KissMeData/050760/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193400	45665679	1574	1574	1574	1574	773
3	20250218	193300	45665679	1574	1574	1574	1574	0
4	20250218	193200	45665679	1574	1574	1574	1574	0
5	20250218	193100	45665679	1574	1574	1574	1574	0
6	20250218	193000	45665679	1574	1574	1574	1574	0
7	20250218	192900	45665679	1574	1574	1574	1574	0
8	20250218	192800	45665679	1574	1574	1574	1574	0
9	20250218	192700	45665679	1574	1574	1574	1574	0
10	20250218	192600	45665679	1574	1574	1574	1574	0
11	20250218	192500	45665679	1574	1574	1574	1574	0
12	20250218	192400	45665679	1574	1574	1574	1574	0
13	20250218	192300	45665679	1574	1574	1574	1574	0
14	20250218	192200	45665679	1574	1574	1574	1574	0
15	20250218	192100	45665679	1574	1574	1574	1574	0
16	20250218	192000	45665679	1574	1574	1574	1574	0
17	20250218	191900	45665679	1574	1574	1574	1574	0
18	20250218	191800	45665679	1574	1574	1574	1574	0
19	20250218	191700	45665679	1574	1574	1574	1574	0
20	20250218	191600	45665679	1574	1574	1574	1574	0
21	20250218	191500	45665679	1574	1574	1574	1574	0
22	20250218	191400	45665679	1574	1574	1574	1574	0
23	20250218	191300	45665679	1574	1574	1574	1574	0
24	20250218	191200	45665679	1574	1574	1574	1574	0
25	20250218	191100	45665679	1574	1574	1574	1574	0
26	20250218	191000	45665679	1574	1574	1574	1574	0
27	20250218	190900	45665679	1574	1574	1574	1574	0
28	20250218	190800	45665679	1574	1574	1574	1574	0
29	20250218	190700	45665679	1574	1574	1574	1574	0
30	20250218	190600	45665679	1574	1574	1574	1574	0
31	20250218	190500	45665679	1574	1574	1574	1574	0
32	20250218	190400	45665679	1574	1574	1574	1574	773
33	20250218	190300	45665679	1574	1574	1574	1574	0
34	20250218	190200	45665679	1574	1574	1574	1574	0
35	20250218	190100	45665679	1574	1574	1574	1574	0
36	20250218	190000	45665679	1574	1574	1574	1574	0
37	20250218	185900	45665679	1574	1574	1574	1574	0
38	20250218	185800	45665679	1574	1574	1574	1574	0
39	20250218	185700	45665679	1574	1574	1574	1574	0
40	20250218	185600	45665679	1574	1574	1574	1574	0
41	20250218	185500	45665679	1574	1574	1574	1574	0
42	20250218	185400	45665679	1574	1574	1574	1574	0
43	20250218	185300	45665679	1574	1574	1574	1574	0
44	20250218	185200	45665679	1574	1574	1574	1574	0
45	20250218	185100	45665679	1574	1574	1574	1574	0
46	20250218	185000	45665679	1574	1574	1574	1574	0
47	20250218	184900	45665679	1574	1574	1574	1574	0
48	20250218	184800	45665679	1574	1574	1574	1574	0
49	20250218	184700	45665679	1574	1574	1574	1574	0
50	20250218	184600	45665679	1574	1574	1574	1574	0
51	20250218	184500	45665679	1574	1574	1574	1574	0
52	20250218	184400	45665679	1574	1574	1574	1574	0
53	20250218	184300	45665679	1574	1574	1574	1574	0
54	20250218	184200	45665679	1574	1574	1574	1574	0
55	20250218	184100	45665679	1574	1574	1574	1574	0
56	20250218	184000	45665679	1574	1574	1574	1574	0
57	20250218	183900	45665679	1574	1574	1574	1574	0
58	20250218	183800	45665679	1574	1574	1574	1574	0
59	20250218	183700	45665679	1574	1574	1574	1574	0
60	20250218	183600	45665679	1574	1574	1574	1574	0
61	20250218	183500	45665679	1574	1574	1574	1574	0
62	20250218	183400	45665679	1574	1574	1574	1574	773
63	20250218	183300	45665679	1574	1574	1574	1574	0
64	20250218	183200	45665679	1574	1574	1574	1574	0
65	20250218	183100	45665679	1574	1574	1574	1574	0
66	20250218	183000	45665679	1574	1574	1574	1574	0
67	20250218	182900	45665679	1574	1574	1574	1574	0
68	20250218	182800	45665679	1574	1574	1574	1574	0
69	20250218	182700	45665679	1574	1574	1574	1574	0
70	20250218	182600	45665679	1574	1574	1574	1574	0
71	20250218	182500	45665679	1574	1574	1574	1574	0
72	20250218	182400	45665679	1574	1574	1574	1574	0
73	20250218	182300	45665679	1574	1574	1574	1574	0
74	20250218	182200	45665679	1574	1574	1574	1574	0
75	20250218	182100	45665679	1574	1574	1574	1574	0
76	20250218	182000	45665679	1574	1574	1574	1574	0
77	20250218	181900	45665679	1574	1574	1574	1574	0
78	20250218	181800	45665679	1574	1574	1574	1574	0
79	20250218	181700	45665679	1574	1574	1574	1574	0
80	20250218	181600	45665679	1574	1574	1574	1574	0
81	20250218	181500	45665679	1574	1574	1574	1574	0
82	20250218	181400	45665679	1574	1574	1574	1574	0
83	20250218	181300	45665679	1574	1574	1574	1574	0
84	20250218	181200	45665679	1574	1574	1574	1574	0
85	20250218	181100	45665679	1574	1574	1574	1574	0
86	20250218	181000	45665679	1574	1574	1574	1574	0
87	20250218	180900	45665679	1574	1574	1574	1574	0
88	20250218	180800	45665679	1574	1574	1574	1574	0
89	20250218	180700	45665679	1574	1574	1574	1574	0
90	20250218	180600	45665679	1574	1574	1574	1574	0
91	20250218	180500	45665679	1574	1574	1574	1574	0
92	20250218	180400	45665679	1574	1574	1574	1574	773
93	20250218	180300	45665679	1574	1574	1574	1574	0
94	20250218	180200	45665679	1574	1574	1574	1574	0
95	20250218	180100	45665679	1574	1574	1574	1574	0
96	20250218	180000	45665679	1574	1574	1574	1574	0
97	20250218	175900	45665679	1574	1574	1574	1574	0
98	20250218	175800	45665679	1574	1574	1574	1574	0
99	20250218	175700	45665679	1574	1574	1574	1574	0
100	20250218	175600	45665679	1574	1574	1574	1574	0
101	20250218	175500	45665679	1574	1574	1574	1574	0
102	20250218	175400	45665679	1574	1574	1574	1574	0
103	20250218	175300	45665679	1574	1574	1574	1574	0
104	20250218	175200	45665679	1574	1574	1574	1574	0
105	20250218	175100	45665679	1574	1574	1574	1574	0
106	20250218	175000	45665679	1574	1574	1574	1574	0
107	20250218	174900	45665679	1574	1574	1574	1574	0
108	20250218	174800	45665679	1574	1574	1574	1574	0
109	20250218	174700	45665679	1574	1574	1574	1574	0
110	20250218	174600	45665679	1574	1574	1574	1574	0
111	20250218	174500	45665679	1574	1574	1574	1574	0
112	20250218	174400	45665679	1574	1574	1574	1574	0
113	20250218	174300	45665679	1574	1574	1574	1574	0
114	20250218	174200	45665679	1574	1574	1574	1574	0
115	20250218	174100	45665679	1574	1574	1574	1574	0
116	20250218	174000	45665679	1574	1574	1574	1574	0
117	20250218	173900	45665679	1574	1574	1574	1574	0
118	20250218	173800	45665679	1574	1574	1574	1574	0
119	20250218	173700	45665679	1574	1574	1574	1574	0
120	20250218	173600	45665679	1574	1574	1574	1574	0
121	20250218	173500	45665679	1574	1574	1574	1574	0
122	20250218	173400	45665679	1574	1574	1574	1574	773
123	20250218	173300	45665679	1574	1574	1574	1574	0
124	20250218	173200	45665679	1574	1574	1574	1574	0
125	20250218	173100	45665679	1574	1574	1574	1574	0
126	20250218	173000	45665679	1574	1574	1574	1574	0
127	20250218	172900	45665679	1574	1574	1574	1574	0
128	20250218	172800	45665679	1574	1574	1574	1574	0
129	20250218	172700	45665679	1574	1574	1574	1574	0
130	20250218	172600	45665679	1574	1574	1574	1574	0
131	20250218	172500	45665679	1574	1574	1574	1574	0
132	20250218	172400	45665679	1574	1574	1574	1574	0
133	20250218	172300	45665679	1574	1574	1574	1574	0
134	20250218	172200	45665679	1574	1574	1574	1574	0
135	20250218	172100	45665679	1574	1574	1574	1574	0
136	20250218	172000	45665679	1574	1574	1574	1574	0
137	20250218	171900	45665679	1574	1574	1574	1574	0
138	20250218	171800	45665679	1574	1574	1574	1574	0
139	20250218	171700	45665679	1574	1574	1574	1574	0
140	20250218	171600	45665679	1574	1574	1574	1574	0
141	20250218	171500	45665679	1574	1574	1574	1574	0
142	20250218	171400	45665679	1574	1574	1574	1574	0
143	20250218	171300	45665679	1574	1574	1574	1574	0
144	20250218	171200	45665679	1574	1574	1574	1574	0
145	20250218	171100	45665679	1574	1574	1574	1574	0
146	20250218	171000	45665679	1574	1574	1574	1574	0
147	20250218	170900	45665679	1574	1574	1574	1574	0
148	20250218	170800	45665679	1574	1574	1574	1574	0
149	20250218	170700	45665679	1574	1574	1574	1574	0
150	20250218	170600	45665679	1574	1574	1574	1574	0
151	20250218	170500	45665679	1574	1574	1574	1574	0
152	20250218	170400	45665679	1574	1574	1574	1574	773
153	20250218	170300	45665679	1574	1574	1574	1574	0
154	20250218	170200	45665679	1574	1574	1574	1574	0
155	20250218	170100	45665679	1574	1574	1574	1574	0
156	20250218	170000	45665679	1574	1574	1574	1574	0
157	20250218	165900	45665679	1574	1574	1574	1574	0
158	20250218	165800	45665679	1574	1574	1574	1574	0
159	20250218	165700	45665679	1574	1574	1574	1574	0
160	20250218	165600	45665679	1574	1574	1574	1574	0
161	20250218	165500	45665679	1574	1574	1574	1574	0
162	20250218	165400	45665679	1574	1574	1574	1574	0
163	20250218	165300	45665679	1574	1574	1574	1574	0
164	20250218	165200	45665679	1574	1574	1574	1574	0
165	20250218	165100	45665679	1574	1574	1574	1574	0
166	20250218	165000	45665679	1574	1574	1574	1574	0
167	20250218	164900	45665679	1574	1574	1574	1574	0
168	20250218	164800	45665679	1574	1574	1574	1574	0
169	20250218	164700	45665679	1574	1574	1574	1574	0
170	20250218	164600	45665679	1574	1574	1574	1574	0
171	20250218	164500	45665679	1574	1574	1574	1574	0
172	20250218	164400	45665679	1574	1574	1574	1574	0
173	20250218	164300	45665679	1574	1574	1574	1574	0
174	20250218	164200	45665679	1574	1574	1574	1574	0
175	20250218	164100	45665679	1574	1574	1574	1574	0
176	20250218	164000	45665679	1574	1574	1574	1574	0
177	20250218	163900	45665679	1574	1574	1574	1574	0
178	20250218	163800	45665679	1574	1574	1574	1574	0
179	20250218	163700	45665679	1574	1574	1574	1574	0
180	20250218	163600	45665679	1574	1574	1574	1574	0
181	20250218	163500	45665679	1574	1574	1574	1574	0
182	20250218	163400	45665679	1574	1574	1574	1574	773
183	20250218	163300	45665679	1574	1574	1574	1574	0
184	20250218	163200	45665679	1574	1574	1574	1574	0
185	20250218	163100	45665679	1574	1574	1574	1574	0
186	20250218	163000	45665679	1574	1574	1574	1574	0
187	20250218	162900	45665679	1574	1574	1574	1574	0
188	20250218	162800	45665679	1574	1574	1574	1574	0
189	20250218	162700	45665679	1574	1574	1574	1574	0
190	20250218	162600	45665679	1574	1574	1574	1574	0
191	20250218	162500	45665679	1574	1574	1574	1574	0
192	20250218	162400	45665679	1574	1574	1574	1574	0
193	20250218	162300	45665679	1574	1574	1574	1574	0
194	20250218	162200	45665679	1574	1574	1574	1574	0
195	20250218	162100	45665679	1574	1574	1574	1574	0
196	20250218	162000	45665679	1574	1574	1574	1574	0
197	20250218	161900	45665679	1574	1574	1574	1574	0
198	20250218	161800	45665679	1574	1574	1574	1574	0
199	20250218	161700	45665679	1574	1574	1574	1574	0
200	20250218	161600	45665679	1574	1574	1574	1574	0
201	20250218	161500	45665679	1574	1574	1574	1574	0
202	20250218	161400	45665679	1574	1574	1574	1574	0
203	20250218	161300	45665679	1574	1574	1574	1574	0
204	20250218	161200	45665679	1574	1574	1574	1574	0
205	20250218	161100	45665679	1574	1574	1574	1574	0
206	20250218	161000	45665679	1574	1574	1574	1574	0
207	20250218	160900	45665679	1574	1574	1574	1574	0
208	20250218	160800	45665679	1574	1574	1574	1574	0
209	20250218	160700	45665679	1574	1574	1574	1574	0
210	20250218	160600	45665679	1574	1574	1574	1574	0
211	20250218	160500	45665679	1574	1574	1574	1574	0
212	20250218	160400	45665679	1574	1574	1574	1574	773
213	20250218	160300	45665679	1574	1574	1574	1574	0
214	20250218	160200	45665679	1574	1574	1574	1574	0
215	20250218	160100	45665679	1574	1574	1574	1574	0
216	20250218	160000	45665679	1574	1574	1574	1574	0
217	20250218	155900	45665679	1574	1574	1574	1574	0
218	20250218	155800	45665679	1574	1574	1574	1574	0
219	20250218	155700	45665679	1574	1574	1574	1574	0
220	20250218	155600	45665679	1574	1574	1574	1574	0
221	20250218	155500	45665679	1574	1574	1574	1574	0
222	20250218	155400	45665679	1574	1574	1574	1574	0
223	20250218	155300	45665679	1574	1574	1574	1574	0
224	20250218	155200	45665679	1574	1574	1574	1574	0
225	20250218	155100	45665679	1574	1574	1574	1574	0
226	20250218	155000	45665679	1574	1574	1574	1574	0
227	20250218	154900	45665679	1574	1574	1574	1574	0
228	20250218	154800	45665679	1574	1574	1574	1574	0
229	20250218	154700	45665679	1574	1574	1574	1574	0
230	20250218	154600	45665679	1574	1574	1574	1574	0
231	20250218	154500	45665679	1574	1574	1574	1574	0
232	20250218	154400	45665679	1574	1574	1574	1574	0
233	20250218	154300	45665679	1574	1574	1574	1574	0
234	20250218	154200	45665679	1574	1574	1574	1574	0
235	20250218	154100	45665679	1574	1574	1574	1574	0
236	20250218	154000	45665679	1574	1574	1574	1574	0
237	20250218	153900	45665679	1574	1574	1574	1574	0
238	20250218	153800	45665679	1574	1574	1574	1574	0
239	20250218	153700	45665679	1574	1574	1574	1574	0
240	20250218	153600	45665679	1574	1574	1574	1574	0
241	20250218	153500	45665679	1574	1574	1574	1574	0
242	20250218	153400	45665679	1574	1574	1574	1574	773
243	20250218	153300	45665679	1574	1574	1574	1574	0
244	20250218	153200	45665679	1574	1574	1574	1574	0
245	20250218	153100	45665679	1574	1574	1574	1574	0
246	20250218	153000	45665679	1574	1574	1574	1574	773
247	20250218	152900	44448977	1587	1587	1587	1587	0
248	20250218	152800	44448977	1587	1587	1587	1587	0
249	20250218	152700	44448977	1587	1587	1587	1587	0
250	20250218	152600	44448977	1587	1587	1587	1587	0
251	20250218	152500	44448977	1587	1587	1587	1587	0
252	20250218	152400	44448977	1587	1587	1587	1587	0
253	20250218	152300	44448977	1587	1587	1587	1587	0
254	20250218	152200	44448977	1587	1587	1587	1587	0
255	20250218	152100	44448977	1587	1587	1587	1587	0
256	20250218	152000	44448977	1587	1587	1587	1587	0
257	20250218	151900	44448977	1587	1580	1587	1580	202
258	20250218	151800	44129236	1574	1575	1580	1574	1335
259	20250218	151700	42027939	1580	1580	1580	1580	0
260	20250218	151600	42027939	1580	1575	1580	1575	2
261	20250218	151500	42024784	1580	1580	1580	1580	0
262	20250218	151400	42024784	1580	1580	1580	1580	0
263	20250218	151300	42024784	1580	1580	1580	1580	0
264	20250218	151200	42024784	1580	1580	1580	1580	0
265	20250218	151100	42024784	1580	1580	1580	1580	0
266	20250218	151000	42024784	1580	1580	1580	1580	0
267	20250218	150900	42024784	1580	1580	1580	1580	0
268	20250218	150800	42024784	1580	1580	1580	1580	0
269	20250218	150700	42024784	1580	1575	1580	1575	4
270	20250218	150600	42018479	1580	1580	1580	1580	0
271	20250218	150500	42018479	1580	1580	1580	1580	0
272	20250218	150400	42018479	1580	1580	1580	1580	0
273	20250218	150300	42018479	1580	1580	1580	1580	7
274	20250218	150200	42007419	1581	1580	1581	1580	94
275	20250218	150100	41858898	1580	1580	1580	1580	0
276	20250218	150000	41858898	1580	1580	1580	1580	0
277	20250218	145900	41858898	1580	1580	1580	1580	0
278	20250218	145800	41858898	1580	1580	1580	1580	1
279	20250218	145700	41857318	1580	1580	1580	1580	0
280	20250218	145600	41857318	1580	1580	1580	1580	1
281	20250218	145500	41855738	1580	1580	1580	1580	0
282	20250218	145400	41855738	1580	1580	1580	1580	0
283	20250218	145300	41855738	1580	1580	1580	1580	0
284	20250218	145200	41855738	1580	1580	1580	1580	0
285	20250218	145100	41855738	1580	1580	1580	1580	0
286	20250218	145000	41855738	1580	1580	1580	1580	0
287	20250218	144900	41855738	1580	1580	1580	1580	1
288	20250218	144800	41854158	1574	1574	1574	1574	0
289	20250218	144700	41854158	1574	1574	1574	1574	0
290	20250218	144600	41854158	1574	1575	1575	1574	5
291	20250218	144500	41846287	1580	1580	1580	1580	0
292	20250218	144400	41846287	1580	1580	1580	1580	0
293	20250218	144300	41846287	1580	1580	1580	1580	1
294	20250218	144200	41844707	1574	1580	1581	1574	45
295	20250218	144100	41773768	1580	1580	1580	1580	1
296	20250218	144000	41772188	1574	1574	1574	1574	0
297	20250218	143900	41772188	1574	1574	1574	1574	200
298	20250218	143800	41457388	1574	1574	1574	1574	0
299	20250218	143700	41457388	1574	1575	1575	1574	200
300	20250218	143600	41142587	1581	1581	1581	1581	0
301	20250218	143500	41142587	1581	1581	1581	1581	0
302	20250218	143400	41142587	1581	1581	1581	1581	0
303	20250218	143300	41142587	1581	1578	1581	1578	12
304	20250218	143200	41123620	1577	1577	1577	1577	0
305	20250218	143100	41123620	1577	1577	1577	1577	0
306	20250218	143000	41123620	1577	1577	1577	1577	105
307	20250218	142900	40958035	1577	1577	1577	1577	0
308	20250218	142800	40958035	1577	1577	1577	1577	1
309	20250218	142700	40956458	1575	1575	1575	1575	0
310	20250218	142600	40956458	1575	1575	1575	1575	202
311	20250218	142500	40638308	1578	1578	1578	1578	0
312	20250218	142400	40638308	1578	1578	1578	1578	0
313	20250218	142300	40638308	1578	1578	1578	1578	0
314	20250218	142200	40638308	1578	1575	1578	1575	13
315	20250218	142100	40617830	1574	1575	1575	1574	2
316	20250218	142000	40614681	1579	1579	1579	1579	0
317	20250218	141900	40614681	1579	1579	1579	1579	0
318	20250218	141800	40614681	1579	1579	1579	1579	0
319	20250218	141700	40614681	1579	1579	1579	1579	0
320	20250218	141600	40614681	1579	1579	1579	1579	0
321	20250218	141500	40614681	1579	1579	1579	1579	0
322	20250218	141400	40614681	1579	1579	1579	1579	0
323	20250218	141300	40614681	1579	1579	1579	1579	0
324	20250218	141200	40614681	1579	1579	1579	1579	0
325	20250218	141100	40614681	1579	1579	1579	1579	0
326	20250218	141000	40614681	1579	1579	1579	1579	0
327	20250218	140900	40614681	1579	1579	1579	1579	0
328	20250218	140800	40614681	1579	1579	1579	1579	0
329	20250218	140700	40614681	1579	1579	1579	1579	0
330	20250218	140600	40614681	1579	1579	1579	1579	1
331	20250218	140500	40613102	1575	1576	1576	1575	10
332	20250218	140400	40597350	1581	1581	1581	1581	0
333	20250218	140300	40597350	1581	1581	1581	1581	0
334	20250218	140200	40597350	1581	1581	1581	1581	0
335	20250218	140100	40597350	1581	1581	1581	1581	0
336	20250218	140000	40597350	1581	1581	1581	1581	0
337	20250218	135900	40597350	1581	1581	1581	1581	0
338	20250218	135800	40597350	1581	1581	1581	1581	0
339	20250218	135700	40597350	1581	1581	1581	1581	0
340	20250218	135600	40597350	1581	1581	1581	1581	0
341	20250218	135500	40597350	1581	1581	1581	1581	0
342	20250218	135400	40597350	1581	1581	1581	1581	0
343	20250218	135300	40597350	1581	1581	1581	1581	0
344	20250218	135200	40597350	1581	1581	1581	1581	0
345	20250218	135100	40597350	1581	1581	1581	1581	0
346	20250218	135000	40597350	1581	1581	1581	1581	0
347	20250218	134900	40597350	1581	1581	1581	1581	0
348	20250218	134800	40597350	1581	1581	1581	1581	0
349	20250218	134700	40597350	1581	1581	1581	1581	0
350	20250218	134600	40597350	1581	1581	1581	1581	0
351	20250218	134500	40597350	1581	1581	1581	1581	0
352	20250218	134400	40597350	1581	1581	1581	1581	0
353	20250218	134300	40597350	1581	1581	1581	1581	0
354	20250218	134200	40597350	1581	1581	1581	1581	0
355	20250218	134100	40597350	1581	1581	1581	1581	0
356	20250218	134000	40597350	1581	1581	1581	1581	0
357	20250218	133900	40597350	1581	1581	1581	1581	0
358	20250218	133800	40597350	1581	1581	1581	1581	0
359	20250218	133700	40597350	1581	1581	1581	1581	0
360	20250218	133600	40597350	1581	1573	1581	1573	4
361	20250218	133500	40591036	1580	1570	1580	1570	2
362	20250218	133400	40587886	1568	1568	1570	1567	27
363	20250218	133300	40545551	1568	1568	1568	1568	15
364	20250218	133200	40522031	1568	1568	1568	1568	0
365	20250218	133100	40522031	1568	1568	1568	1568	0
366	20250218	133000	40522031	1568	1568	1568	1568	0
367	20250218	132900	40522031	1568	1568	1568	1568	0
368	20250218	132800	40522031	1568	1568	1568	1568	0
369	20250218	132700	40522031	1568	1568	1568	1568	0
370	20250218	132600	40522031	1568	1568	1568	1568	0
371	20250218	132500	40522031	1568	1568	1568	1568	0
372	20250218	132400	40522031	1568	1568	1568	1568	0
373	20250218	132300	40522031	1568	1568	1568	1568	0
374	20250218	132200	40522031	1568	1568	1568	1568	0
375	20250218	132100	40522031	1568	1568	1568	1568	0
376	20250218	132000	40522031	1568	1568	1568	1568	0
377	20250218	131900	40522031	1568	1568	1568	1568	0
378	20250218	131800	40522031	1568	1568	1568	1568	0
379	20250218	131700	40522031	1568	1568	1568	1568	0
380	20250218	131600	40522031	1568	1562	1568	1562	659
381	20250218	131500	39492623	1560	1561	1563	1560	313
382	20250218	131400	39003434	1565	1561	1565	1561	18
383	20250218	131300	38975317	1561	1562	1562	1561	3
384	20250218	131200	38970632	1568	1571	1571	1565	4
385	20250218	131100	38964363	1592	1592	1592	1592	0
386	20250218	131000	38964363	1592	1592	1592	1592	0
387	20250218	130900	38964363	1592	1592	1592	1592	0
388	20250218	130800	38964363	1592	1584	1592	1584	3
389	20250218	130700	38959603	1584	1584	1584	1584	632
390	20250218	130600	37958515	1586	1586	1586	1586	0
391	20250218	130500	37958515	1586	1586	1586	1586	400
392	20250218	130400	37324115	1586	1586	1593	1586	1053
393	20250218	130300	35654050	1586	1586	1586	1586	757
394	20250218	130200	34453448	1585	1585	1586	1585	28
395	20250218	130100	34409043	1586	1585	1586	1585	4
396	20250218	130000	34402701	1578	1594	1594	1578	2423
397	20250218	125900	30572494	1594	1590	1594	1590	267
398	20250218	125800	30147808	1590	1590	1590	1590	0
399	20250218	125700	30147808	1590	1590	1590	1590	128
400	20250218	125600	29944288	1590	1578	1590	1578	66
401	20250218	125500	29840106	1573	1570	1573	1570	909
402	20250218	125400	28411580	1570	1570	1570	1570	4
403	20250218	125300	28405300	1570	1570	1570	1570	8
404	20250218	125200	28392740	1570	1570	1570	1570	0
405	20250218	125100	28392740	1570	1570	1570	1570	1
406	20250218	125000	28391170	1564	1564	1564	1564	122
407	20250218	124900	28200362	1562	1562	1562	1562	22
408	20250218	124800	28165998	1562	1562	1562	1562	0
409	20250218	124700	28165998	1562	1562	1562	1562	0
410	20250218	124600	28165998	1562	1562	1562	1562	0
411	20250218	124500	28165998	1562	1562	1562	1562	0
412	20250218	124400	28165998	1562	1559	1562	1559	738
413	20250218	124300	27015444	1555	1555	1555	1555	425
414	20250218	124200	26354569	1555	1555	1555	1555	0
415	20250218	124100	26354569	1555	1555	1555	1555	0
416	20250218	124000	26354569	1555	1555	1555	1555	2000
417	20250218	123900	23244569	1555	1555	1555	1555	0
418	20250218	123800	23244569	1555	1555	1555	1555	0
419	20250218	123700	23244569	1555	1555	1555	1555	0
420	20250218	123600	23244569	1555	1555	1555	1555	0
421	20250218	123500	23244569	1555	1555	1555	1555	0
422	20250218	123400	23244569	1555	1555	1555	1555	0
423	20250218	123300	23244569	1555	1555	1555	1555	0
424	20250218	123200	23244569	1555	1555	1555	1555	1
425	20250218	123100	23243014	1549	1549	1549	1549	0
426	20250218	123000	23243014	1549	1549	1549	1549	0
427	20250218	122900	23243014	1549	1549	1549	1549	0
428	20250218	122800	23243014	1549	1549	1549	1549	0
429	20250218	122700	23243014	1549	1549	1549	1549	2
430	20250218	122600	23239916	1555	1555	1555	1555	0
431	20250218	122500	23239916	1555	1555	1555	1555	0
432	20250218	122400	23239916	1555	1555	1555	1555	1
433	20250218	122300	23238361	1552	1550	1552	1550	768
434	20250218	122200	22047133	1548	1548	1548	1548	4
435	20250218	122100	22040941	1551	1550	1551	1550	707
436	20250218	122000	20945030	1548	1549	1549	1548	314
437	20250218	121900	20458661	1549	1549	1549	1549	0
438	20250218	121800	20458661	1549	1551	1551	1549	3
439	20250218	121700	20454012	1549	1549	1549	1549	4
440	20250218	121600	20447816	1552	1550	1553	1549	8
441	20250218	121500	20435407	1549	1549	1549	1549	3
442	20250218	121400	20430760	1549	1554	1554	1549	3
443	20250218	121300	20426108	1559	1556	1559	1554	706
444	20250218	121200	19327693	1563	1563	1563	1563	0
445	20250218	121100	19327693	1563	1563	1563	1563	0
446	20250218	121000	19327693	1563	1563	1563	1563	0
447	20250218	120900	19327693	1563	1563	1563	1563	0
448	20250218	120800	19327693	1563	1563	1563	1563	0
449	20250218	120700	19327693	1563	1563	1563	1563	0
450	20250218	120600	19327693	1563	1563	1563	1563	1
451	20250218	120500	19326130	1556	1556	1556	1556	30
452	20250218	120400	19279450	1563	1563	1563	1563	0
453	20250218	120300	19279450	1563	1563	1563	1563	0
454	20250218	120200	19279450	1563	1556	1563	1556	513
455	20250218	120100	18481215	1563	1563	1563	1563	1
456	20250218	120000	18479652	1556	1556	1556	1556	0
457	20250218	115900	18479652	1556	1560	1560	1556	1250
458	20250218	115800	16534634	1564	1564	1564	1564	0
459	20250218	115700	16534634	1564	1564	1564	1564	0
460	20250218	115600	16534634	1564	1564	1564	1564	0
461	20250218	115500	16534634	1564	1564	1564	1564	0
462	20250218	115400	16534634	1564	1564	1564	1564	79
463	20250218	115300	16411078	1564	1564	1564	1564	0
464	20250218	115200	16411078	1564	1564	1564	1564	0
465	20250218	115100	16411078	1564	1564	1564	1564	1
466	20250218	115000	16409514	1564	1564	1564	1564	0
467	20250218	114900	16409514	1564	1564	1564	1564	0
468	20250218	114800	16409514	1564	1564	1564	1564	0
469	20250218	114700	16409514	1564	1564	1564	1564	0
470	20250218	114600	16409514	1564	1564	1564	1564	0
471	20250218	114500	16409514	1564	1564	1564	1564	0
472	20250218	114400	16409514	1564	1564	1564	1564	0
473	20250218	114300	16409514	1564	1564	1564	1564	0
474	20250218	114200	16409514	1564	1564	1564	1564	0
475	20250218	114100	16409514	1564	1564	1564	1564	0
476	20250218	114000	16409514	1564	1564	1564	1564	0
477	20250218	113900	16409514	1564	1564	1564	1564	0
478	20250218	113800	16409514	1564	1564	1564	1564	0
479	20250218	113700	16409514	1564	1564	1564	1564	0
480	20250218	113600	16409514	1564	1562	1564	1562	168
481	20250218	113500	16146878	1562	1564	1564	1550	808
482	20250218	113400	14889433	1565	1565	1565	1565	0
483	20250218	113300	14889433	1565	1565	1565	1565	0
484	20250218	113200	14889433	1565	1565	1565	1565	0
485	20250218	113100	14889433	1565	1565	1565	1565	1
486	20250218	113000	14887868	1564	1565	1565	1564	3
487	20250218	112900	14883174	1548	1567	1567	1548	1100
488	20250218	112800	13171885	1568	1568	1568	1568	0
489	20250218	112700	13171885	1568	1568	1568	1568	0
490	20250218	112600	13171885	1568	1568	1568	1568	0
491	20250218	112500	13171885	1568	1568	1568	1568	0
492	20250218	112400	13171885	1568	1568	1568	1568	0
493	20250218	112300	13171885	1568	1568	1568	1568	0
494	20250218	112200	13171885	1568	1568	1568	1568	0
495	20250218	112100	13171885	1568	1568	1568	1568	0
496	20250218	112000	13171885	1568	1568	1568	1568	0
497	20250218	111900	13171885	1568	1565	1568	1565	19
498	20250218	111800	13142147	1565	1563	1565	1563	108
499	20250218	111700	12973289	1563	1563	1563	1563	1
500	20250218	111600	12971726	1564	1564	1564	1564	0
501	20250218	111500	12971726	1564	1564	1564	1564	0
502	20250218	111400	12971726	1564	1564	1564	1564	0
503	20250218	111300	12971726	1564	1564	1564	1564	0
504	20250218	111200	12971726	1564	1564	1564	1564	0
505	20250218	111100	12971726	1564	1564	1564	1564	0
506	20250218	111000	12971726	1564	1564	1564	1564	0
507	20250218	110900	12971726	1564	1564	1564	1564	0
508	20250218	110800	12971726	1564	1557	1564	1556	21
509	20250218	110700	12939032	1566	1566	1566	1566	0
510	20250218	110600	12939032	1566	1566	1566	1566	0
511	20250218	110500	12939032	1566	1566	1566	1566	0
512	20250218	110400	12939032	1566	1566	1566	1566	0
513	20250218	110300	12939032	1566	1566	1566	1566	0
514	20250218	110200	12939032	1566	1566	1566	1566	0
515	20250218	110100	12939032	1566	1566	1566	1566	0
516	20250218	110000	12939032	1566	1566	1566	1566	0
517	20250218	105900	12939032	1566	1551	1567	1550	134
518	20250218	105800	12730953	1550	1548	1550	1548	23
519	20250218	105700	12695309	1550	1548	1550	1548	797
520	20250218	105600	11461418	1544	1544	1544	1544	3
521	20250218	105500	11456786	1548	1546	1548	1546	691
522	20250218	105400	10388456	1543	1543	1547	1543	4
523	20250218	105300	10382280	1547	1544	1547	1542	532
524	20250218	105200	9559857	1544	1545	1550	1544	42
525	20250218	105100	9494890	1545	1545	1548	1545	13
526	20250218	105000	9474773	1551	1543	1551	1543	540
527	20250218	104900	8639868	1547	1550	1550	1547	65
528	20250218	104800	8539246	1553	1549	1553	1549	213
529	20250218	104700	8208866	1554	1548	1554	1548	121
530	20250218	104600	8021164	1551	1553	1556	1551	79
531	20250218	104500	7898476	1555	1559	1559	1553	229
532	20250218	104400	7541980	1560	1565	1565	1559	138
533	20250218	104300	7326501	1564	1566	1566	1564	46
534	20250218	104200	7254497	1567	1567	1567	1567	1
535	20250218	104100	7252930	1566	1566	1566	1566	1
536	20250218	104000	7251364	1566	1566	1566	1566	0
537	20250218	103900	7251364	1566	1566	1566	1566	0
538	20250218	103800	7251364	1566	1566	1567	1566	4
539	20250218	103700	7245099	1566	1566	1566	1566	0
540	20250218	103600	7245099	1566	1566	1566	1566	0
541	20250218	103500	7245099	1566	1567	1567	1566	12
542	20250218	103400	7226296	1568	1568	1568	1568	0
543	20250218	103300	7226296	1568	1568	1568	1568	0
544	20250218	103200	7226296	1568	1568	1568	1568	0
545	20250218	103100	7226296	1568	1568	1568	1568	0
546	20250218	103000	7226296	1568	1568	1568	1568	0
547	20250218	102900	7226296	1568	1568	1568	1568	0
548	20250218	102800	7226296	1568	1569	1569	1568	499
549	20250218	102700	6443375	1570	1570	1570	1570	0
550	20250218	102600	6443375	1570	1570	1570	1570	0
551	20250218	102500	6443375	1570	1570	1570	1570	1
552	20250218	102400	6441805	1569	1569	1569	1569	0
553	20250218	102300	6441805	1569	1569	1569	1569	15
554	20250218	102200	6418270	1569	1569	1569	1569	0
555	20250218	102100	6418270	1569	1569	1569	1569	0
556	20250218	102000	6418270	1569	1569	1569	1569	10
557	20250218	101900	6402580	1569	1569	1569	1569	126
558	20250218	101800	6204886	1570	1570	1570	1570	0
559	20250218	101700	6204886	1570	1570	1570	1570	0
560	20250218	101600	6204886	1570	1570	1570	1570	0
561	20250218	101500	6204886	1570	1570	1570	1570	0
562	20250218	101400	6204886	1570	1570	1570	1570	0
563	20250218	101300	6204886	1570	1570	1570	1570	0
564	20250218	101200	6204886	1570	1570	1570	1570	0
565	20250218	101100	6204886	1570	1570	1570	1570	0
566	20250218	101000	6204886	1570	1570	1570	1570	0
567	20250218	100900	6204886	1570	1570	1570	1570	0
568	20250218	100800	6204886	1570	1570	1570	1570	0
569	20250218	100700	6204886	1570	1570	1570	1570	0
570	20250218	100600	6204886	1570	1570	1570	1570	0
571	20250218	100500	6204886	1570	1570	1570	1570	0
572	20250218	100400	6204886	1570	1570	1570	1570	0
573	20250218	100300	6204886	1570	1570	1570	1570	0
574	20250218	100200	6204886	1570	1570	1570	1570	0
575	20250218	100100	6204886	1570	1570	1570	1570	0
576	20250218	100000	6204886	1570	1570	1570	1570	0
577	20250218	095900	6204886	1570	1570	1570	1570	0
578	20250218	095800	6204886	1570	1570	1570	1570	0
579	20250218	095700	6204886	1570	1570	1570	1570	0
580	20250218	095600	6204886	1570	1570	1570	1570	0
581	20250218	095500	6204886	1570	1570	1570	1570	0
582	20250218	095400	6204886	1570	1570	1570	1570	0
583	20250218	095300	6204886	1570	1570	1570	1570	0
584	20250218	095200	6204886	1570	1570	1570	1570	0
585	20250218	095100	6204886	1570	1570	1570	1570	656
586	20250218	095000	5174966	1569	1569	1569	1569	50
587	20250218	094900	5096516	1569	1569	1569	1569	150
588	20250218	094800	4861166	1569	1569	1569	1569	92
589	20250218	094700	4716818	1571	1571	1571	1571	0
590	20250218	094600	4716818	1571	1571	1571	1571	0
591	20250218	094500	4716818	1571	1571	1571	1571	1
592	20250218	094400	4715247	1571	1571	1571	1571	0
593	20250218	094300	4715247	1571	1569	1571	1569	2
594	20250218	094200	4712107	1569	1571	1571	1569	93
595	20250218	094100	4566095	1572	1572	1572	1572	0
596	20250218	094000	4566095	1572	1572	1572	1572	0
597	20250218	093900	4566095	1572	1572	1572	1572	0
598	20250218	093800	4566095	1572	1572	1572	1572	0
599	20250218	093700	4566095	1572	1572	1572	1572	0
600	20250218	093600	4566095	1572	1572	1572	1572	0
601	20250218	093500	4566095	1572	1572	1572	1572	0
602	20250218	093400	4566095	1572	1572	1572	1572	0
603	20250218	093300	4566095	1572	1572	1572	1572	10
604	20250218	093200	4550375	1573	1573	1573	1573	0
605	20250218	093100	4550375	1573	1573	1573	1573	0
606	20250218	093000	4550375	1573	1573	1573	1573	6
607	20250218	092900	4540937	1573	1573	1573	1573	0
608	20250218	092800	4540937	1573	1573	1573	1573	0
609	20250218	092700	4540937	1573	1573	1573	1573	0
610	20250218	092600	4540937	1573	1571	1573	1571	2
611	20250218	092500	4537793	1569	1569	1569	1569	0
612	20250218	092400	4537793	1569	1569	1569	1569	0
613	20250218	092300	4537793	1569	1569	1569	1569	1
614	20250218	092200	4536224	1569	1569	1569	1569	0
615	20250218	092100	4536224	1569	1569	1569	1569	0
616	20250218	092000	4536224	1569	1569	1569	1569	56
617	20250218	091900	4448360	1569	1569	1569	1569	0
618	20250218	091800	4448360	1569	1569	1569	1569	0
619	20250218	091700	4448360	1569	1569	1569	1569	0
620	20250218	091600	4448360	1569	1569	1569	1568	26
621	20250218	091500	4407573	1570	1570	1570	1568	820
622	20250218	091400	3121003	1571	1562	1571	1562	1055
623	20250218	091300	1470663	1561	1559	1561	1559	2
624	20250218	091200	1467543	1567	1567	1567	1567	0
625	20250218	091100	1467543	1567	1567	1567	1567	195
626	20250218	091000	1161978	1568	1568	1568	1568	210
627	20250218	090900	832698	1568	1568	1568	1568	0
628	20250218	090800	832698	1568	1568	1568	1568	310
629	20250218	090700	346618	1568	1568	1568	1568	0
630	20250218	090600	346618	1568	1571	1571	1568	220
631	20250218	090500	1571	1571	1571	1571	1571	0
632	20250218	090400	1571	1571	1571	1571	1571	0
633	20250218	090300	1571	1571	1571	1571	1571	0
634	20250218	090200	1571	1571	1571	1571	1571	0
635	20250218	090100	1571	1571	1571	1571	1571	0
636	20250218	090000	1571	1571	1571	1571	1571	1