KissMeData/058450/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194200	37068300	1829	1829	1829	1829	383
3	20250219	194100	37068300	1829	1829	1829	1829	0
4	20250219	194000	37068300	1829	1829	1829	1829	0
5	20250219	193900	37068300	1829	1829	1829	1829	0
6	20250219	193800	37068300	1829	1829	1829	1829	0
7	20250219	193700	37068300	1829	1829	1829	1829	0
8	20250219	193600	37068300	1829	1829	1829	1829	0
9	20250219	193500	37068300	1829	1829	1829	1829	0
10	20250219	193400	37068300	1829	1829	1829	1829	0
11	20250219	193300	37068300	1829	1829	1829	1829	0
12	20250219	193200	37068300	1829	1829	1829	1829	0
13	20250219	193100	37068300	1829	1829	1829	1829	0
14	20250219	193000	37068300	1829	1829	1829	1829	0
15	20250219	192900	37068300	1829	1829	1829	1829	0
16	20250219	192800	37068300	1829	1829	1829	1829	0
17	20250219	192700	37068300	1829	1829	1829	1829	0
18	20250219	192600	37068300	1829	1829	1829	1829	0
19	20250219	192500	37068300	1829	1829	1829	1829	0
20	20250219	192400	37068300	1829	1829	1829	1829	0
21	20250219	192300	37068300	1829	1829	1829	1829	0
22	20250219	192200	37068300	1829	1829	1829	1829	0
23	20250219	192100	37068300	1829	1829	1829	1829	0
24	20250219	192000	37068300	1829	1829	1829	1829	0
25	20250219	191900	37068300	1829	1829	1829	1829	0
26	20250219	191800	37068300	1829	1829	1829	1829	0
27	20250219	191700	37068300	1829	1829	1829	1829	0
28	20250219	191600	37068300	1829	1829	1829	1829	0
29	20250219	191500	37068300	1829	1829	1829	1829	0
30	20250219	191400	37068300	1829	1829	1829	1829	0
31	20250219	191300	37068300	1829	1829	1829	1829	0
32	20250219	191200	37068300	1829	1829	1829	1829	383
33	20250219	191100	37068300	1829	1829	1829	1829	0
34	20250219	191000	37068300	1829	1829	1829	1829	0
35	20250219	190900	37068300	1829	1829	1829	1829	0
36	20250219	190800	37068300	1829	1829	1829	1829	0
37	20250219	190700	37068300	1829	1829	1829	1829	0
38	20250219	190600	37068300	1829	1829	1829	1829	0
39	20250219	190500	37068300	1829	1829	1829	1829	0
40	20250219	190400	37068300	1829	1829	1829	1829	0
41	20250219	190300	37068300	1829	1829	1829	1829	0
42	20250219	190200	37068300	1829	1829	1829	1829	0
43	20250219	190100	37068300	1829	1829	1829	1829	0
44	20250219	190000	37068300	1829	1829	1829	1829	0
45	20250219	185900	37068300	1829	1829	1829	1829	0
46	20250219	185800	37068300	1829	1829	1829	1829	0
47	20250219	185700	37068300	1829	1829	1829	1829	0
48	20250219	185600	37068300	1829	1829	1829	1829	0
49	20250219	185500	37068300	1829	1829	1829	1829	0
50	20250219	185400	37068300	1829	1829	1829	1829	0
51	20250219	185300	37068300	1829	1829	1829	1829	0
52	20250219	185200	37068300	1829	1829	1829	1829	0
53	20250219	185100	37068300	1829	1829	1829	1829	0
54	20250219	185000	37068300	1829	1829	1829	1829	0
55	20250219	184900	37068300	1829	1829	1829	1829	0
56	20250219	184800	37068300	1829	1829	1829	1829	0
57	20250219	184700	37068300	1829	1829	1829	1829	0
58	20250219	184600	37068300	1829	1829	1829	1829	0
59	20250219	184500	37068300	1829	1829	1829	1829	0
60	20250219	184400	37068300	1829	1829	1829	1829	0
61	20250219	184300	37068300	1829	1829	1829	1829	0
62	20250219	184200	37068300	1829	1829	1829	1829	383
63	20250219	184100	37068300	1829	1829	1829	1829	0
64	20250219	184000	37068300	1829	1829	1829	1829	0
65	20250219	183900	37068300	1829	1829	1829	1829	0
66	20250219	183800	37068300	1829	1829	1829	1829	0
67	20250219	183700	37068300	1829	1829	1829	1829	0
68	20250219	183600	37068300	1829	1829	1829	1829	0
69	20250219	183500	37068300	1829	1829	1829	1829	0
70	20250219	183400	37068300	1829	1829	1829	1829	0
71	20250219	183300	37068300	1829	1829	1829	1829	0
72	20250219	183200	37068300	1829	1829	1829	1829	0
73	20250219	183100	37068300	1829	1829	1829	1829	0
74	20250219	183000	37068300	1829	1829	1829	1829	0
75	20250219	182900	37068300	1829	1829	1829	1829	0
76	20250219	182800	37068300	1829	1829	1829	1829	0
77	20250219	182700	37068300	1829	1829	1829	1829	0
78	20250219	182600	37068300	1829	1829	1829	1829	0
79	20250219	182500	37068300	1829	1829	1829	1829	0
80	20250219	182400	37068300	1829	1829	1829	1829	0
81	20250219	182300	37068300	1829	1829	1829	1829	0
82	20250219	182200	37068300	1829	1829	1829	1829	0
83	20250219	182100	37068300	1829	1829	1829	1829	0
84	20250219	182000	37068300	1829	1829	1829	1829	0
85	20250219	181900	37068300	1829	1829	1829	1829	0
86	20250219	181800	37068300	1829	1829	1829	1829	0
87	20250219	181700	37068300	1829	1829	1829	1829	0
88	20250219	181600	37068300	1829	1829	1829	1829	0
89	20250219	181500	37068300	1829	1829	1829	1829	0
90	20250219	181400	37068300	1829	1829	1829	1829	0
91	20250219	181300	37068300	1829	1829	1829	1829	0
92	20250219	181200	37068300	1829	1829	1829	1829	383
93	20250219	181100	37068300	1829	1829	1829	1829	0
94	20250219	181000	37068300	1829	1829	1829	1829	0
95	20250219	180900	37068300	1829	1829	1829	1829	0
96	20250219	180800	37068300	1829	1829	1829	1829	0
97	20250219	180700	37068300	1829	1829	1829	1829	0
98	20250219	180600	37068300	1829	1829	1829	1829	0
99	20250219	180500	37068300	1829	1829	1829	1829	0
100	20250219	180400	37068300	1829	1829	1829	1829	0
101	20250219	180300	37068300	1829	1829	1829	1829	0
102	20250219	180200	37068300	1829	1829	1829	1829	0
103	20250219	180100	37068300	1829	1829	1829	1829	0
104	20250219	180000	37068300	1829	1829	1829	1829	0
105	20250219	175900	37068300	1829	1829	1829	1829	0
106	20250219	175800	37068300	1829	1829	1829	1829	0
107	20250219	175700	37068300	1829	1829	1829	1829	0
108	20250219	175600	37068300	1829	1829	1829	1829	0
109	20250219	175500	37068300	1829	1829	1829	1829	0
110	20250219	175400	37068300	1829	1829	1829	1829	0
111	20250219	175300	37068300	1829	1829	1829	1829	0
112	20250219	175200	37068300	1829	1829	1829	1829	0
113	20250219	175100	37068300	1829	1829	1829	1829	0
114	20250219	175000	37068300	1829	1829	1829	1829	0
115	20250219	174900	37068300	1829	1829	1829	1829	0
116	20250219	174800	37068300	1829	1829	1829	1829	0
117	20250219	174700	37068300	1829	1829	1829	1829	0
118	20250219	174600	37068300	1829	1829	1829	1829	0
119	20250219	174500	37068300	1829	1829	1829	1829	0
120	20250219	174400	37068300	1829	1829	1829	1829	0
121	20250219	174300	37068300	1829	1829	1829	1829	0
122	20250219	174200	37068300	1829	1829	1829	1829	383
123	20250219	174100	37068300	1829	1829	1829	1829	0
124	20250219	174000	37068300	1829	1829	1829	1829	0
125	20250219	173900	37068300	1829	1829	1829	1829	0
126	20250219	173800	37068300	1829	1829	1829	1829	0
127	20250219	173700	37068300	1829	1829	1829	1829	0
128	20250219	173600	37068300	1829	1829	1829	1829	0
129	20250219	173500	37068300	1829	1829	1829	1829	0
130	20250219	173400	37068300	1829	1829	1829	1829	0
131	20250219	173300	37068300	1829	1829	1829	1829	0
132	20250219	173200	37068300	1829	1829	1829	1829	0
133	20250219	173100	37068300	1829	1829	1829	1829	0
134	20250219	173000	37068300	1829	1829	1829	1829	0
135	20250219	172900	37068300	1829	1829	1829	1829	0
136	20250219	172800	37068300	1829	1829	1829	1829	0
137	20250219	172700	37068300	1829	1829	1829	1829	0
138	20250219	172600	37068300	1829	1829	1829	1829	0
139	20250219	172500	37068300	1829	1829	1829	1829	0
140	20250219	172400	37068300	1829	1829	1829	1829	0
141	20250219	172300	37068300	1829	1829	1829	1829	0
142	20250219	172200	37068300	1829	1829	1829	1829	0
143	20250219	172100	37068300	1829	1829	1829	1829	0
144	20250219	172000	37068300	1829	1829	1829	1829	0
145	20250219	171900	37068300	1829	1829	1829	1829	0
146	20250219	171800	37068300	1829	1829	1829	1829	0
147	20250219	171700	37068300	1829	1829	1829	1829	0
148	20250219	171600	37068300	1829	1829	1829	1829	0
149	20250219	171500	37068300	1829	1829	1829	1829	0
150	20250219	171400	37068300	1829	1829	1829	1829	0
151	20250219	171300	37068300	1829	1829	1829	1829	0
152	20250219	171200	37068300	1829	1829	1829	1829	383
153	20250219	171100	37068300	1829	1829	1829	1829	0
154	20250219	171000	37068300	1829	1829	1829	1829	0
155	20250219	170900	37068300	1829	1829	1829	1829	0
156	20250219	170800	37068300	1829	1829	1829	1829	0
157	20250219	170700	37068300	1829	1829	1829	1829	0
158	20250219	170600	37068300	1829	1829	1829	1829	0
159	20250219	170500	37068300	1829	1829	1829	1829	0
160	20250219	170400	37068300	1829	1829	1829	1829	0
161	20250219	170300	37068300	1829	1829	1829	1829	0
162	20250219	170200	37068300	1829	1829	1829	1829	0
163	20250219	170100	37068300	1829	1829	1829	1829	0
164	20250219	170000	37068300	1829	1829	1829	1829	0
165	20250219	165900	37068300	1829	1829	1829	1829	0
166	20250219	165800	37068300	1829	1829	1829	1829	0
167	20250219	165700	37068300	1829	1829	1829	1829	0
168	20250219	165600	37068300	1829	1829	1829	1829	0
169	20250219	165500	37068300	1829	1829	1829	1829	0
170	20250219	165400	37068300	1829	1829	1829	1829	0
171	20250219	165300	37068300	1829	1829	1829	1829	0
172	20250219	165200	37068300	1829	1829	1829	1829	0
173	20250219	165100	37068300	1829	1829	1829	1829	0
174	20250219	165000	37068300	1829	1829	1829	1829	0
175	20250219	164900	37068300	1829	1829	1829	1829	0
176	20250219	164800	37068300	1829	1829	1829	1829	0
177	20250219	164700	37068300	1829	1829	1829	1829	0
178	20250219	164600	37068300	1829	1829	1829	1829	0
179	20250219	164500	37068300	1829	1829	1829	1829	0
180	20250219	164400	37068300	1829	1829	1829	1829	0
181	20250219	164300	37068300	1829	1829	1829	1829	0
182	20250219	164200	37068300	1829	1829	1829	1829	383
183	20250219	164100	37068300	1829	1829	1829	1829	0
184	20250219	164000	37068300	1829	1829	1829	1829	0
185	20250219	163900	37068300	1829	1829	1829	1829	0
186	20250219	163800	37068300	1829	1829	1829	1829	0
187	20250219	163700	37068300	1829	1829	1829	1829	0
188	20250219	163600	37068300	1829	1829	1829	1829	0
189	20250219	163500	37068300	1829	1829	1829	1829	0
190	20250219	163400	37068300	1829	1829	1829	1829	0
191	20250219	163300	37068300	1829	1829	1829	1829	0
192	20250219	163200	37068300	1829	1829	1829	1829	0
193	20250219	163100	37068300	1829	1829	1829	1829	0
194	20250219	163000	37068300	1829	1829	1829	1829	0
195	20250219	162900	37068300	1829	1829	1829	1829	0
196	20250219	162800	37068300	1829	1829	1829	1829	0
197	20250219	162700	37068300	1829	1829	1829	1829	0
198	20250219	162600	37068300	1829	1829	1829	1829	0
199	20250219	162500	37068300	1829	1829	1829	1829	0
200	20250219	162400	37068300	1829	1829	1829	1829	0
201	20250219	162300	37068300	1829	1829	1829	1829	0
202	20250219	162200	37068300	1829	1829	1829	1829	0
203	20250219	162100	37068300	1829	1829	1829	1829	0
204	20250219	162000	37068300	1829	1829	1829	1829	0
205	20250219	161900	37068300	1829	1829	1829	1829	0
206	20250219	161800	37068300	1829	1829	1829	1829	0
207	20250219	161700	37068300	1829	1829	1829	1829	0
208	20250219	161600	37068300	1829	1829	1829	1829	0
209	20250219	161500	37068300	1829	1829	1829	1829	0
210	20250219	161400	37068300	1829	1829	1829	1829	0
211	20250219	161300	37068300	1829	1829	1829	1829	0
212	20250219	161200	37068300	1829	1829	1829	1829	383
213	20250219	161100	37068300	1829	1829	1829	1829	0
214	20250219	161000	37068300	1829	1829	1829	1829	0
215	20250219	160900	37068300	1829	1829	1829	1829	0
216	20250219	160800	37068300	1829	1829	1829	1829	0
217	20250219	160700	37068300	1829	1829	1829	1829	0
218	20250219	160600	37068300	1829	1829	1829	1829	0
219	20250219	160500	37068300	1829	1829	1829	1829	0
220	20250219	160400	37068300	1829	1829	1829	1829	0
221	20250219	160300	37068300	1829	1829	1829	1829	0
222	20250219	160200	37068300	1829	1829	1829	1829	0
223	20250219	160100	37068300	1829	1829	1829	1829	0
224	20250219	160000	37068300	1829	1829	1829	1829	0
225	20250219	155900	37068300	1829	1829	1829	1829	0
226	20250219	155800	37068300	1829	1829	1829	1829	0
227	20250219	155700	37068300	1829	1829	1829	1829	0
228	20250219	155600	37068300	1829	1829	1829	1829	0
229	20250219	155500	37068300	1829	1829	1829	1829	0
230	20250219	155400	37068300	1829	1829	1829	1829	0
231	20250219	155300	37068300	1829	1829	1829	1829	0
232	20250219	155200	37068300	1829	1829	1829	1829	0
233	20250219	155100	37068300	1829	1829	1829	1829	0
234	20250219	155000	37068300	1829	1829	1829	1829	0
235	20250219	154900	37068300	1829	1829	1829	1829	0
236	20250219	154800	37068300	1829	1829	1829	1829	0
237	20250219	154700	37068300	1829	1829	1829	1829	0
238	20250219	154600	37068300	1829	1829	1829	1829	0
239	20250219	154500	37068300	1829	1829	1829	1829	0
240	20250219	154400	37068300	1829	1829	1829	1829	0
241	20250219	154300	37068300	1829	1829	1829	1829	0
242	20250219	154200	37068300	1829	1829	1829	1829	383
243	20250219	154100	37068300	1829	1829	1829	1829	0
244	20250219	154000	37068300	1829	1829	1829	1829	0
245	20250219	153900	37068300	1829	1829	1829	1829	0
246	20250219	153800	37068300	1829	1829	1829	1829	0
247	20250219	153700	37068300	1829	1829	1829	1829	0
248	20250219	153600	37068300	1829	1829	1829	1829	0
249	20250219	153500	37068300	1829	1829	1829	1829	0
250	20250219	153400	37068300	1829	1829	1829	1829	0
251	20250219	153300	37068300	1829	1829	1829	1829	0
252	20250219	153200	37068300	1829	1829	1829	1829	0
253	20250219	153100	37068300	1829	1829	1829	1829	0
254	20250219	153000	37068300	1829	1829	1829	1829	383
255	20250219	152900	36367793	1829	1829	1829	1829	0
256	20250219	152800	36367793	1829	1829	1829	1829	0
257	20250219	152700	36367793	1829	1829	1829	1829	0
258	20250219	152600	36367793	1829	1829	1829	1829	0
259	20250219	152500	36367793	1829	1829	1829	1829	0
260	20250219	152400	36367793	1829	1829	1829	1829	0
261	20250219	152300	36367793	1829	1829	1829	1829	0
262	20250219	152200	36367793	1829	1829	1829	1829	0
263	20250219	152100	36367793	1829	1829	1829	1829	0
264	20250219	152000	36367793	1829	1829	1829	1829	0
265	20250219	151900	36367793	1829	1829	1829	1829	0
266	20250219	151800	36367793	1829	1829	1829	1829	0
267	20250219	151700	36367793	1829	1829	1829	1829	0
268	20250219	151600	36367793	1829	1780	1829	1780	908
269	20250219	151500	34713498	1819	1779	1819	1779	732
270	20250219	151400	33410870	1779	1779	1779	1779	0
271	20250219	151300	33410870	1779	1779	1779	1779	0
272	20250219	151200	33410870	1779	1779	1779	1779	0
273	20250219	151100	33410870	1779	1779	1779	1779	0
274	20250219	151000	33410870	1779	1779	1779	1779	0
275	20250219	150900	33410870	1779	1779	1779	1779	0
276	20250219	150800	33410870	1779	1779	1779	1779	0
277	20250219	150700	33410870	1779	1779	1779	1779	1
278	20250219	150600	33409091	1779	1779	1779	1779	0
279	20250219	150500	33409091	1779	1779	1779	1779	0
280	20250219	150400	33409091	1779	1779	1779	1779	0
281	20250219	150300	33409091	1779	1779	1779	1779	0
282	20250219	150200	33409091	1779	1779	1779	1779	0
283	20250219	150100	33409091	1779	1779	1779	1779	0
284	20250219	150000	33409091	1779	1779	1779	1779	0
285	20250219	145900	33409091	1779	1779	1779	1779	12
286	20250219	145800	33387743	1779	1779	1779	1779	0
287	20250219	145700	33387743	1779	1779	1779	1779	27
288	20250219	145600	33339710	1779	1779	1779	1779	0
289	20250219	145500	33339710	1779	1779	1779	1779	0
290	20250219	145400	33339710	1779	1779	1779	1779	49
291	20250219	145300	33252539	1779	1779	1779	1779	1
292	20250219	145200	33250760	1779	1779	1779	1779	281
293	20250219	145100	32750861	1829	1829	1829	1829	0
294	20250219	145000	32750861	1829	1813	1829	1782	135
295	20250219	144900	32506240	1813	1813	1813	1813	0
296	20250219	144800	32506240	1813	1813	1813	1813	0
297	20250219	144700	32506240	1813	1767	1813	1767	836
298	20250219	144600	31027441	1812	1812	1812	1812	260
299	20250219	144500	30556321	1811	1811	1811	1811	260
300	20250219	144400	30085461	1811	1811	1811	1811	5
301	20250219	144300	30076406	1811	1811	1811	1811	0
302	20250219	144200	30076406	1811	1811	1811	1811	35
303	20250219	144100	30013021	1811	1811	1811	1811	19
304	20250219	144000	29978612	1812	1810	1812	1810	80
305	20250219	143900	29833749	1812	1812	1812	1812	0
306	20250219	143800	29833749	1812	1812	1812	1812	1
307	20250219	143700	29831937	1803	1803	1803	1803	0
308	20250219	143600	29831937	1803	1803	1803	1803	0
309	20250219	143500	29831937	1803	1803	1803	1803	0
310	20250219	143400	29831937	1803	1802	1809	1720	2842
311	20250219	143300	24861413	1829	1829	1829	1829	5
312	20250219	143200	24852268	1832	1832	1832	1832	1
313	20250219	143100	24850436	1833	1833	1833	1833	0
314	20250219	143000	24850436	1833	1833	1833	1833	0
315	20250219	142900	24850436	1833	1833	1833	1833	0
316	20250219	142800	24850436	1833	1833	1833	1833	0
317	20250219	142700	24850436	1833	1833	1833	1833	0
318	20250219	142600	24850436	1833	1833	1833	1833	0
319	20250219	142500	24850436	1833	1833	1833	1833	0
320	20250219	142400	24850436	1833	1833	1833	1833	0
321	20250219	142300	24850436	1833	1833	1833	1833	5
322	20250219	142200	24841271	1837	1837	1837	1837	0
323	20250219	142100	24841271	1837	1837	1837	1837	0
324	20250219	142000	24841271	1837	1837	1837	1837	0
325	20250219	141900	24841271	1837	1837	1837	1837	0
326	20250219	141800	24841271	1837	1837	1837	1837	0
327	20250219	141700	24841271	1837	1837	1837	1837	0
328	20250219	141600	24841271	1837	1837	1837	1837	0
329	20250219	141500	24841271	1837	1837	1837	1837	0
330	20250219	141400	24841271	1837	1837	1837	1837	0
331	20250219	141300	24841271	1837	1837	1837	1837	0
332	20250219	141200	24841271	1837	1837	1837	1837	0
333	20250219	141100	24841271	1837	1837	1837	1837	0
334	20250219	141000	24841271	1837	1837	1837	1837	0
335	20250219	140900	24841271	1837	1837	1837	1837	0
336	20250219	140800	24841271	1837	1837	1837	1837	0
337	20250219	140700	24841271	1837	1837	1837	1837	0
338	20250219	140600	24841271	1837	1837	1837	1837	0
339	20250219	140500	24841271	1837	1837	1837	1837	0
340	20250219	140400	24841271	1837	1837	1837	1837	0
341	20250219	140300	24841271	1837	1837	1837	1837	0
342	20250219	140200	24841271	1837	1837	1837	1837	0
343	20250219	140100	24841271	1837	1837	1837	1837	0
344	20250219	140000	24841271	1837	1837	1837	1837	0
345	20250219	135900	24841271	1837	1837	1837	1837	0
346	20250219	135800	24841271	1837	1837	1837	1837	0
347	20250219	135700	24841271	1837	1837	1837	1837	0
348	20250219	135600	24841271	1837	1837	1837	1837	0
349	20250219	135500	24841271	1837	1837	1837	1837	0
350	20250219	135400	24841271	1837	1837	1837	1837	0
351	20250219	135300	24841271	1837	1837	1837	1837	0
352	20250219	135200	24841271	1837	1837	1837	1837	0
353	20250219	135100	24841271	1837	1837	1837	1837	0
354	20250219	135000	24841271	1837	1837	1837	1837	0
355	20250219	134900	24841271	1837	1837	1837	1837	0
356	20250219	134800	24841271	1837	1837	1837	1837	0
357	20250219	134700	24841271	1837	1837	1837	1837	0
358	20250219	134600	24841271	1837	1837	1837	1837	0
359	20250219	134500	24841271	1837	1837	1837	1837	0
360	20250219	134400	24841271	1837	1837	1837	1837	0
361	20250219	134300	24841271	1837	1837	1837	1837	0
362	20250219	134200	24841271	1837	1837	1837	1837	0
363	20250219	134100	24841271	1837	1837	1837	1837	0
364	20250219	134000	24841271	1837	1837	1837	1837	0
365	20250219	133900	24841271	1837	1837	1837	1837	0
366	20250219	133800	24841271	1837	1837	1837	1837	0
367	20250219	133700	24841271	1837	1837	1837	1837	0
368	20250219	133600	24841271	1837	1837	1837	1837	1
369	20250219	133500	24839434	1837	1837	1837	1837	0
370	20250219	133400	24839434	1837	1837	1837	1837	0
371	20250219	133300	24839434	1837	1837	1837	1837	0
372	20250219	133200	24839434	1837	1837	1837	1837	0
373	20250219	133100	24839434	1837	1837	1837	1837	0
374	20250219	133000	24839434	1837	1837	1837	1837	100
375	20250219	132900	24655734	1838	1838	1838	1838	0
376	20250219	132800	24655734	1838	1838	1838	1838	0
377	20250219	132700	24655734	1838	1838	1838	1838	0
378	20250219	132600	24655734	1838	1838	1838	1838	0
379	20250219	132500	24655734	1838	1838	1838	1838	0
380	20250219	132400	24655734	1838	1838	1838	1838	0
381	20250219	132300	24655734	1838	1838	1838	1838	0
382	20250219	132200	24655734	1838	1837	1838	1837	100
383	20250219	132100	24471940	1788	1788	1788	1788	6
384	20250219	132000	24461212	1838	1829	1838	1829	2582
385	20250219	131900	19735732	1829	1815	1829	1815	1515
386	20250219	131800	16978107	1815	1815	1815	1815	0
387	20250219	131700	16978107	1815	1815	1815	1815	0
388	20250219	131600	16978107	1815	1815	1815	1815	0
389	20250219	131500	16978107	1815	1815	1815	1815	0
390	20250219	131400	16978107	1815	1815	1815	1815	1
391	20250219	131300	16976292	1815	1815	1815	1815	0
392	20250219	131200	16976292	1815	1815	1815	1815	412
393	20250219	131100	16228512	1815	1815	1815	1815	0
394	20250219	131000	16228512	1815	1815	1815	1815	0
395	20250219	130900	16228512	1815	1815	1815	1815	0
396	20250219	130800	16228512	1815	1815	1815	1815	0
397	20250219	130700	16228512	1815	1815	1815	1815	2
398	20250219	130600	16224882	1815	1815	1815	1815	0
399	20250219	130500	16224882	1815	1815	1815	1815	0
400	20250219	130400	16224882	1815	1815	1815	1815	20
401	20250219	130300	16188582	1829	1829	1829	1829	0
402	20250219	130200	16188582	1829	1829	1829	1829	0
403	20250219	130100	16188582	1829	1829	1829	1829	0
404	20250219	130000	16188582	1829	1829	1829	1829	0
405	20250219	125900	16188582	1829	1829	1829	1829	0
406	20250219	125800	16188582	1829	1829	1829	1829	0
407	20250219	125700	16188582	1829	1829	1829	1829	0
408	20250219	125600	16188582	1829	1829	1829	1829	0
409	20250219	125500	16188582	1829	1829	1829	1829	0
410	20250219	125400	16188582	1829	1829	1829	1829	0
411	20250219	125300	16188582	1829	1829	1829	1829	0
412	20250219	125200	16188582	1829	1829	1829	1829	0
413	20250219	125100	16188582	1829	1829	1829	1829	0
414	20250219	125000	16188582	1829	1829	1829	1829	0
415	20250219	124900	16188582	1829	1829	1829	1829	0
416	20250219	124800	16188582	1829	1829	1829	1829	0
417	20250219	124700	16188582	1829	1829	1829	1829	0
418	20250219	124600	16188582	1829	1829	1829	1829	0
419	20250219	124500	16188582	1829	1829	1829	1829	0
420	20250219	124400	16188582	1829	1829	1829	1829	0
421	20250219	124300	16188582	1829	1829	1829	1829	0
422	20250219	124200	16188582	1829	1829	1829	1829	0
423	20250219	124100	16188582	1829	1829	1829	1829	0
424	20250219	124000	16188582	1829	1829	1829	1829	0
425	20250219	123900	16188582	1829	1829	1829	1829	0
426	20250219	123800	16188582	1829	1829	1829	1829	0
427	20250219	123700	16188582	1829	1829	1829	1829	0
428	20250219	123600	16188582	1829	1829	1829	1829	0
429	20250219	123500	16188582	1829	1829	1829	1829	0
430	20250219	123400	16188582	1829	1829	1829	1829	0
431	20250219	123300	16188582	1829	1829	1829	1829	0
432	20250219	123200	16188582	1829	1829	1829	1829	0
433	20250219	123100	16188582	1829	1829	1829	1829	0
434	20250219	123000	16188582	1829	1829	1829	1829	0
435	20250219	122900	16188582	1829	1829	1829	1829	0
436	20250219	122800	16188582	1829	1829	1829	1829	0
437	20250219	122700	16188582	1829	1829	1829	1829	0
438	20250219	122600	16188582	1829	1829	1829	1829	0
439	20250219	122500	16188582	1829	1829	1829	1829	0
440	20250219	122400	16188582	1829	1829	1829	1829	0
441	20250219	122300	16188582	1829	1829	1829	1829	5
442	20250219	122200	16179437	1830	1830	1830	1830	0
443	20250219	122100	16179437	1830	1830	1830	1830	0
444	20250219	122000	16179437	1830	1830	1830	1830	0
445	20250219	121900	16179437	1830	1830	1830	1830	0
446	20250219	121800	16179437	1830	1830	1830	1830	0
447	20250219	121700	16179437	1830	1830	1830	1830	0
448	20250219	121600	16179437	1830	1830	1830	1830	0
449	20250219	121500	16179437	1830	1830	1830	1830	0
450	20250219	121400	16179437	1830	1830	1830	1830	0
451	20250219	121300	16179437	1830	1824	1830	1824	100
452	20250219	121200	15996765	1782	1782	1782	1782	0
453	20250219	121100	15996765	1782	1782	1782	1782	0
454	20250219	121000	15996765	1782	1782	1782	1782	0
455	20250219	120900	15996765	1782	1782	1782	1782	0
456	20250219	120800	15996765	1782	1782	1782	1782	0
457	20250219	120700	15996765	1782	1782	1782	1782	13
458	20250219	120600	15973599	1820	1820	1820	1820	0
459	20250219	120500	15973599	1820	1820	1820	1820	0
460	20250219	120400	15973599	1820	1820	1820	1820	0
461	20250219	120300	15973599	1820	1820	1820	1820	0
462	20250219	120200	15973599	1820	1820	1820	1820	1
463	20250219	120100	15971779	1820	1820	1820	1820	0
464	20250219	120000	15971779	1820	1820	1820	1820	0
465	20250219	115900	15971779	1820	1820	1820	1820	0
466	20250219	115800	15971779	1820	1820	1820	1820	0
467	20250219	115700	15971779	1820	1820	1820	1820	0
468	20250219	115600	15971779	1820	1820	1820	1820	0
469	20250219	115500	15971779	1820	1820	1820	1820	0
470	20250219	115400	15971779	1820	1820	1820	1820	0
471	20250219	115300	15971779	1820	1820	1820	1820	0
472	20250219	115200	15971779	1820	1820	1820	1820	0
473	20250219	115100	15971779	1820	1820	1820	1820	0
474	20250219	115000	15971779	1820	1820	1820	1820	0
475	20250219	114900	15971779	1820	1820	1820	1820	0
476	20250219	114800	15971779	1820	1820	1820	1820	0
477	20250219	114700	15971779	1820	1820	1820	1820	0
478	20250219	114600	15971779	1820	1820	1820	1820	0
479	20250219	114500	15971779	1820	1820	1820	1820	0
480	20250219	114400	15971779	1820	1820	1820	1820	0
481	20250219	114300	15971779	1820	1820	1820	1820	0
482	20250219	114200	15971779	1820	1820	1820	1820	0
483	20250219	114100	15971779	1820	1820	1820	1820	0
484	20250219	114000	15971779	1820	1820	1820	1820	0
485	20250219	113900	15971779	1820	1820	1820	1820	0
486	20250219	113800	15971779	1820	1820	1820	1820	0
487	20250219	113700	15971779	1820	1820	1820	1820	0
488	20250219	113600	15971779	1820	1820	1820	1820	0
489	20250219	113500	15971779	1820	1820	1820	1820	0
490	20250219	113400	15971779	1820	1820	1820	1820	293
491	20250219	113300	15438519	1820	1820	1820	1820	0
492	20250219	113200	15438519	1820	1820	1820	1820	0
493	20250219	113100	15438519	1820	1820	1820	1820	6
494	20250219	113000	15427599	1830	1830	1830	1830	0
495	20250219	112900	15427599	1830	1830	1830	1830	0
496	20250219	112800	15427599	1830	1830	1830	1830	0
497	20250219	112700	15427599	1830	1830	1830	1830	0
498	20250219	112600	15427599	1830	1830	1830	1830	0
499	20250219	112500	15427599	1830	1830	1830	1830	0
500	20250219	112400	15427599	1830	1830	1830	1830	0
501	20250219	112300	15427599	1830	1825	1830	1825	40
502	20250219	112200	15354409	1837	1837	1837	1837	0
503	20250219	112100	15354409	1837	1837	1837	1837	0
504	20250219	112000	15354409	1837	1837	1837	1837	0
505	20250219	111900	15354409	1837	1837	1837	1837	0
506	20250219	111800	15354409	1837	1837	1837	1837	0
507	20250219	111700	15354409	1837	1837	1837	1837	0
508	20250219	111600	15354409	1837	1772	1837	1772	16
509	20250219	111500	15325158	1837	1837	1837	1837	0
510	20250219	111400	15325158	1837	1837	1837	1837	0
511	20250219	111300	15325158	1837	1837	1837	1837	0
512	20250219	111200	15325158	1837	1837	1837	1837	0
513	20250219	111100	15325158	1837	1837	1837	1837	6
514	20250219	111000	15314136	1837	1832	1837	1832	200
515	20250219	110900	14946749	1761	1761	1761	1761	1
516	20250219	110800	14944988	1837	1837	1837	1837	0
517	20250219	110700	14944988	1837	1837	1837	1837	10
518	20250219	110600	14926618	1838	1838	1838	1838	0
519	20250219	110500	14926618	1838	1837	1838	1837	100
520	20250219	110400	14742843	1746	1746	1746	1746	0
521	20250219	110300	14742843	1746	1746	1746	1746	0
522	20250219	110200	14742843	1746	1837	1837	1746	16
523	20250219	110100	14714452	1838	1838	1838	1838	0
524	20250219	110000	14714452	1838	1838	1838	1838	0
525	20250219	105900	14714452	1838	1838	1838	1838	0
526	20250219	105800	14714452	1838	1799	1838	1799	200
527	20250219	105700	14350063	1746	1746	1746	1746	1
528	20250219	105600	14348317	1800	1800	1800	1800	0
529	20250219	105500	14348317	1800	1800	1800	1800	7
530	20250219	105400	14335717	1800	1797	1800	1797	93
531	20250219	105300	14168466	1785	1785	1785	1785	714
532	20250219	105200	12893976	1785	1766	1785	1766	4286
533	20250219	105100	5268618	1767	1767	1767	1767	0
534	20250219	105000	5268618	1767	1767	1767	1767	0
535	20250219	104900	5268618	1767	1767	1767	1767	0
536	20250219	104800	5268618	1767	1767	1767	1767	0
537	20250219	104700	5268618	1767	1767	1767	1767	0
538	20250219	104600	5268618	1767	1767	1767	1767	0
539	20250219	104500	5268618	1767	1767	1767	1767	0
540	20250219	104400	5268618	1767	1767	1767	1767	0
541	20250219	104300	5268618	1767	1767	1767	1767	0
542	20250219	104200	5268618	1767	1767	1767	1767	0
543	20250219	104100	5268618	1767	1767	1767	1767	0
544	20250219	104000	5268618	1767	1767	1767	1767	0
545	20250219	103900	5268618	1767	1767	1767	1767	0
546	20250219	103800	5268618	1767	1760	1767	1760	990
547	20250219	103700	3522748	1760	1760	1760	1760	0
548	20250219	103600	3522748	1760	1760	1760	1760	0
549	20250219	103500	3522748	1760	1760	1760	1760	0
550	20250219	103400	3522748	1760	1760	1760	1760	0
551	20250219	103300	3522748	1760	1760	1760	1760	0
552	20250219	103200	3522748	1760	1760	1760	1760	0
553	20250219	103100	3522748	1760	1760	1760	1760	0
554	20250219	103000	3522748	1760	1760	1760	1760	0
555	20250219	102900	3522748	1760	1760	1760	1760	0
556	20250219	102800	3522748	1760	1760	1760	1760	0
557	20250219	102700	3522748	1760	1760	1760	1760	0
558	20250219	102600	3522748	1760	1760	1760	1760	0
559	20250219	102500	3522748	1760	1760	1760	1760	0
560	20250219	102400	3522748	1760	1760	1760	1760	0
561	20250219	102300	3522748	1760	1760	1760	1760	0
562	20250219	102200	3522748	1760	1760	1760	1760	0
563	20250219	102100	3522748	1760	1760	1760	1760	0
564	20250219	102000	3522748	1760	1760	1760	1760	0
565	20250219	101900	3522748	1760	1760	1760	1760	0
566	20250219	101800	3522748	1760	1760	1760	1760	0
567	20250219	101700	3522748	1760	1760	1760	1760	0
568	20250219	101600	3522748	1760	1760	1760	1760	0
569	20250219	101500	3522748	1760	1760	1760	1760	0
570	20250219	101400	3522748	1760	1760	1760	1760	0
571	20250219	101300	3522748	1760	1760	1760	1760	20
572	20250219	101200	3487548	1760	1760	1760	1760	0
573	20250219	101100	3487548	1760	1760	1760	1760	0
574	20250219	101000	3487548	1760	1760	1760	1760	0
575	20250219	100900	3487548	1760	1760	1760	1760	0
576	20250219	100800	3487548	1760	1760	1760	1760	0
577	20250219	100700	3487548	1760	1760	1760	1760	0
578	20250219	100600	3487548	1760	1760	1760	1760	0
579	20250219	100500	3487548	1760	1760	1760	1760	0
580	20250219	100400	3487548	1760	1760	1760	1760	0
581	20250219	100300	3487548	1760	1760	1760	1760	0
582	20250219	100200	3487548	1760	1760	1760	1760	0
583	20250219	100100	3487548	1760	1760	1760	1760	0
584	20250219	100000	3487548	1760	1760	1760	1760	0
585	20250219	095900	3487548	1760	1760	1760	1760	0
586	20250219	095800	3487548	1760	1760	1760	1760	0
587	20250219	095700	3487548	1760	1760	1760	1760	0
588	20250219	095600	3487548	1760	1760	1760	1760	100
589	20250219	095500	3311548	1743	1743	1743	1743	0
590	20250219	095400	3311548	1743	1743	1743	1743	0
591	20250219	095300	3311548	1743	1750	1750	1743	500
592	20250219	095200	2437603	1760	1760	1760	1760	0
593	20250219	095100	2437603	1760	1760	1760	1760	0
594	20250219	095000	2437603	1760	1760	1760	1760	0
595	20250219	094900	2437603	1760	1760	1760	1760	811
596	20250219	094800	1010243	1760	1760	1760	1760	0
597	20250219	094700	1010243	1760	1760	1760	1760	189
598	20250219	094600	677603	1760	1760	1760	1760	0
599	20250219	094500	677603	1760	1760	1760	1760	1
600	20250219	094400	675843	1760	1760	1760	1760	0
601	20250219	094300	675843	1760	1760	1760	1760	0
602	20250219	094200	675843	1760	1760	1760	1760	0
603	20250219	094100	675843	1760	1760	1760	1760	0
604	20250219	094000	675843	1760	1760	1760	1760	100
605	20250219	093900	499843	1765	1765	1765	1765	0
606	20250219	093800	499843	1765	1765	1765	1765	0
607	20250219	093700	499843	1765	1765	1765	1765	0
608	20250219	093600	499843	1765	1765	1765	1765	0
609	20250219	093500	499843	1765	1765	1765	1765	0
610	20250219	093400	499843	1765	1765	1765	1765	0
611	20250219	093300	499843	1765	1765	1765	1765	0
612	20250219	093200	499843	1765	1765	1765	1765	0
613	20250219	093100	499843	1765	1765	1765	1765	0
614	20250219	093000	499843	1765	1765	1765	1765	0
615	20250219	092900	499843	1765	1765	1765	1765	0
616	20250219	092800	499843	1765	1765	1765	1765	0
617	20250219	092700	499843	1765	1765	1765	1765	0
618	20250219	092600	499843	1765	1765	1765	1765	0
619	20250219	092500	499843	1765	1765	1765	1765	0
620	20250219	092400	499843	1765	1765	1765	1765	0
621	20250219	092300	499843	1765	1764	1765	1764	80
622	20250219	092200	358650	1767	1767	1767	1767	0
623	20250219	092100	358650	1767	1767	1767	1767	10
624	20250219	092000	340980	1767	1767	1767	1767	0
625	20250219	091900	340980	1767	1767	1767	1767	0
626	20250219	091800	340980	1767	1767	1767	1767	0
627	20250219	091700	340980	1767	1767	1767	1767	0
628	20250219	091600	340980	1767	1767	1767	1767	0
629	20250219	091500	340980	1767	1767	1767	1767	150
630	20250219	091400	75930	1750	1767	1767	1750	37
631	20250219	091300	10602	1767	1767	1767	1767	0
632	20250219	091200	10602	1767	1767	1767	1767	0
633	20250219	091100	10602	1767	1767	1767	1767	0
634	20250219	091000	10602	1767	1767	1767	1767	0
635	20250219	090900	10602	1767	1767	1767	1767	0
636	20250219	090800	10602	1767	1767	1767	1767	0
637	20250219	090700	10602	1767	1767	1767	1767	0
638	20250219	090600	10602	1767	1767	1767	1767	0
639	20250219	090500	10602	1767	1767	1767	1767	0
640	20250219	090400	10602	1767	1767	1767	1767	0
641	20250219	090300	10602	1767	1767	1767	1767	0
642	20250219	090200	10602	1767	1767	1767	1767	0
643	20250219	090100	10602	1767	1767	1767	1767	0
644	20250219	090000	10602	1767	1767	1767	1767	6