KissMeData/050760/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193500	54775828	1600	1600	1600	1600	429
3	20250220	193400	54775828	1600	1600	1600	1600	0
4	20250220	193300	54775828	1600	1600	1600	1600	0
5	20250220	193200	54775828	1600	1600	1600	1600	0
6	20250220	193100	54775828	1600	1600	1600	1600	0
7	20250220	193000	54775828	1600	1600	1600	1600	0
8	20250220	192900	54775828	1600	1600	1600	1600	0
9	20250220	192800	54775828	1600	1600	1600	1600	0
10	20250220	192700	54775828	1600	1600	1600	1600	0
11	20250220	192600	54775828	1600	1600	1600	1600	0
12	20250220	192500	54775828	1600	1600	1600	1600	0
13	20250220	192400	54775828	1600	1600	1600	1600	0
14	20250220	192300	54775828	1600	1600	1600	1600	0
15	20250220	192200	54775828	1600	1600	1600	1600	0
16	20250220	192100	54775828	1600	1600	1600	1600	0
17	20250220	192000	54775828	1600	1600	1600	1600	0
18	20250220	191900	54775828	1600	1600	1600	1600	0
19	20250220	191800	54775828	1600	1600	1600	1600	0
20	20250220	191700	54775828	1600	1600	1600	1600	0
21	20250220	191600	54775828	1600	1600	1600	1600	0
22	20250220	191500	54775828	1600	1600	1600	1600	0
23	20250220	191400	54775828	1600	1600	1600	1600	0
24	20250220	191300	54775828	1600	1600	1600	1600	0
25	20250220	191200	54775828	1600	1600	1600	1600	0
26	20250220	191100	54775828	1600	1600	1600	1600	0
27	20250220	191000	54775828	1600	1600	1600	1600	0
28	20250220	190900	54775828	1600	1600	1600	1600	0
29	20250220	190800	54775828	1600	1600	1600	1600	0
30	20250220	190700	54775828	1600	1600	1600	1600	0
31	20250220	190600	54775828	1600	1600	1600	1600	0
32	20250220	190500	54775828	1600	1600	1600	1600	429
33	20250220	190400	54775828	1600	1600	1600	1600	0
34	20250220	190300	54775828	1600	1600	1600	1600	0
35	20250220	190200	54775828	1600	1600	1600	1600	0
36	20250220	190100	54775828	1600	1600	1600	1600	0
37	20250220	190000	54775828	1600	1600	1600	1600	0
38	20250220	185900	54775828	1600	1600	1600	1600	0
39	20250220	185800	54775828	1600	1600	1600	1600	0
40	20250220	185700	54775828	1600	1600	1600	1600	0
41	20250220	185600	54775828	1600	1600	1600	1600	0
42	20250220	185500	54775828	1600	1600	1600	1600	0
43	20250220	185400	54775828	1600	1600	1600	1600	0
44	20250220	185300	54775828	1600	1600	1600	1600	0
45	20250220	185200	54775828	1600	1600	1600	1600	0
46	20250220	185100	54775828	1600	1600	1600	1600	0
47	20250220	185000	54775828	1600	1600	1600	1600	0
48	20250220	184900	54775828	1600	1600	1600	1600	0
49	20250220	184800	54775828	1600	1600	1600	1600	0
50	20250220	184700	54775828	1600	1600	1600	1600	0
51	20250220	184600	54775828	1600	1600	1600	1600	0
52	20250220	184500	54775828	1600	1600	1600	1600	0
53	20250220	184400	54775828	1600	1600	1600	1600	0
54	20250220	184300	54775828	1600	1600	1600	1600	0
55	20250220	184200	54775828	1600	1600	1600	1600	0
56	20250220	184100	54775828	1600	1600	1600	1600	0
57	20250220	184000	54775828	1600	1600	1600	1600	0
58	20250220	183900	54775828	1600	1600	1600	1600	0
59	20250220	183800	54775828	1600	1600	1600	1600	0
60	20250220	183700	54775828	1600	1600	1600	1600	0
61	20250220	183600	54775828	1600	1600	1600	1600	0
62	20250220	183500	54775828	1600	1600	1600	1600	429
63	20250220	183400	54775828	1600	1600	1600	1600	0
64	20250220	183300	54775828	1600	1600	1600	1600	0
65	20250220	183200	54775828	1600	1600	1600	1600	0
66	20250220	183100	54775828	1600	1600	1600	1600	0
67	20250220	183000	54775828	1600	1600	1600	1600	0
68	20250220	182900	54775828	1600	1600	1600	1600	0
69	20250220	182800	54775828	1600	1600	1600	1600	0
70	20250220	182700	54775828	1600	1600	1600	1600	0
71	20250220	182600	54775828	1600	1600	1600	1600	0
72	20250220	182500	54775828	1600	1600	1600	1600	0
73	20250220	182400	54775828	1600	1600	1600	1600	0
74	20250220	182300	54775828	1600	1600	1600	1600	0
75	20250220	182200	54775828	1600	1600	1600	1600	0
76	20250220	182100	54775828	1600	1600	1600	1600	0
77	20250220	182000	54775828	1600	1600	1600	1600	0
78	20250220	181900	54775828	1600	1600	1600	1600	0
79	20250220	181800	54775828	1600	1600	1600	1600	0
80	20250220	181700	54775828	1600	1600	1600	1600	0
81	20250220	181600	54775828	1600	1600	1600	1600	0
82	20250220	181500	54775828	1600	1600	1600	1600	0
83	20250220	181400	54775828	1600	1600	1600	1600	0
84	20250220	181300	54775828	1600	1600	1600	1600	0
85	20250220	181200	54775828	1600	1600	1600	1600	0
86	20250220	181100	54775828	1600	1600	1600	1600	0
87	20250220	181000	54775828	1600	1600	1600	1600	0
88	20250220	180900	54775828	1600	1600	1600	1600	0
89	20250220	180800	54775828	1600	1600	1600	1600	0
90	20250220	180700	54775828	1600	1600	1600	1600	0
91	20250220	180600	54775828	1600	1600	1600	1600	0
92	20250220	180500	54775828	1600	1600	1600	1600	429
93	20250220	180400	54775828	1600	1600	1600	1600	0
94	20250220	180300	54775828	1600	1600	1600	1600	0
95	20250220	180200	54775828	1600	1600	1600	1600	0
96	20250220	180100	54775828	1600	1600	1600	1600	0
97	20250220	180000	54775828	1600	1600	1600	1600	0
98	20250220	175900	54775828	1600	1600	1600	1600	0
99	20250220	175800	54775828	1600	1600	1600	1600	0
100	20250220	175700	54775828	1600	1600	1600	1600	0
101	20250220	175600	54775828	1600	1600	1600	1600	0
102	20250220	175500	54775828	1600	1600	1600	1600	0
103	20250220	175400	54775828	1600	1600	1600	1600	0
104	20250220	175300	54775828	1600	1600	1600	1600	0
105	20250220	175200	54775828	1600	1600	1600	1600	0
106	20250220	175100	54775828	1600	1600	1600	1600	0
107	20250220	175000	54775828	1600	1600	1600	1600	0
108	20250220	174900	54775828	1600	1600	1600	1600	0
109	20250220	174800	54775828	1600	1600	1600	1600	0
110	20250220	174700	54775828	1600	1600	1600	1600	0
111	20250220	174600	54775828	1600	1600	1600	1600	0
112	20250220	174500	54775828	1600	1600	1600	1600	0
113	20250220	174400	54775828	1600	1600	1600	1600	0
114	20250220	174300	54775828	1600	1600	1600	1600	0
115	20250220	174200	54775828	1600	1600	1600	1600	0
116	20250220	174100	54775828	1600	1600	1600	1600	0
117	20250220	174000	54775828	1600	1600	1600	1600	0
118	20250220	173900	54775828	1600	1600	1600	1600	0
119	20250220	173800	54775828	1600	1600	1600	1600	0
120	20250220	173700	54775828	1600	1600	1600	1600	0
121	20250220	173600	54775828	1600	1600	1600	1600	0
122	20250220	173500	54775828	1600	1600	1600	1600	429
123	20250220	173400	54775828	1600	1600	1600	1600	0
124	20250220	173300	54775828	1600	1600	1600	1600	0
125	20250220	173200	54775828	1600	1600	1600	1600	0
126	20250220	173100	54775828	1600	1600	1600	1600	0
127	20250220	173000	54775828	1600	1600	1600	1600	0
128	20250220	172900	54775828	1600	1600	1600	1600	0
129	20250220	172800	54775828	1600	1600	1600	1600	0
130	20250220	172700	54775828	1600	1600	1600	1600	0
131	20250220	172600	54775828	1600	1600	1600	1600	0
132	20250220	172500	54775828	1600	1600	1600	1600	0
133	20250220	172400	54775828	1600	1600	1600	1600	0
134	20250220	172300	54775828	1600	1600	1600	1600	0
135	20250220	172200	54775828	1600	1600	1600	1600	0
136	20250220	172100	54775828	1600	1600	1600	1600	0
137	20250220	172000	54775828	1600	1600	1600	1600	0
138	20250220	171900	54775828	1600	1600	1600	1600	0
139	20250220	171800	54775828	1600	1600	1600	1600	0
140	20250220	171700	54775828	1600	1600	1600	1600	0
141	20250220	171600	54775828	1600	1600	1600	1600	0
142	20250220	171500	54775828	1600	1600	1600	1600	0
143	20250220	171400	54775828	1600	1600	1600	1600	0
144	20250220	171300	54775828	1600	1600	1600	1600	0
145	20250220	171200	54775828	1600	1600	1600	1600	0
146	20250220	171100	54775828	1600	1600	1600	1600	0
147	20250220	171000	54775828	1600	1600	1600	1600	0
148	20250220	170900	54775828	1600	1600	1600	1600	0
149	20250220	170800	54775828	1600	1600	1600	1600	0
150	20250220	170700	54775828	1600	1600	1600	1600	0
151	20250220	170600	54775828	1600	1600	1600	1600	0
152	20250220	170500	54775828	1600	1600	1600	1600	429
153	20250220	170400	54775828	1600	1600	1600	1600	0
154	20250220	170300	54775828	1600	1600	1600	1600	0
155	20250220	170200	54775828	1600	1600	1600	1600	0
156	20250220	170100	54775828	1600	1600	1600	1600	0
157	20250220	170000	54775828	1600	1600	1600	1600	0
158	20250220	165900	54775828	1600	1600	1600	1600	0
159	20250220	165800	54775828	1600	1600	1600	1600	0
160	20250220	165700	54775828	1600	1600	1600	1600	0
161	20250220	165600	54775828	1600	1600	1600	1600	0
162	20250220	165500	54775828	1600	1600	1600	1600	0
163	20250220	165400	54775828	1600	1600	1600	1600	0
164	20250220	165300	54775828	1600	1600	1600	1600	0
165	20250220	165200	54775828	1600	1600	1600	1600	0
166	20250220	165100	54775828	1600	1600	1600	1600	0
167	20250220	165000	54775828	1600	1600	1600	1600	0
168	20250220	164900	54775828	1600	1600	1600	1600	0
169	20250220	164800	54775828	1600	1600	1600	1600	0
170	20250220	164700	54775828	1600	1600	1600	1600	0
171	20250220	164600	54775828	1600	1600	1600	1600	0
172	20250220	164500	54775828	1600	1600	1600	1600	0
173	20250220	164400	54775828	1600	1600	1600	1600	0
174	20250220	164300	54775828	1600	1600	1600	1600	0
175	20250220	164200	54775828	1600	1600	1600	1600	0
176	20250220	164100	54775828	1600	1600	1600	1600	0
177	20250220	164000	54775828	1600	1600	1600	1600	0
178	20250220	163900	54775828	1600	1600	1600	1600	0
179	20250220	163800	54775828	1600	1600	1600	1600	0
180	20250220	163700	54775828	1600	1600	1600	1600	0
181	20250220	163600	54775828	1600	1600	1600	1600	0
182	20250220	163500	54775828	1600	1600	1600	1600	429
183	20250220	163400	54775828	1600	1600	1600	1600	0
184	20250220	163300	54775828	1600	1600	1600	1600	0
185	20250220	163200	54775828	1600	1600	1600	1600	0
186	20250220	163100	54775828	1600	1600	1600	1600	0
187	20250220	163000	54775828	1600	1600	1600	1600	0
188	20250220	162900	54775828	1600	1600	1600	1600	0
189	20250220	162800	54775828	1600	1600	1600	1600	0
190	20250220	162700	54775828	1600	1600	1600	1600	0
191	20250220	162600	54775828	1600	1600	1600	1600	0
192	20250220	162500	54775828	1600	1600	1600	1600	0
193	20250220	162400	54775828	1600	1600	1600	1600	0
194	20250220	162300	54775828	1600	1600	1600	1600	0
195	20250220	162200	54775828	1600	1600	1600	1600	0
196	20250220	162100	54775828	1600	1600	1600	1600	0
197	20250220	162000	54775828	1600	1600	1600	1600	0
198	20250220	161900	54775828	1600	1600	1600	1600	0
199	20250220	161800	54775828	1600	1600	1600	1600	0
200	20250220	161700	54775828	1600	1600	1600	1600	0
201	20250220	161600	54775828	1600	1600	1600	1600	0
202	20250220	161500	54775828	1600	1600	1600	1600	0
203	20250220	161400	54775828	1600	1600	1600	1600	0
204	20250220	161300	54775828	1600	1600	1600	1600	0
205	20250220	161200	54775828	1600	1600	1600	1600	0
206	20250220	161100	54775828	1600	1600	1600	1600	0
207	20250220	161000	54775828	1600	1600	1600	1600	0
208	20250220	160900	54775828	1600	1600	1600	1600	0
209	20250220	160800	54775828	1600	1600	1600	1600	0
210	20250220	160700	54775828	1600	1600	1600	1600	0
211	20250220	160600	54775828	1600	1600	1600	1600	0
212	20250220	160500	54775828	1600	1600	1600	1600	429
213	20250220	160400	54775828	1600	1600	1600	1600	0
214	20250220	160300	54775828	1600	1600	1600	1600	0
215	20250220	160200	54775828	1600	1600	1600	1600	0
216	20250220	160100	54775828	1600	1600	1600	1600	0
217	20250220	160000	54775828	1600	1600	1600	1600	0
218	20250220	155900	54775828	1600	1600	1600	1600	0
219	20250220	155800	54775828	1600	1600	1600	1600	0
220	20250220	155700	54775828	1600	1600	1600	1600	0
221	20250220	155600	54775828	1600	1600	1600	1600	0
222	20250220	155500	54775828	1600	1600	1600	1600	0
223	20250220	155400	54775828	1600	1600	1600	1600	0
224	20250220	155300	54775828	1600	1600	1600	1600	0
225	20250220	155200	54775828	1600	1600	1600	1600	0
226	20250220	155100	54775828	1600	1600	1600	1600	0
227	20250220	155000	54775828	1600	1600	1600	1600	0
228	20250220	154900	54775828	1600	1600	1600	1600	0
229	20250220	154800	54775828	1600	1600	1600	1600	0
230	20250220	154700	54775828	1600	1600	1600	1600	0
231	20250220	154600	54775828	1600	1600	1600	1600	0
232	20250220	154500	54775828	1600	1600	1600	1600	0
233	20250220	154400	54775828	1600	1600	1600	1600	0
234	20250220	154300	54775828	1600	1600	1600	1600	0
235	20250220	154200	54775828	1600	1600	1600	1600	0
236	20250220	154100	54775828	1600	1600	1600	1600	0
237	20250220	154000	54775828	1600	1600	1600	1600	0
238	20250220	153900	54775828	1600	1600	1600	1600	0
239	20250220	153800	54775828	1600	1600	1600	1600	0
240	20250220	153700	54775828	1600	1600	1600	1600	0
241	20250220	153600	54775828	1600	1600	1600	1600	0
242	20250220	153500	54775828	1600	1600	1600	1600	429
243	20250220	153400	54775828	1600	1600	1600	1600	0
244	20250220	153300	54775828	1600	1600	1600	1600	0
245	20250220	153200	54775828	1600	1600	1600	1600	0
246	20250220	153100	54775828	1600	1600	1600	1600	0
247	20250220	153000	54775828	1600	1600	1600	1600	429
248	20250220	152900	54089428	1600	1600	1600	1600	0
249	20250220	152800	54089428	1600	1600	1600	1600	0
250	20250220	152700	54089428	1600	1600	1600	1600	0
251	20250220	152600	54089428	1600	1600	1600	1600	0
252	20250220	152500	54089428	1600	1600	1600	1600	0
253	20250220	152400	54089428	1600	1600	1600	1600	0
254	20250220	152300	54089428	1600	1600	1600	1600	0
255	20250220	152200	54089428	1600	1600	1600	1600	0
256	20250220	152100	54089428	1600	1600	1600	1600	0
257	20250220	152000	54089428	1600	1600	1600	1600	0
258	20250220	151900	54089428	1600	1583	1600	1582	1855
259	20250220	151800	51152392	1583	1583	1583	1583	0
260	20250220	151700	51152392	1583	1583	1583	1583	0
261	20250220	151600	51152392	1583	1583	1583	1583	0
262	20250220	151500	51152392	1583	1583	1583	1583	0
263	20250220	151400	51152392	1583	1583	1583	1583	0
264	20250220	151300	51152392	1583	1583	1583	1583	0
265	20250220	151200	51152392	1583	1583	1583	1583	0
266	20250220	151100	51152392	1583	1583	1583	1583	0
267	20250220	151000	51152392	1583	1583	1583	1583	0
268	20250220	150900	51152392	1583	1582	1583	1582	188
269	20250220	150800	50854792	1578	1578	1578	1578	0
270	20250220	150700	50854792	1578	1578	1578	1578	0
271	20250220	150600	50854792	1578	1578	1578	1578	0
272	20250220	150500	50854792	1578	1578	1578	1578	0
273	20250220	150400	50854792	1578	1578	1578	1578	1
274	20250220	150300	50853214	1583	1583	1583	1583	0
275	20250220	150200	50853214	1583	1583	1583	1583	0
276	20250220	150100	50853214	1583	1583	1583	1583	0
277	20250220	150000	50853214	1583	1583	1583	1583	0
278	20250220	145900	50853214	1583	1583	1583	1583	0
279	20250220	145800	50853214	1583	1583	1583	1583	0
280	20250220	145700	50853214	1583	1583	1583	1583	0
281	20250220	145600	50853214	1583	1583	1583	1583	0
282	20250220	145500	50853214	1583	1583	1583	1583	0
283	20250220	145400	50853214	1583	1583	1583	1583	0
284	20250220	145300	50853214	1583	1583	1583	1583	0
285	20250220	145200	50853214	1583	1583	1583	1583	0
286	20250220	145100	50853214	1583	1583	1583	1583	0
287	20250220	145000	50853214	1583	1583	1583	1583	0
288	20250220	144900	50853214	1583	1583	1583	1583	78
289	20250220	144800	50729740	1584	1584	1584	1584	0
290	20250220	144700	50729740	1584	1584	1584	1584	0
291	20250220	144600	50729740	1584	1584	1584	1584	0
292	20250220	144500	50729740	1584	1584	1584	1584	0
293	20250220	144400	50729740	1584	1584	1584	1584	0
294	20250220	144300	50729740	1584	1584	1584	1584	0
295	20250220	144200	50729740	1584	1584	1584	1584	0
296	20250220	144100	50729740	1584	1584	1584	1584	0
297	20250220	144000	50729740	1584	1584	1584	1584	0
298	20250220	143900	50729740	1584	1584	1584	1584	0
299	20250220	143800	50729740	1584	1584	1584	1584	0
300	20250220	143700	50729740	1584	1584	1584	1584	0
301	20250220	143600	50729740	1584	1584	1584	1584	122
302	20250220	143500	50536492	1578	1578	1578	1578	0
303	20250220	143400	50536492	1578	1578	1578	1578	0
304	20250220	143300	50536492	1578	1578	1578	1578	0
305	20250220	143200	50536492	1578	1578	1578	1578	0
306	20250220	143100	50536492	1578	1578	1578	1578	0
307	20250220	143000	50536492	1578	1578	1578	1578	0
308	20250220	142900	50536492	1578	1578	1578	1578	0
309	20250220	142800	50536492	1578	1578	1578	1578	0
310	20250220	142700	50536492	1578	1578	1578	1578	0
311	20250220	142600	50536492	1578	1578	1578	1578	0
312	20250220	142500	50536492	1578	1578	1578	1578	0
313	20250220	142400	50536492	1578	1578	1578	1578	0
314	20250220	142300	50536492	1578	1578	1578	1578	0
315	20250220	142200	50536492	1578	1578	1578	1578	0
316	20250220	142100	50536492	1578	1578	1578	1578	0
317	20250220	142000	50536492	1578	1578	1578	1578	0
318	20250220	141900	50536492	1578	1578	1578	1578	0
319	20250220	141800	50536492	1578	1578	1578	1578	0
320	20250220	141700	50536492	1578	1578	1578	1578	0
321	20250220	141600	50536492	1578	1578	1578	1578	0
322	20250220	141500	50536492	1578	1578	1578	1578	0
323	20250220	141400	50536492	1578	1578	1578	1578	50
324	20250220	141300	50457592	1586	1586	1586	1586	0
325	20250220	141200	50457592	1586	1586	1586	1586	2
326	20250220	141100	50454420	1572	1572	1572	1572	0
327	20250220	141000	50454420	1572	1572	1572	1572	0
328	20250220	140900	50454420	1572	1572	1572	1572	0
329	20250220	140800	50454420	1572	1572	1572	1572	0
330	20250220	140700	50454420	1572	1572	1572	1572	0
331	20250220	140600	50454420	1572	1572	1572	1572	0
332	20250220	140500	50454420	1572	1572	1572	1572	0
333	20250220	140400	50454420	1572	1572	1572	1572	0
334	20250220	140300	50454420	1572	1572	1572	1572	0
335	20250220	140200	50454420	1572	1572	1572	1572	0
336	20250220	140100	50454420	1572	1572	1572	1572	0
337	20250220	140000	50454420	1572	1572	1572	1572	0
338	20250220	135900	50454420	1572	1572	1572	1572	0
339	20250220	135800	50454420	1572	1572	1572	1572	0
340	20250220	135700	50454420	1572	1572	1572	1572	0
341	20250220	135600	50454420	1572	1572	1572	1572	0
342	20250220	135500	50454420	1572	1572	1572	1572	0
343	20250220	135400	50454420	1572	1572	1572	1572	0
344	20250220	135300	50454420	1572	1572	1572	1572	0
345	20250220	135200	50454420	1572	1572	1572	1572	0
346	20250220	135100	50454420	1572	1572	1572	1572	0
347	20250220	135000	50454420	1572	1572	1572	1572	0
348	20250220	134900	50454420	1572	1572	1572	1572	0
349	20250220	134800	50454420	1572	1572	1572	1572	0
350	20250220	134700	50454420	1572	1572	1572	1572	0
351	20250220	134600	50454420	1572	1572	1572	1572	0
352	20250220	134500	50454420	1572	1572	1572	1572	0
353	20250220	134400	50454420	1572	1572	1572	1572	0
354	20250220	134300	50454420	1572	1573	1573	1572	40
355	20250220	134200	50391506	1571	1571	1571	1571	0
356	20250220	134100	50391506	1571	1571	1571	1571	0
357	20250220	134000	50391506	1571	1571	1571	1571	0
358	20250220	133900	50391506	1571	1571	1571	1571	0
359	20250220	133800	50391506	1571	1571	1571	1571	0
360	20250220	133700	50391506	1571	1571	1571	1571	0
361	20250220	133600	50391506	1571	1571	1571	1571	0
362	20250220	133500	50391506	1571	1571	1571	1571	0
363	20250220	133400	50391506	1571	1571	1571	1571	0
364	20250220	133300	50391506	1571	1571	1571	1571	0
365	20250220	133200	50391506	1571	1571	1571	1571	0
366	20250220	133100	50391506	1571	1571	1571	1571	0
367	20250220	133000	50391506	1571	1571	1576	1571	226
368	20250220	132900	50035996	1571	1574	1578	1571	34
369	20250220	132800	49982444	1576	1574	1576	1574	18
370	20250220	132700	49954078	1583	1583	1583	1583	0
371	20250220	132600	49954078	1583	1583	1583	1583	0
372	20250220	132500	49954078	1583	1583	1583	1583	0
373	20250220	132400	49954078	1583	1572	1583	1572	718
374	20250220	132300	48824200	1570	1572	1575	1570	656
375	20250220	132200	47792946	1571	1573	1573	1571	109
376	20250220	132100	47621650	1574	1574	1581	1574	128
377	20250220	132000	47419951	1579	1579	1579	1579	1
378	20250220	131900	47418372	1589	1589	1589	1589	0
379	20250220	131800	47418372	1589	1589	1589	1589	0
380	20250220	131700	47418372	1589	1589	1589	1589	0
381	20250220	131600	47418372	1589	1589	1589	1589	0
382	20250220	131500	47418372	1589	1589	1589	1589	0
383	20250220	131400	47418372	1589	1589	1589	1589	0
384	20250220	131300	47418372	1589	1590	1590	1589	88
385	20250220	131200	47278455	1590	1590	1590	1590	40
386	20250220	131100	47214855	1591	1591	1591	1591	47
387	20250220	131000	47140078	1591	1598	1598	1591	402
388	20250220	130900	46499868	1599	1598	1599	1591	654
389	20250220	130800	45459199	1591	1597	1597	1591	637
390	20250220	130700	44445710	1599	1599	1599	1599	0
391	20250220	130600	44445710	1599	1598	1599	1598	2
392	20250220	130500	44442513	1599	1599	1599	1599	0
393	20250220	130400	44442513	1599	1599	1599	1599	0
394	20250220	130300	44442513	1599	1599	1599	1598	3
395	20250220	130200	44437717	1599	1599	1599	1599	0
396	20250220	130100	44437717	1599	1600	1600	1599	2
397	20250220	130000	44434518	1599	1599	1599	1599	1
398	20250220	125900	44432919	1600	1600	1600	1600	0
399	20250220	125800	44432919	1600	1600	1600	1599	3
400	20250220	125700	44428120	1599	1598	1599	1598	2
401	20250220	125600	44424923	1591	1598	1598	1591	637
402	20250220	125500	43411428	1589	1598	1598	1589	1098
403	20250220	125400	41663860	1598	1597	1598	1597	2
404	20250220	125300	41660665	1589	1591	1591	1589	633
405	20250220	125200	40653567	1592	1599	1599	1592	637
406	20250220	125100	39639421	1589	1606	1606	1589	1332
407	20250220	125000	37518639	1605	1603	1605	1603	73
408	20250220	124900	37401529	1602	1598	1602	1598	127
409	20250220	124800	37198330	1598	1598	1598	1598	1
410	20250220	124700	37196732	1597	1598	1598	1597	2
411	20250220	124600	37193537	1580	1577	1580	1577	370
412	20250220	124500	36609768	1577	1575	1577	1575	1338
413	20250220	124400	34502352	1574	1574	1574	1574	0
414	20250220	124300	34502352	1574	1574	1574	1574	0
415	20250220	124200	34502352	1574	1574	1574	1574	18
416	20250220	124100	34474020	1571	1574	1574	1571	100
417	20250220	124000	34316860	1575	1575	1575	1575	7
418	20250220	123900	34305835	1575	1571	1575	1571	783
419	20250220	123800	33075568	1571	1573	1573	1571	1146
420	20250220	123700	31275146	1575	1572	1575	1572	872
421	20250220	123600	29903339	1572	1573	1573	1572	242
422	20250220	123500	29522791	1573	1573	1573	1573	2
423	20250220	123400	29519645	1575	1575	1575	1575	0
424	20250220	123300	29519645	1575	1575	1575	1575	0
425	20250220	123200	29519645	1575	1575	1575	1575	0
426	20250220	123100	29519645	1575	1575	1575	1575	0
427	20250220	123000	29519645	1575	1575	1575	1575	0
428	20250220	122900	29519645	1575	1575	1575	1575	0
429	20250220	122800	29519645	1575	1575	1575	1575	0
430	20250220	122700	29519645	1575	1575	1575	1575	0
431	20250220	122600	29519645	1575	1575	1575	1575	0
432	20250220	122500	29519645	1575	1575	1575	1575	0
433	20250220	122400	29519645	1575	1572	1575	1572	760
434	20250220	122300	28324770	1572	1572	1572	1572	0
435	20250220	122200	28324770	1572	1572	1572	1572	19
436	20250220	122100	28294902	1572	1572	1572	1572	18
437	20250220	122000	28266606	1572	1572	1572	1572	0
438	20250220	121900	28266606	1572	1572	1572	1572	0
439	20250220	121800	28266606	1572	1572	1572	1572	0
440	20250220	121700	28266606	1572	1572	1572	1572	0
441	20250220	121600	28266606	1572	1572	1572	1572	0
442	20250220	121500	28266606	1572	1572	1572	1572	100
443	20250220	121400	28109406	1572	1572	1572	1572	0
444	20250220	121300	28109406	1572	1572	1572	1572	0
445	20250220	121200	28109406	1572	1572	1572	1572	0
446	20250220	121100	28109406	1572	1572	1572	1572	0
447	20250220	121000	28109406	1572	1572	1572	1572	0
448	20250220	120900	28109406	1572	1572	1572	1572	0
449	20250220	120800	28109406	1572	1572	1572	1572	0
450	20250220	120700	28109406	1572	1572	1572	1572	0
451	20250220	120600	28109406	1572	1572	1572	1572	0
452	20250220	120500	28109406	1572	1572	1572	1572	0
453	20250220	120400	28109406	1572	1572	1572	1572	0
454	20250220	120300	28109406	1572	1572	1572	1572	0
455	20250220	120200	28109406	1572	1572	1572	1572	0
456	20250220	120100	28109406	1572	1572	1572	1572	0
457	20250220	120000	28109406	1572	1572	1572	1572	0
458	20250220	115900	28109406	1572	1572	1572	1572	0
459	20250220	115800	28109406	1572	1572	1572	1572	0
460	20250220	115700	28109406	1572	1572	1572	1572	0
461	20250220	115600	28109406	1572	1572	1572	1572	0
462	20250220	115500	28109406	1572	1572	1572	1572	0
463	20250220	115400	28109406	1572	1572	1572	1572	50
464	20250220	115300	28030806	1572	1572	1572	1572	0
465	20250220	115200	28030806	1572	1572	1572	1572	0
466	20250220	115100	28030806	1572	1572	1572	1572	0
467	20250220	115000	28030806	1572	1572	1572	1572	0
468	20250220	114900	28030806	1572	1572	1572	1572	0
469	20250220	114800	28030806	1572	1572	1572	1572	0
470	20250220	114700	28030806	1572	1572	1572	1572	0
471	20250220	114600	28030806	1572	1572	1572	1572	0
472	20250220	114500	28030806	1572	1572	1572	1572	1
473	20250220	114400	28029234	1572	1572	1572	1572	0
474	20250220	114300	28029234	1572	1572	1572	1572	0
475	20250220	114200	28029234	1572	1572	1572	1572	0
476	20250220	114100	28029234	1572	1572	1572	1572	0
477	20250220	114000	28029234	1572	1572	1572	1572	0
478	20250220	113900	28029234	1572	1572	1572	1572	0
479	20250220	113800	28029234	1572	1572	1572	1572	0
480	20250220	113700	28029234	1572	1572	1572	1572	0
481	20250220	113600	28029234	1572	1572	1572	1572	0
482	20250220	113500	28029234	1572	1572	1572	1572	0
483	20250220	113400	28029234	1572	1572	1572	1572	0
484	20250220	113300	28029234	1572	1572	1572	1572	0
485	20250220	113200	28029234	1572	1572	1572	1572	0
486	20250220	113100	28029234	1572	1572	1572	1572	0
487	20250220	113000	28029234	1572	1572	1572	1572	0
488	20250220	112900	28029234	1572	1572	1572	1572	0
489	20250220	112800	28029234	1572	1572	1572	1572	50
490	20250220	112700	27950634	1571	1571	1571	1571	0
491	20250220	112600	27950634	1571	1571	1571	1571	0
492	20250220	112500	27950634	1571	1571	1571	1571	0
493	20250220	112400	27950634	1571	1571	1571	1571	0
494	20250220	112300	27950634	1571	1571	1571	1571	8
495	20250220	112200	27938066	1572	1572	1572	1572	0
496	20250220	112100	27938066	1572	1572	1572	1572	0
497	20250220	112000	27938066	1572	1572	1572	1572	0
498	20250220	111900	27938066	1572	1572	1572	1572	0
499	20250220	111800	27938066	1572	1572	1572	1572	0
500	20250220	111700	27938066	1572	1572	1572	1572	0
501	20250220	111600	27938066	1572	1572	1572	1572	6
502	20250220	111500	27928634	1570	1570	1570	1570	0
503	20250220	111400	27928634	1570	1570	1570	1570	0
504	20250220	111300	27928634	1570	1570	1570	1570	0
505	20250220	111200	27928634	1570	1570	1570	1570	0
506	20250220	111100	27928634	1570	1570	1570	1570	0
507	20250220	111000	27928634	1570	1570	1570	1570	0
508	20250220	110900	27928634	1570	1570	1570	1570	0
509	20250220	110800	27928634	1570	1570	1570	1570	0
510	20250220	110700	27928634	1570	1570	1570	1570	0
511	20250220	110600	27928634	1570	1570	1570	1570	0
512	20250220	110500	27928634	1570	1570	1570	1570	0
513	20250220	110400	27928634	1570	1570	1570	1570	0
514	20250220	110300	27928634	1570	1570	1570	1570	0
515	20250220	110200	27928634	1570	1570	1570	1570	0
516	20250220	110100	27928634	1570	1570	1570	1570	5
517	20250220	110000	27920784	1570	1571	1571	1570	43
518	20250220	105900	27853256	1572	1572	1572	1572	16
519	20250220	105800	27828104	1572	1572	1572	1572	0
520	20250220	105700	27828104	1572	1573	1573	1572	19
521	20250220	105600	27798219	1573	1574	1574	1573	13
522	20250220	105500	27777758	1574	1574	1574	1574	0
523	20250220	105400	27777758	1574	1574	1575	1574	25
524	20250220	105300	27738390	1573	1572	1573	1572	59
525	20250220	105200	27645608	1570	1570	1570	1570	0
526	20250220	105100	27645608	1570	1570	1570	1570	0
527	20250220	105000	27645608	1570	1570	1570	1570	0
528	20250220	104900	27645608	1570	1570	1570	1570	0
529	20250220	104800	27645608	1570	1571	1571	1570	41
530	20250220	104700	27581202	1573	1573	1573	1573	0
531	20250220	104600	27581202	1573	1573	1573	1573	0
532	20250220	104500	27581202	1573	1573	1573	1573	0
533	20250220	104400	27581202	1573	1573	1573	1573	0
534	20250220	104300	27581202	1573	1572	1573	1572	10
535	20250220	104200	27565473	1575	1575	1575	1575	0
536	20250220	104100	27565473	1575	1575	1575	1575	0
537	20250220	104000	27565473	1575	1575	1575	1575	0
538	20250220	103900	27565473	1575	1575	1575	1575	0
539	20250220	103800	27565473	1575	1575	1575	1575	0
540	20250220	103700	27565473	1575	1575	1575	1575	0
541	20250220	103600	27565473	1575	1575	1575	1575	0
542	20250220	103500	27565473	1575	1575	1575	1575	0
543	20250220	103400	27565473	1575	1575	1575	1575	0
544	20250220	103300	27565473	1575	1575	1575	1575	0
545	20250220	103200	27565473	1575	1575	1575	1575	0
546	20250220	103100	27565473	1575	1575	1575	1575	0
547	20250220	103000	27565473	1575	1575	1575	1575	0
548	20250220	102900	27565473	1575	1575	1575	1575	0
549	20250220	102800	27565473	1575	1575	1575	1575	0
550	20250220	102700	27565473	1575	1575	1575	1575	0
551	20250220	102600	27565473	1575	1575	1575	1575	0
552	20250220	102500	27565473	1575	1575	1575	1575	0
553	20250220	102400	27565473	1575	1575	1575	1575	3
554	20250220	102300	27560748	1572	1567	1572	1567	666
555	20250220	102200	26515750	1575	1567	1575	1567	670
556	20250220	102100	25464425	1567	1568	1575	1567	560
557	20250220	102000	24585593	1567	1569	1574	1567	357
558	20250220	101900	24025077	1569	1575	1575	1569	57
559	20250220	101800	23935543	1575	1575	1586	1575	905
560	20250220	101700	22506148	1583	1585	1585	1583	52
561	20250220	101600	22423830	1591	1591	1591	1591	1
562	20250220	101500	22422239	1603	1603	1603	1603	0
563	20250220	101400	22422239	1603	1603	1603	1603	0
564	20250220	101300	22422239	1603	1605	1605	1603	625
565	20250220	101200	21420362	1606	1606	1606	1606	0
566	20250220	101100	21420362	1606	1606	1606	1606	0
567	20250220	101000	21420362	1606	1610	1610	1606	200
568	20250220	100900	21099152	1611	1611	1611	1611	1
569	20250220	100800	21097541	1603	1610	1610	1603	1091
570	20250220	100700	19346772	1611	1611	1611	1611	1
571	20250220	100600	19345161	1603	1611	1611	1603	728
572	20250220	100500	18176272	1601	1611	1611	1601	678
573	20250220	100400	17088859	1600	1610	1610	1600	681
574	20250220	100300	15995408	1612	1608	1612	1605	626
575	20250220	100200	14990662	1620	1614	1620	1604	1416
576	20250220	100100	12716048	1615	1612	1615	1611	110
577	20250220	100000	12538670	1612	1610	1612	1607	223
578	20250220	095900	12179535	1609	1608	1609	1606	118
579	20250220	095800	11989773	1609	1604	1609	1604	301
580	20250220	095700	11506598	1600	1602	1602	1600	59
581	20250220	095600	11412121	1600	1595	1600	1595	556
582	20250220	095500	10525011	1594	1592	1594	1590	1001
583	20250220	095400	8929767	1590	1591	1591	1589	155
584	20250220	095300	8683177	1590	1590	1590	1590	0
585	20250220	095200	8683177	1590	1588	1590	1588	9
586	20250220	095100	8668870	1586	1586	1586	1586	0
587	20250220	095000	8668870	1586	1586	1586	1586	0
588	20250220	094900	8668870	1586	1586	1586	1586	1
589	20250220	094800	8667284	1583	1583	1583	1583	0
590	20250220	094700	8667284	1583	1585	1585	1583	49
591	20250220	094600	8589653	1584	1589	1589	1584	682
592	20250220	094500	7508673	1590	1590	1591	1585	760
593	20250220	094400	6303215	1594	1594	1594	1594	0
594	20250220	094300	6303215	1594	1594	1594	1593	40
595	20250220	094200	6239459	1593	1591	1593	1591	51
596	20250220	094100	6158258	1594	1595	1595	1591	158
597	20250220	094000	5906556	1594	1587	1595	1587	560
598	20250220	093900	5017359	1587	1585	1587	1585	131
599	20250220	093800	4809535	1584	1586	1586	1584	24
600	20250220	093700	4771490	1586	1585	1587	1585	46
601	20250220	093600	4698517	1588	1588	1588	1588	0
602	20250220	093500	4698517	1588	1588	1588	1588	0
603	20250220	093400	4698517	1588	1588	1588	1588	0
604	20250220	093300	4698517	1588	1588	1588	1588	0
605	20250220	093200	4698517	1588	1588	1588	1588	1
606	20250220	093100	4696929	1588	1588	1588	1588	0
607	20250220	093000	4696929	1588	1588	1588	1588	6
608	20250220	092900	4687401	1581	1581	1581	1581	0
609	20250220	092800	4687401	1581	1581	1581	1581	0
610	20250220	092700	4687401	1581	1588	1588	1581	14
611	20250220	092600	4665246	1578	1578	1578	1578	10
612	20250220	092500	4649466	1578	1578	1578	1578	0
613	20250220	092400	4649466	1578	1575	1578	1575	52
614	20250220	092300	4567518	1573	1573	1573	1573	0
615	20250220	092200	4567518	1573	1573	1573	1573	0
616	20250220	092100	4567518	1573	1573	1573	1573	0
617	20250220	092000	4567518	1573	1573	1573	1573	0
618	20250220	091900	4567518	1573	1573	1573	1573	0
619	20250220	091800	4567518	1573	1573	1573	1573	0
620	20250220	091700	4567518	1573	1573	1573	1573	0
621	20250220	091600	4567518	1573	1573	1573	1573	0
622	20250220	091500	4567518	1573	1573	1573	1573	0
623	20250220	091400	4567518	1573	1567	1573	1567	744
624	20250220	091300	3400230	1574	1566	1574	1566	677
625	20250220	091200	2338557	1573	1571	1576	1566	759
626	20250220	091100	1146789	1571	1572	1575	1571	237
627	20250220	091000	773995	1575	1575	1580	1575	206
628	20250220	090900	449354	1578	1578	1583	1578	3
629	20250220	090800	444615	1589	1589	1589	1589	0
630	20250220	090700	444615	1589	1590	1590	1582	20
631	20250220	090600	412880	1588	1588	1588	1588	0
632	20250220	090500	412880	1588	1588	1588	1588	0
633	20250220	090400	412880	1588	1588	1588	1588	0
634	20250220	090300	412880	1588	1588	1588	1588	0
635	20250220	090200	412880	1588	1588	1588	1588	0
636	20250220	090100	412880	1588	1588	1588	1588	0
637	20250220	090000	412880	1588	1588	1588	1588	260