218	163600	103446591	1904	1904	1904	1904	0
157	20250218	163500	103446591	1904	1904	1904	1904	0
158	20250218	163400	103446591	1904	1904	1904	1904	0
159	20250218	163300	103446591	1904	1904	1904	1904	0
160	20250218	163200	103446591	1904	1904	1904	1904	0
161	20250218	163100	103446591	1904	1904	1904	1904	0
162	20250218	163000	103446591	1904	1904	1904	1904	0
163	20250218	162900	103446591	1904	1904	1904	1904	0
164	20250218	162800	103446591	1904	1904	1904	1904	0
165	20250218	162700	103446591	1904	1904	1904	1904	0
166	20250218	162600	103446591	1904	1904	1904	1904	0
167	20250218	162500	103446591	1904	1904	1904	1904	0
168	20250218	162400	103446591	1904	1904	1904	1904	0
169	20250218	162300	103446591	1904	1904	1904	1904	0
170	20250218	162200	103446591	1904	1904	1904	1904	0
171	20250218	162100	103446591	1904	1904	1904	1904	0
172	20250218	162000	103446591	1904	1904	1904	1904	0
173	20250218	161900	103446591	1904	1904	1904	1904	0
174	20250218	161800	103446591	1904	1904	1904	1904	0
175	20250218	161700	103446591	1904	1904	1904	1904	0
176	20250218	161600	103446591	1904	1904	1904	1904	0
177	20250218	161500	103446591	1904	1904	1904	1904	0
178	20250218	161400	103446591	1904	1904	1904	1904	0
179	20250218	161300	103446591	1904	1904	1904	1904	0
180	20250218	161200	103446591	1904	1904	1904	1904	0
181	20250218	161100	103446591	1904	1904	1904	1904	0
182	20250218	161000	103446591	1904	1904	1904	1904	512
183	20250218	160900	103446591	1904	1904	1904	1904	0
184	20250218	160800	103446591	1904	1904	1904	1904	0
185	20250218	160700	103446591	1904	1904	1904	1904	0
186	20250218	160600	103446591	1904	1904	1904	1904	0
187	20250218	160500	103446591	1904	1904	1904	1904	0
188	20250218	160400	103446591	1904	1904	1904	1904	0
189	20250218	160300	103446591	1904	1904	1904	1904	0
190	20250218	160200	103446591	1904	1904	1904	1904	0
191	20250218	160100	103446591	1904	1904	1904	1904	0
192	20250218	160000	103446591	1904	1904	1904	1904	0
193	20250218	155900	103446591	1904	1904	1904	1904	0
194	20250218	155800	103446591	1904	1904	1904	1904	0
195	20250218	155700	103446591	1904	1904	1904	1904	0
196	20250218	155600	103446591	1904	1904	1904	1904	0
197	20250218	155500	103446591	1904	1904	1904	1904	0
198	20250218	155400	103446591	1904	1904	1904	1904	0
199	20250218	155300	103446591	1904	1904	1904	1904	0
200	20250218	155200	103446591	1904	1904	1904	1904	0
201	20250218	155100	103446591	1904	1904	1904	1904	0
202	20250218	155000	103446591	1904	1904	1904	1904	0
203	20250218	154900	103446591	1904	1904	1904	1904	0
204	20250218	154800	103446591	1904	1904	1904	1904	0
205	20250218	154700	103446591	1904	1904	1904	1904	0
206	20250218	154600	103446591	1904	1904	1904	1904	0
207	20250218	154500	103446591	1904	1904	1904	1904	0
208	20250218	154400	103446591	1904	1904	1904	1904	0
209	20250218	154300	103446591	1904	1904	1904	1904	0
210	20250218	154200	103446591	1904	1904	1904	1904	0
211	20250218	154100	103446591	1904	1904	1904	1904	0
212	20250218	154000	103446591	1904	1904	1904	1904	512
213	20250218	153900	103446591	1904	1904	1904	1904	0
214	20250218	153800	103446591	1904	1904	1904	1904	0
215	20250218	153700	103446591	1904	1904	1904	1904	0
216	20250218	153600	103446591	1904	1904	1904	1904	0
217	20250218	153500	103446591	1904	1904	1904	1904	0
218	20250218	153400	103446591	1904	1904	1904	1904	0
219	20250218	153300	103446591	1904	1904	1904	1904	0
220	20250218	153200	103446591	1904	1904	1904	1904	0
221	20250218	153100	103446591	1904	1904	1904	1904	0
222	20250218	153000	103446591	1904	1904	1904	1904	512
223	20250218	152900	102471743	1906	1906	1906	1906	0
224	20250218	152800	102471743	1906	1906	1906	1906	0
225	20250218	152700	102471743	1906	1906	1906	1906	0
226	20250218	152600	102471743	1906	1906	1906	1906	0
227	20250218	152500	102471743	1906	1906	1906	1906	0
228	20250218	152400	102471743	1906	1906	1906	1906	0
229	20250218	152300	102471743	1906	1906	1906	1906	0
230	20250218	152200	102471743	1906	1906	1906	1906	0
231	20250218	152100	102471743	1906	1906	1906	1906	0
232	20250218	152000	102471743	1906	1906	1906	1906	0
233	20250218	151900	102471743	1906	1906	1906	1906	0
234	20250218	151800	102471743	1906	1906	1906	1906	0
235	20250218	151700	102471743	1906	1906	1906	1906	0
236	20250218	151600	102471743	1906	1906	1906	1906	0
237	20250218	151500	102471743	1906	1906	1906	1906	0
238	20250218	151400	102471743	1906	1906	1906	1906	0
239	20250218	151300	102471743	1906	1906	1906	1906	0
240	20250218	151200	102471743	1906	1906	1906	1906	8
241	20250218	151100	102456495	1905	1905	1905	1905	0
242	20250218	151000	102456495	1905	1905	1905	1905	0
243	20250218	150900	102456495	1905	1905	1905	1905	0
244	20250218	150800	102456495	1905	1905	1905	1905	0
245	20250218	150700	102456495	1905	1905	1905	1905	0
246	20250218	150600	102456495	1905	1905	1905	1905	0
247	20250218	150500	102456495	1905	1905	1905	1905	0
248	20250218	150400	102456495	1905	1905	1905	1905	0
249	20250218	150300	102456495	1905	1905	1905	1905	0
250	20250218	150200	102456495	1905	1905	1905	1905	0
251	20250218	150100	102456495	1905	1905	1905	1905	0
252	20250218	150000	102456495	1905	1905	1905	1905	1
253	20250218	145900	102454590	1905	1905	1905	1905	0
254	20250218	145800	102454590	1905	1905	1905	1905	0
255	20250218	145700	102454590	1905	1905	1905	1905	0
256	20250218	145600	102454590	1905	1905	1905	1905	1
257	20250218	145500	102452685	1905	1905	1905	1905	0
258	20250218	145400	102452685	1905	1905	1905	1905	0
259	20250218	145300	102452685	1905	1905	1905	1905	0
260	20250218	145200	102452685	1905	1905	1905	1905	81
261	20250218	145100	102298380	1905	1905	1905	1905	0
262	20250218	145000	102298380	1905	1905	1905	1905	0
263	20250218	144900	102298380	1905	1905	1905	1905	0
264	20250218	144800	102298380	1905	1905	1905	1905	0
265	20250218	144700	102298380	1905	1905	1905	1905	0
266	20250218	144600	102298380	1905	1905	1905	1905	0
267	20250218	144500	102298380	1905	1905	1905	1905	0
268	20250218	144400	102298380	1905	1905	1905	1905	0
269	20250218	144300	102298380	1905	1905	1905	1905	0
270	20250218	144200	102298380	1905	1905	1905	1905	0
271	20250218	144100	102298380	1905	1905	1905	1905	0
272	20250218	144000	102298380	1905	1905	1905	1905	0
273	20250218	143900	102298380	1905	1905	1905	1905	0
274	20250218	143800	102298380	1905	1905	1905	1905	21
275	20250218	143700	102258375	1905	1905	1905	1905	0
276	20250218	143600	102258375	1905	1905	1905	1905	0
277	20250218	143500	102258375	1905	1905	1905	1905	0
278	20250218	143400	102258375	1905	1905	1905	1905	0
279	20250218	143300	102258375	1905	1905	1905	1905	0
280	20250218	143200	102258375	1905	1905	1905	1905	0
281	20250218	143100	102258375	1905	1905	1905	1905	0
282	20250218	143000	102258375	1905	1905	1905	1905	0
283	20250218	142900	102258375	1905	1905	1905	1905	200
284	20250218	142800	101877375	1905	1905	1905	1905	200
285	20250218	142700	101496375	1905	1905	1905	1905	0
286	20250218	142600	101496375	1905	1905	1905	1905	0
287	20250218	142500	101496375	1905	1905	1905	1905	1
288	20250218	142400	101494470	1901	1901	1901	1901	0
289	20250218	142300	101494470	1901	1901	1901	1901	0
290	20250218	142200	101494470	1901	1901	1901	1901	0
291	20250218	142100	101494470	1901	1901	1901	1901	0
292	20250218	142000	101494470	1901	1901	1901	1901	0
293	20250218	141900	101494470	1901	1901	1901	1901	0
294	20250218	141800	101494470	1901	1901	1901	1901	0
295	20250218	141700	101494470	1901	1901	1901	1901	0
296	20250218	141600	101494470	1901	1901	1901	1901	0
297	20250218	141500	101494470	1901	1901	1901	1901	0
298	20250218	141400	101494470	1901	1901	1901	1901	0
299	20250218	141300	101494470	1901	1901	1901	1901	0
300	20250218	141200	101494470	1901	1901	1901	1901	0
301	20250218	141100	101494470	1901	1901	1901	1901	1
302	20250218	141000	101492569	1906	1906	1906	1906	0
303	20250218	140900	101492569	1906	1906	1906	1906	0
304	20250218	140800	101492569	1906	1906	1906	1906	0
305	20250218	140700	101492569	1906	1906	1906	1906	0
306	20250218	140600	101492569	1906	1906	1906	1906	0
307	20250218	140500	101492569	1906	1906	1906	1906	0
308	20250218	140400	101492569	1906	1906	1906	1906	0
309	20250218	140300	101492569	1906	1905	1906	1905	306
310	20250218	140200	100909633	1905	1905	1905	1905	0
311	20250218	140100	100909633	1905	1905	1905	1905	0
312	20250218	140000	100909633	1905	1905	1905	1905	100
313	20250218	135900	100719133	1905	1905	1905	1905	0
314	20250218	135800	100719133	1905	1905	1905	1905	1
315	20250218	135700	100717228	1905	1905	1905	1905	0
316	20250218	135600	100717228	1905	1901	1905	1898	457
317	20250218	135500	99849535	1905	1905	1905	1905	0
318	20250218	135400	99849535	1905	1905	1905	1905	0
319	20250218	135300	99849535	1905	1905	1905	1905	0
320	20250218	135200	99849535	1905	1905	1905	1905	0
321	20250218	135100	99849535	1905	1905	1905	1905	0
322	20250218	135000	99849535	1905	1905	1905	1905	0
323	20250218	134900	99849535	1905	1905	1905	1905	0
324	20250218	134800	99849535	1905	1905	1905	1905	5
325	20250218	134700	99840010	1905	1905	1905	1905	40
326	20250218	134600	99763810	1905	1905	1905	1905	0
327	20250218	134500	99763810	1905	1905	1905	1905	0
328	20250218	134400	99763810	1905	1905	1905	1905	0
329	20250218	134300	99763810	1905	1905	1905	1905	0
330	20250218	134200	99763810	1905	1905	1905	1905	0
331	20250218	134100	99763810	1905	1905	1905	1905	0
332	20250218	134000	99763810	1905	1905	1905	1905	0
333	20250218	133900	99763810	1905	1905	1905	1905	0
334	20250218	133800	99763810	1905	1905	1905	1905	0
335	20250218	133700	99763810	1905	1905	1905	1905	0
336	20250218	133600	99763810	1905	1905	1905	1905	0
337	20250218	133500	99763810	1905	1905	1905	1905	0
338	20250218	133400	99763810	1905	1905	1905	1905	0
339	20250218	133300	99763810	1905	1905	1905	1905	0
340	20250218	133200	99763810	1905	1905	1905	1905	0
341	20250218	133100	99763810	1905	1905	1905	1905	0
342	20250218	133000	99763810	1905	1905	1905	1905	0
343	20250218	132900	99763810	1905	1905	1905	1905	0
344	20250218	132800	99763810	1905	1905	1905	1905	0
345	20250218	132700	99763810	1905	1905	1905	1905	20
346	20250218	132600	99725710	1905	1905	1905	1905	0
347	20250218	132500	99725710	1905	1905	1905	1905	0
348	20250218	132400	99725710	1905	1905	1905	1905	0
349	20250218	132300	99725710	1905	1905	1905	1905	8
350	20250218	132200	99710470	1898	1898	1898	1898	0
351	20250218	132100	99710470	1898	1898	1898	1898	0
352	20250218	132000	99710470	1898	1898	1898	1898	0
353	20250218	131900	99710470	1898	1898	1898	1898	0
354	20250218	131800	99710470	1898	1898	1898	1898	0
355	20250218	131700	99710470	1898	1898	1898	1898	0
356	20250218	131600	99710470	1898	1898	1898	1898	0
357	20250218	131500	99710470	1898	1898	1898	1898	0
358	20250218	131400	99710470	1898	1898	1898	1898	0
359	20250218	131300	99710470	1898	1898	1898	1898	1000
360	20250218	131200	97812470	1905	1905	1905	1905	0
361	20250218	131100	97812470	1905	1905	1905	1905	0
362	20250218	131000	97812470	1905	1905	1905	1905	0
363	20250218	130900	97812470	1905	1899	1905	1898	875
364	20250218	130800	96151464	1905	1905	1905	1905	0
365	20250218	130700	96151464	1905	1905	1905	1905	0
366	20250218	130600	96151464	1905	1905	1905	1905	0
367	20250218	130500	96151464	1905	1905	1905	1905	0
368	20250218	130400	96151464	1905	1905	1905	1905	0
369	20250218	130300	96151464	1905	1905	1905	1905	0
370	20250218	130200	96151464	1905	1905	1905	1905	0
371	20250218	130100	96151464	1905	1905	1905	1905	0
372	20250218	130000	96151464	1905	1905	1905	1905	0
373	20250218	125900	96151464	1905	1905	1905	1905	15
374	20250218	125800	96122889	1905	1905	1905	1905	0
375	20250218	125700	96122889	1905	1905	1905	1905	0
376	20250218	125600	96122889	1905	1905	1905	1905	0
377	20250218	125500	96122889	1905	1905	1905	1905	0
378	20250218	125400	96122889	1905	1905	1905	1905	0
379	20250218	125300	96122889	1905	1904	1905	1904	1985
380	20250218	125200	92342364	1905	1905	1905	1905	0
381	20250218	125100	92342364	1905	1905	1905	1905	0
382	20250218	125000	92342364	1905	1903	1905	1903	2000
383	20250218	124900	88534415	1903	1903	1903	1903	250
384	20250218	124800	88058665	1903	1903	1903	1903	0
385	20250218	124700	88058665	1903	1903	1903	1903	0
386	20250218	124600	88058665	1903	1900	1903	1900	902
387	20250218	124500	86344862	1898	1898	1898	1898	0
388	20250218	124400	86344862	1898	1898	1898	1898	0
389	20250218	124300	86344862	1898	1898	1898	1898	0
390	20250218	124200	86344862	1898	1898	1898	1898	164
391	20250218	124100	86033590	1898	1898	1898	1898	0
392	20250218	124000	86033590	1898	1898	1898	1898	0
393	20250218	123900	86033590	1898	1898	1898	1898	0
394	20250218	123800	86033590	1898	1898	1898	1898	0
395	20250218	123700	86033590	1898	1898	1898	1898	0
396	20250218	123600	86033590	1898	1898	1898	1898	0
397	20250218	123500	86033590	1898	1898	1898	1898	0
398	20250218	123400	86033590	1898	1898	1898	1898	0
399	20250218	123300	86033590	1898	1898	1898	1898	0
400	20250218	123200	86033590	1898	1898	1898	1898	0
401	20250218	123100	86033590	1898	1898	1898	1898	0
402	20250218	123000	86033590	1898	1898	1898	1898	0
403	20250218	122900	86033590	1898	1898	1898	1898	0
404	20250218	122800	86033590	1898	1898	1898	1898	0
405	20250218	122700	86033590	1898	1898	1898	1898	0
406	20250218	122600	86033590	1898	1898	1898	1898	0
407	20250218	122500	86033590	1898	1898	1898	1898	0
408	20250218	122400	86033590	1898	1898	1898	1898	0
409	20250218	122300	86033590	1898	1898	1898	1898	0
410	20250218	122200	86033590	1898	1898	1898	1898	0
411	20250218	122100	86033590	1898	1898	1898	1898	0
412	20250218	122000	86033590	1898	1898	1898	1898	0
413	20250218	121900	86033590	1898	1898	1898	1898	0
414	20250218	121800	86033590	1898	1898	1898	1898	0
415	20250218	121700	86033590	1898	1898	1898	1898	0
416	20250218	121600	86033590	1898	1898	1898	1898	0
417	20250218	121500	86033590	1898	1898	1898	1898	0
418	20250218	121400	86033590	1898	1896	1898	1896	500
419	20250218	121300	85084742	1898	1898	1898	1898	0
420	20250218	121200	85084742	1898	1898	1898	1898	0
421	20250218	121100	85084742	1898	1898	1898	1898	0
422	20250218	121000	85084742	1898	1898	1898	1898	1
423	20250218	120900	85082844	1886	1886	1886	1886	0
424	20250218	120800	85082844	1886	1886	1886	1886	0
425	20250218	120700	85082844	1886	1886	1886	1886	0
426	20250218	120600	85082844	1886	1886	1886	1886	0
427	20250218	120500	85082844	1886	1886	1886	1886	0
428	20250218	120400	85082844	1886	1886	1886	1886	3350
429	20250218	120300	78764744	1886	1886	1886	1886	0
430	20250218	120200	78764744	1886	1886	1886	1886	0
431	20250218	120100	78764744	1886	1886	1886	1886	0
432	20250218	120000	78764744	1886	1886	1886	1886	0
433	20250218	115900	78764744	1886	1886	1886	1886	300
434	20250218	115800	78198944	1886	1886	1886	1886	0
435	20250218	115700	78198944	1886	1886	1886	1886	0
436	20250218	115600	78198944	1886	1886	1886	1886	0
437	20250218	115500	78198944	1886	1886	1886	1886	1650
438	20250218	115400	75087044	1886	1886	1886	1886	0
439	20250218	115300	75087044	1886	1887	1887	1886	5600
440	20250218	115200	64525191	1885	1885	1885	1885	0
441	20250218	115100	64525191	1885	1885	1885	1885	0
442	20250218	115000	64525191	1885	1886	1886	1885	2000
443	20250218	114900	60753606	1886	1886	1886	1886	0
444	20250218	114800	60753606	1886	1886	1886	1886	0
445	20250218	114700	60753606	1886	1886	1886	1886	0
446	20250218	114600	60753606	1886	1886	1886	1886	0
447	20250218	114500	60753606	1886	1886	1886	1886	0
448	20250218	114400	60753606	1886	1886	1886	1886	0
449	20250218	114300	60753606	1886	1886	1886	1886	0
450	20250218	114200	60753606	1886	1886	1886	1886	0
451	20250218	114100	60753606	1886	1886	1886	1886	0
452	20250218	114000	60753606	1886	1886	1886	1886	0
453	20250218	113900	60753606	1886	1886	1886	1886	1
454	20250218	113800	60751720	1886	1886	1886	1886	0
455	20250218	113700	60751720	1886	1886	1886	1886	0
456	20250218	113600	60751720	1886	1886	1886	1886	0
457	20250218	113500	60751720	1886	1886	1886	1886	0
458	20250218	113400	60751720	1886	1886	1886	1886	0
459	20250218	113300	60751720	1886	1886	1886	1886	0
460	20250218	113200	60751720	1886	1886	1886	1886	0
461	20250218	113100	60751720	1886	1887	1887	1886	2310
462	20250218	113000	56394761	1887	1887	1887	1887	121
463	20250218	112900	56166434	1900	1900	1900	1900	0
464	20250218	112800	56166434	1900	1900	1900	1900	0
465	20250218	112700	56166434	1900	1900	1900	1900	0
466	20250218	112600	56166434	1900	1900	1900	1900	0
467	20250218	112500	56166434	1900	1900	1900	1900	0
468	20250218	112400	56166434	1900	1900	1900	1900	0
469	20250218	112300	56166434	1900	1900	1900	1900	0
470	20250218	112200	56166434	1900	1900	1900	1900	0
471	20250218	112100	56166434	1900	1900	1900	1900	91
472	20250218	112000	55993534	1886	1886	1886	1886	0
473	20250218	111900	55993534	1886	1886	1886	1886	0
474	20250218	111800	55993534	1886	1894	1894	1886	5000
475	20250218	111700	46541132	1900	1900	1900	1900	12
476	20250218	111600	46518332	1900	1900	1900	1900	0
477	20250218	111500	46518332	1900	1900	1900	1900	0
478	20250218	111400	46518332	1900	1900	1900	1900	0
479	20250218	111300	46518332	1900	1900	1900	1900	0
480	20250218	111200	46518332	1900	1900	1900	1900	0
481	20250218	111100	46518332	1900	1900	1900	1900	0
482	20250218	111000	46518332	1900	1900	1900	1900	0
483	20250218	110900	46518332	1900	1900	1900	1900	0
484	20250218	110800	46518332	1900	1900	1900	1900	0
485	20250218	110700	46518332	1900	1900	1900	1900	0
486	20250218	110600	46518332	1900	1900	1900	1900	0
487	20250218	110500	46518332	1900	1900	1900	1900	0
488	20250218	110400	46518332	1900	1900	1900	1900	0
489	20250218	110300	46518332	1900	1900	1900	1900	0
490	20250218	110200	46518332	1900	1900	1900	1900	0
491	20250218	110100	46518332	1900	1900	1900	1900	0
492	20250218	110000	46518332	1900	1900	1900	1900	0
493	20250218	105900	46518332	1900	1900	1900	1900	0
494	20250218	105800	46518332	1900	1900	1900	1900	0
495	20250218	105700	46518332	1900	1900	1900	1900	0
496	20250218	105600	46518332	1900	1900	1900	1900	0
497	20250218	105500	46518332	1900	1900	1900	1900	0
498	20250218	105400	46518332	1900	1900	1900	1900	1
499	20250218	105300	46516432	1904	1904	1904	1904	0
500	20250218	105200	46516432	1904	1904	1904	1904	0
501	20250218	105100	46516432	1904	1904	1904	1904	0
502	20250218	105000	46516432	1904	1904	1904	1904	0
503	20250218	104900	46516432	1904	1904	1904	1904	0
504	20250218	104800	46516432	1904	1904	1904	1904	0
505	20250218	104700	46516432	1904	1904	1904	1904	0
506	20250218	104600	46516432	1904	1904	1904	1904	0
507	20250218	104500	46516432	1904	1904	1904	1904	6
508	20250218	104400	46505008	1904	1904	1904	1904	0
509	20250218	104300	46505008	1904	1904	1904	1904	0
510	20250218	104200	46505008	1904	1904	1904	1904	0
511	20250218	104100	46505008	1904	1904	1904	1904	0
512	20250218	104000	46505008	1904	1904	1904	1904	0
513	20250218	103900	46505008	1904	1904	1904	1904	0
514	20250218	103800	46505008	1904	1904	1904	1904	0
515	20250218	103700	46505008	1904	1904	1904	1904	0
516	20250218	103600	46505008	1904	1904	1904	1904	0
517	20250218	103500	46505008	1904	1904	1904	1904	0
518	20250218	103400	46505008	1904	1904	1904	1904	0
519	20250218	103300	46505008	1904	1904	1904	1904	0
520	20250218	103200	46505008	1904	1904	1904	1904	0
521	20250218	103100	46505008	1904	1904	1904	1904	0
522	20250218	103000	46505008	1904	1904	1904	1904	0
523	20250218	102900	46505008	1904	1904	1904	1904	0
524	20250218	102800	46505008	1904	1904	1904	1904	0
525	20250218	102700	46505008	1904	1904	1904	1904	2
526	20250218	102600	46501200	1904	1904	1904	1904	0
527	20250218	102500	46501200	1904	1904	1904	1904	0
528	20250218	102400	46501200	1904	1904	1904	1904	1
529	20250218	102300	46499296	1902	1902	1902	1902	0
530	20250218	102200	46499296	1902	1902	1902	1902	0
531	20250218	102100	46499296	1902	1902	1902	1902	0
532	20250218	102000	46499296	1902	1902	1902	1902	0
533	20250218	101900	46499296	1902	1902	1902	1902	0
534	20250218	101800	46499296	1902	1902	1902	1902	0
535	20250218	101700	46499296	1902	1902	1902	1902	0
536	20250218	101600	46499296	1902	1902	1902	1902	0
537	20250218	101500	46499296	1902	1902	1902	1902	0
538	20250218	101400	46499296	1902	1902	1902	1902	0
539	20250218	101300	46499296	1902	1902	1902	1902	0
540	20250218	101200	46499296	1902	1902	1902	1902	0
541	20250218	101100	46499296	1902	1902	1902	1902	0
542	20250218	101000	46499296	1902	1902	1902	1902	0
543	20250218	100900	46499296	1902	1902	1902	1902	0
544	20250218	100800	46499296	1902	1902	1902	1902	1003
545	20250218	100700	44591590	1902	1902	1902	1902	0
546	20250218	100600	44591590	1902	1902	1902	1902	0
547	20250218	100500	44591590	1902	1902	1902	1902	0
548	20250218	100400	44591590	1902	1902	1902	1902	2
549	20250218	100300	44587786	1901	1901	1901	1901	100
550	20250218	100200	44397686	1901	1901	1901	1901	1
551	20250218	100100	44395785	1891	1891	1891	1891	0
552	20250218	100000	44395785	1891	1891	1891	1891	0
553	20250218	095900	44395785	1891	1891	1891	1891	0
554	20250218	095800	44395785	1891	1891	1891	1891	0
555	20250218	095700	44395785	1891	1891	1891	1891	0
556	20250218	095600	44395785	1891	1891	1891	1891	0
557	20250218	095500	44395785	1891	1891	1891	1891	0
558	20250218	095400	44395785	1891	1895	1895	1891	1000
559	20250218	095300	42504285	1901	1901	1901	1901	0
560	20250218	095200	42504285	1901	1901	1901	1901	0
561	20250218	095100	42504285	1901	1901	1901	1901	0
562	20250218	095000	42504285	1901	1901	1901	1901	0
563	20250218	094900	42504285	1901	1901	1901	1901	0
564	20250218	094800	42504285	1901	1901	1901	1901	0
565	20250218	094700	42504285	1901	1901	1901	1901	0
566	20250218	094600	42504285	1901	1901	1901	1901	1
567	20250218	094500	42502384	1901	1891	1901	1891	1844
568	20250218	094400	39015260	1891	1891	1891	1891	1
569	20250218	094300	39013369	1890	1890	1890	1890	0
570	20250218	094200	39013369	1890	1890	1890	1890	0
571	20250218	094100	39013369	1890	1890	1890	1890	0
572	20250218	094000	39013369	1890	1890	1890	1890	0
573	20250218	093900	39013369	1890	1890	1890	1890	9
574	20250218	093800	38996359	1890	1890	1890	1890	0
575	20250218	093700	38996359	1890	1890	1890	1890	0
576	20250218	093600	38996359	1890	1890	1890	1890	0
577	20250218	093500	38996359	1890	1891	1891	1890	3307
578	20250218	093400	32742830	1891	1891	1891	1891	0
579	20250218	093300	32742830	1891	1892	1892	1891	790
580	20250218	093200	31248790	1891	1891	1891	1891	0
581	20250218	093100	31248790	1891	1891	1891	1891	0
582	20250218	093000	31248790	1891	1895	1895	1891	1000
583	20250218	092900	29357392	1895	1895	1895	1895	0
584	20250218	092800	29357392	1895	1895	1895	1895	310
585	20250218	092700	28769942	1895	1895	1895	1895	0
586	20250218	092600	28769942	1895	1895	1895	1895	75
587	20250218	092500	28627817	1895	1895	1895	1895	0
588	20250218	092400	28627817	1895	1895	1895	1895	0
589	20250218	092300	28627817	1895	1895	1895	1895	0
590	20250218	092200	28627817	1895	1895	1895	1895	0
591	20250218	092100	28627817	1895	1895	1895	1895	10
592	20250218	092000	28608867	1905	1905	1905	1905	0
593	20250218	091900	28608867	1905	1905	1905	1905	0
594	20250218	091800	28608867	1905	1905	1905	1905	0
595	20250218	091700	28608867	1905	1905	1905	1905	0
596	20250218	091600	28608867	1905	1905	1905	1905	0
597	20250218	091500	28608867	1905	1905	1905	1905	0
598	20250218	091400	28608867	1905	1905	1905	1905	0
599	20250218	091300	28608867	1905	1905	1905	1905	0
600	20250218	091200	28608867	1905	1905	1905	1905	0
601	20250218	091100	28608867	1905	1905	1905	1905	0
602	20250218	091000	28608867	1905	1905	1905	1905	0
603	20250218	090900	28608867	1905	1905	1905	1905	0
604	20250218	090800	28608867	1905	1905	1905	1905	0
605	20250218	090700	28608867	1905	1905	1905	1905	0
606	20250218	090600	28608867	1905	1905	1905	1905	2
607	20250218	090500	28605057	1905	1905	1905	1905	0
608	20250218	090400	28605057	1905	1905	1905	1905	0
609	20250218	090300	28605057	1905	1905	1905	1905	2
610	20250218	090200	28601247	1892	1892	1892	1892	4000
611	20250218	090100	21033247	1892	1892	1892	1892	11000
612	20250218	090000	221247	1891	1891	1891	1891	117