KissMeData/060540/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194400	115892692	1600	1600	1600	1600	803
3	20250219	194300	115892692	1600	1600	1600	1600	0
4	20250219	194200	115892692	1600	1600	1600	1600	0
5	20250219	194100	115892692	1600	1600	1600	1600	0
6	20250219	194000	115892692	1600	1600	1600	1600	0
7	20250219	193900	115892692	1600	1600	1600	1600	0
8	20250219	193800	115892692	1600	1600	1600	1600	0
9	20250219	193700	115892692	1600	1600	1600	1600	0
10	20250219	193600	115892692	1600	1600	1600	1600	0
11	20250219	193500	115892692	1600	1600	1600	1600	0
12	20250219	193400	115892692	1600	1600	1600	1600	0
13	20250219	193300	115892692	1600	1600	1600	1600	0
14	20250219	193200	115892692	1600	1600	1600	1600	0
15	20250219	193100	115892692	1600	1600	1600	1600	0
16	20250219	193000	115892692	1600	1600	1600	1600	0
17	20250219	192900	115892692	1600	1600	1600	1600	0
18	20250219	192800	115892692	1600	1600	1600	1600	0
19	20250219	192700	115892692	1600	1600	1600	1600	0
20	20250219	192600	115892692	1600	1600	1600	1600	0
21	20250219	192500	115892692	1600	1600	1600	1600	0
22	20250219	192400	115892692	1600	1600	1600	1600	0
23	20250219	192300	115892692	1600	1600	1600	1600	0
24	20250219	192200	115892692	1600	1600	1600	1600	0
25	20250219	192100	115892692	1600	1600	1600	1600	0
26	20250219	192000	115892692	1600	1600	1600	1600	0
27	20250219	191900	115892692	1600	1600	1600	1600	0
28	20250219	191800	115892692	1600	1600	1600	1600	0
29	20250219	191700	115892692	1600	1600	1600	1600	0
30	20250219	191600	115892692	1600	1600	1600	1600	0
31	20250219	191500	115892692	1600	1600	1600	1600	0
32	20250219	191400	115892692	1600	1600	1600	1600	803
33	20250219	191300	115892692	1600	1600	1600	1600	0
34	20250219	191200	115892692	1600	1600	1600	1600	0
35	20250219	191100	115892692	1600	1600	1600	1600	0
36	20250219	191000	115892692	1600	1600	1600	1600	0
37	20250219	190900	115892692	1600	1600	1600	1600	0
38	20250219	190800	115892692	1600	1600	1600	1600	0
39	20250219	190700	115892692	1600	1600	1600	1600	0
40	20250219	190600	115892692	1600	1600	1600	1600	0
41	20250219	190500	115892692	1600	1600	1600	1600	0
42	20250219	190400	115892692	1600	1600	1600	1600	0
43	20250219	190300	115892692	1600	1600	1600	1600	0
44	20250219	190200	115892692	1600	1600	1600	1600	0
45	20250219	190100	115892692	1600	1600	1600	1600	0
46	20250219	190000	115892692	1600	1600	1600	1600	0
47	20250219	185900	115892692	1600	1600	1600	1600	0
48	20250219	185800	115892692	1600	1600	1600	1600	0
49	20250219	185700	115892692	1600	1600	1600	1600	0
50	20250219	185600	115892692	1600	1600	1600	1600	0
51	20250219	185500	115892692	1600	1600	1600	1600	0
52	20250219	185400	115892692	1600	1600	1600	1600	0
53	20250219	185300	115892692	1600	1600	1600	1600	0
54	20250219	185200	115892692	1600	1600	1600	1600	0
55	20250219	185100	115892692	1600	1600	1600	1600	0
56	20250219	185000	115892692	1600	1600	1600	1600	0
57	20250219	184900	115892692	1600	1600	1600	1600	0
58	20250219	184800	115892692	1600	1600	1600	1600	0
59	20250219	184700	115892692	1600	1600	1600	1600	0
60	20250219	184600	115892692	1600	1600	1600	1600	0
61	20250219	184500	115892692	1600	1600	1600	1600	0
62	20250219	184400	115892692	1600	1600	1600	1600	803
63	20250219	184300	115892692	1600	1600	1600	1600	0
64	20250219	184200	115892692	1600	1600	1600	1600	0
65	20250219	184100	115892692	1600	1600	1600	1600	0
66	20250219	184000	115892692	1600	1600	1600	1600	0
67	20250219	183900	115892692	1600	1600	1600	1600	0
68	20250219	183800	115892692	1600	1600	1600	1600	0
69	20250219	183700	115892692	1600	1600	1600	1600	0
70	20250219	183600	115892692	1600	1600	1600	1600	0
71	20250219	183500	115892692	1600	1600	1600	1600	0
72	20250219	183400	115892692	1600	1600	1600	1600	0
73	20250219	183300	115892692	1600	1600	1600	1600	0
74	20250219	183200	115892692	1600	1600	1600	1600	0
75	20250219	183100	115892692	1600	1600	1600	1600	0
76	20250219	183000	115892692	1600	1600	1600	1600	0
77	20250219	182900	115892692	1600	1600	1600	1600	0
78	20250219	182800	115892692	1600	1600	1600	1600	0
79	20250219	182700	115892692	1600	1600	1600	1600	0
80	20250219	182600	115892692	1600	1600	1600	1600	0
81	20250219	182500	115892692	1600	1600	1600	1600	0
82	20250219	182400	115892692	1600	1600	1600	1600	0
83	20250219	182300	115892692	1600	1600	1600	1600	0
84	20250219	182200	115892692	1600	1600	1600	1600	0
85	20250219	182100	115892692	1600	1600	1600	1600	0
86	20250219	182000	115892692	1600	1600	1600	1600	0
87	20250219	181900	115892692	1600	1600	1600	1600	0
88	20250219	181800	115892692	1600	1600	1600	1600	0
89	20250219	181700	115892692	1600	1600	1600	1600	0
90	20250219	181600	115892692	1600	1600	1600	1600	0
91	20250219	181500	115892692	1600	1600	1600	1600	0
92	20250219	181400	115892692	1600	1600	1600	1600	803
93	20250219	181300	115892692	1600	1600	1600	1600	0
94	20250219	181200	115892692	1600	1600	1600	1600	0
95	20250219	181100	115892692	1600	1600	1600	1600	0
96	20250219	181000	115892692	1600	1600	1600	1600	0
97	20250219	180900	115892692	1600	1600	1600	1600	0
98	20250219	180800	115892692	1600	1600	1600	1600	0
99	20250219	180700	115892692	1600	1600	1600	1600	0
100	20250219	180600	115892692	1600	1600	1600	1600	0
101	20250219	180500	115892692	1600	1600	1600	1600	0
102	20250219	180400	115892692	1600	1600	1600	1600	0
103	20250219	180300	115892692	1600	1600	1600	1600	0
104	20250219	180200	115892692	1600	1600	1600	1600	0
105	20250219	180100	115892692	1600	1600	1600	1600	0
106	20250219	180000	115892692	1600	1600	1600	1600	0
107	20250219	175900	115892692	1600	1600	1600	1600	0
108	20250219	175800	115892692	1600	1600	1600	1600	0
109	20250219	175700	115892692	1600	1600	1600	1600	0
110	20250219	175600	115892692	1600	1600	1600	1600	0
111	20250219	175500	115892692	1600	1600	1600	1600	0
112	20250219	175400	115892692	1600	1600	1600	1600	0
113	20250219	175300	115892692	1600	1600	1600	1600	0
114	20250219	175200	115892692	1600	1600	1600	1600	0
115	20250219	175100	115892692	1600	1600	1600	1600	0
116	20250219	175000	115892692	1600	1600	1600	1600	0
117	20250219	174900	115892692	1600	1600	1600	1600	0
118	20250219	174800	115892692	1600	1600	1600	1600	0
119	20250219	174700	115892692	1600	1600	1600	1600	0
120	20250219	174600	115892692	1600	1600	1600	1600	0
121	20250219	174500	115892692	1600	1600	1600	1600	0
122	20250219	174400	115892692	1600	1600	1600	1600	803
123	20250219	174300	115892692	1600	1600	1600	1600	0
124	20250219	174200	115892692	1600	1600	1600	1600	0
125	20250219	174100	115892692	1600	1600	1600	1600	0
126	20250219	174000	115892692	1600	1600	1600	1600	0
127	20250219	173900	115892692	1600	1600	1600	1600	0
128	20250219	173800	115892692	1600	1600	1600	1600	0
129	20250219	173700	115892692	1600	1600	1600	1600	0
130	20250219	173600	115892692	1600	1600	1600	1600	0
131	20250219	173500	115892692	1600	1600	1600	1600	0
132	20250219	173400	115892692	1600	1600	1600	1600	0
133	20250219	173300	115892692	1600	1600	1600	1600	0
134	20250219	173200	115892692	1600	1600	1600	1600	0
135	20250219	173100	115892692	1600	1600	1600	1600	0
136	20250219	173000	115892692	1600	1600	1600	1600	0
137	20250219	172900	115892692	1600	1600	1600	1600	0
138	20250219	172800	115892692	1600	1600	1600	1600	0
139	20250219	172700	115892692	1600	1600	1600	1600	0
140	20250219	172600	115892692	1600	1600	1600	1600	0
141	20250219	172500	115892692	1600	1600	1600	1600	0
142	20250219	172400	115892692	1600	1600	1600	1600	0
143	20250219	172300	115892692	1600	1600	1600	1600	0
144	20250219	172200	115892692	1600	1600	1600	1600	0
145	20250219	172100	115892692	1600	1600	1600	1600	0
146	20250219	172000	115892692	1600	1600	1600	1600	0
147	20250219	171900	115892692	1600	1600	1600	1600	0
148	20250219	171800	115892692	1600	1600	1600	1600	0
149	20250219	171700	115892692	1600	1600	1600	1600	0
150	20250219	171600	115892692	1600	1600	1600	1600	0
151	20250219	171500	115892692	1600	1600	1600	1600	0
152	20250219	171400	115892692	1600	1600	1600	1600	803
153	20250219	171300	115892692	1600	1600	1600	1600	0
154	20250219	171200	115892692	1600	1600	1600	1600	0
155	20250219	171100	115892692	1600	1600	1600	1600	0
156	20250219	171000	115892692	1600	1600	1600	1600	0
157	20250219	170900	115892692	1600	1600	1600	1600	0
158	20250219	170800	115892692	1600	1600	1600	1600	0
159	20250219	170700	115892692	1600	1600	1600	1600	0
160	20250219	170600	115892692	1600	1600	1600	1600	0
161	20250219	170500	115892692	1600	1600	1600	1600	0
162	20250219	170400	115892692	1600	1600	1600	1600	0
163	20250219	170300	115892692	1600	1600	1600	1600	0
164	20250219	170200	115892692	1600	1600	1600	1600	0
165	20250219	170100	115892692	1600	1600	1600	1600	0
166	20250219	170000	115892692	1600	1600	1600	1600	0
167	20250219	165900	115892692	1600	1600	1600	1600	0
168	20250219	165800	115892692	1600	1600	1600	1600	0
169	20250219	165700	115892692	1600	1600	1600	1600	0
170	20250219	165600	115892692	1600	1600	1600	1600	0
171	20250219	165500	115892692	1600	1600	1600	1600	0
172	20250219	165400	115892692	1600	1600	1600	1600	0
173	20250219	165300	115892692	1600	1600	1600	1600	0
174	20250219	165200	115892692	1600	1600	1600	1600	0
175	20250219	165100	115892692	1600	1600	1600	1600	0
176	20250219	165000	115892692	1600	1600	1600	1600	0
177	20250219	164900	115892692	1600	1600	1600	1600	0
178	20250219	164800	115892692	1600	1600	1600	1600	0
179	20250219	164700	115892692	1600	1600	1600	1600	0
180	20250219	164600	115892692	1600	1600	1600	1600	0
181	20250219	164500	115892692	1600	1600	1600	1600	0
182	20250219	164400	115892692	1600	1600	1600	1600	803
183	20250219	164300	115892692	1600	1600	1600	1600	0
184	20250219	164200	115892692	1600	1600	1600	1600	0
185	20250219	164100	115892692	1600	1600	1600	1600	0
186	20250219	164000	115892692	1600	1600	1600	1600	0
187	20250219	163900	115892692	1600	1600	1600	1600	0
188	20250219	163800	115892692	1600	1600	1600	1600	0
189	20250219	163700	115892692	1600	1600	1600	1600	0
190	20250219	163600	115892692	1600	1600	1600	1600	0
191	20250219	163500	115892692	1600	1600	1600	1600	0
192	20250219	163400	115892692	1600	1600	1600	1600	0
193	20250219	163300	115892692	1600	1600	1600	1600	0
194	20250219	163200	115892692	1600	1600	1600	1600	0
195	20250219	163100	115892692	1600	1600	1600	1600	0
196	20250219	163000	115892692	1600	1600	1600	1600	0
197	20250219	162900	115892692	1600	1600	1600	1600	0
198	20250219	162800	115892692	1600	1600	1600	1600	0
199	20250219	162700	115892692	1600	1600	1600	1600	0
200	20250219	162600	115892692	1600	1600	1600	1600	0
201	20250219	162500	115892692	1600	1600	1600	1600	0
202	20250219	162400	115892692	1600	1600	1600	1600	0
203	20250219	162300	115892692	1600	1600	1600	1600	0
204	20250219	162200	115892692	1600	1600	1600	1600	0
205	20250219	162100	115892692	1600	1600	1600	1600	0
206	20250219	162000	115892692	1600	1600	1600	1600	0
207	20250219	161900	115892692	1600	1600	1600	1600	0
208	20250219	161800	115892692	1600	1600	1600	1600	0
209	20250219	161700	115892692	1600	1600	1600	1600	0
210	20250219	161600	115892692	1600	1600	1600	1600	0
211	20250219	161500	115892692	1600	1600	1600	1600	0
212	20250219	161400	115892692	1600	1600	1600	1600	803
213	20250219	161300	115892692	1600	1600	1600	1600	0
214	20250219	161200	115892692	1600	1600	1600	1600	0
215	20250219	161100	115892692	1600	1600	1600	1600	0
216	20250219	161000	115892692	1600	1600	1600	1600	0
217	20250219	160900	115892692	1600	1600	1600	1600	0
218	20250219	160800	115892692	1600	1600	1600	1600	0
219	20250219	160700	115892692	1600	1600	1600	1600	0
220	20250219	160600	115892692	1600	1600	1600	1600	0
221	20250219	160500	115892692	1600	1600	1600	1600	0
222	20250219	160400	115892692	1600	1600	1600	1600	0
223	20250219	160300	115892692	1600	1600	1600	1600	0
224	20250219	160200	115892692	1600	1600	1600	1600	0
225	20250219	160100	115892692	1600	1600	1600	1600	0
226	20250219	160000	115892692	1600	1600	1600	1600	0
227	20250219	155900	115892692	1600	1600	1600	1600	0
228	20250219	155800	115892692	1600	1600	1600	1600	0
229	20250219	155700	115892692	1600	1600	1600	1600	0
230	20250219	155600	115892692	1600	1600	1600	1600	0
231	20250219	155500	115892692	1600	1600	1600	1600	0
232	20250219	155400	115892692	1600	1600	1600	1600	0
233	20250219	155300	115892692	1600	1600	1600	1600	0
234	20250219	155200	115892692	1600	1600	1600	1600	0
235	20250219	155100	115892692	1600	1600	1600	1600	0
236	20250219	155000	115892692	1600	1600	1600	1600	0
237	20250219	154900	115892692	1600	1600	1600	1600	0
238	20250219	154800	115892692	1600	1600	1600	1600	0
239	20250219	154700	115892692	1600	1600	1600	1600	0
240	20250219	154600	115892692	1600	1600	1600	1600	0
241	20250219	154500	115892692	1600	1600	1600	1600	0
242	20250219	154400	115892692	1600	1600	1600	1600	803
243	20250219	154300	115892692	1600	1600	1600	1600	0
244	20250219	154200	115892692	1600	1600	1600	1600	0
245	20250219	154100	115892692	1600	1600	1600	1600	0
246	20250219	154000	115892692	1600	1600	1600	1600	0
247	20250219	153900	115892692	1600	1600	1600	1600	0
248	20250219	153800	115892692	1600	1600	1600	1600	0
249	20250219	153700	115892692	1600	1600	1600	1600	0
250	20250219	153600	115892692	1600	1600	1600	1600	0
251	20250219	153500	115892692	1600	1600	1600	1600	0
252	20250219	153400	115892692	1600	1600	1600	1600	0
253	20250219	153300	115892692	1600	1600	1600	1600	0
254	20250219	153200	115892692	1600	1600	1600	1600	0
255	20250219	153100	115892692	1600	1600	1600	1600	0
256	20250219	153000	115892692	1600	1600	1600	1600	803
257	20250219	152900	114607892	1606	1606	1606	1606	0
258	20250219	152800	114607892	1606	1606	1606	1606	0
259	20250219	152700	114607892	1606	1606	1606	1606	0
260	20250219	152600	114607892	1606	1606	1606	1606	0
261	20250219	152500	114607892	1606	1606	1606	1606	0
262	20250219	152400	114607892	1606	1606	1606	1606	0
263	20250219	152300	114607892	1606	1606	1606	1606	0
264	20250219	152200	114607892	1606	1606	1606	1606	0
265	20250219	152100	114607892	1606	1606	1606	1606	0
266	20250219	152000	114607892	1606	1606	1606	1606	0
267	20250219	151900	114607892	1606	1606	1606	1606	11
268	20250219	151800	114590226	1606	1606	1606	1606	0
269	20250219	151700	114590226	1606	1606	1606	1606	88
270	20250219	151600	114448898	1606	1606	1606	1606	1
271	20250219	151500	114447292	1602	1602	1602	1602	0
272	20250219	151400	114447292	1602	1602	1602	1602	50
273	20250219	151300	114367192	1606	1606	1606	1606	0
274	20250219	151200	114367192	1606	1606	1606	1606	1
275	20250219	151100	114365586	1607	1607	1607	1607	0
276	20250219	151000	114365586	1607	1607	1607	1607	0
277	20250219	150900	114365586	1607	1607	1607	1607	0
278	20250219	150800	114365586	1607	1607	1607	1607	0
279	20250219	150700	114365586	1607	1607	1607	1607	0
280	20250219	150600	114365586	1607	1602	1607	1602	1087
281	20250219	150500	112623777	1602	1602	1602	1602	500
282	20250219	150400	111822777	1607	1607	1607	1607	0
283	20250219	150300	111822777	1607	1607	1607	1607	0
284	20250219	150200	111822777	1607	1607	1607	1607	0
285	20250219	150100	111822777	1607	1607	1607	1607	0
286	20250219	150000	111822777	1607	1607	1607	1607	0
287	20250219	145900	111822777	1607	1607	1607	1607	0
288	20250219	145800	111822777	1607	1607	1607	1607	0
289	20250219	145700	111822777	1607	1607	1607	1607	0
290	20250219	145600	111822777	1607	1607	1607	1607	0
291	20250219	145500	111822777	1607	1607	1607	1607	0
292	20250219	145400	111822777	1607	1607	1607	1607	0
293	20250219	145300	111822777	1607	1607	1607	1607	0
294	20250219	145200	111822777	1607	1607	1607	1607	0
295	20250219	145100	111822777	1607	1607	1607	1607	0
296	20250219	145000	111822777	1607	1607	1607	1607	666
297	20250219	144900	110752515	1607	1607	1607	1607	0
298	20250219	144800	110752515	1607	1607	1607	1607	0
299	20250219	144700	110752515	1607	1607	1607	1607	200
300	20250219	144600	110431115	1607	1607	1608	1607	3469
301	20250219	144500	104854666	1601	1601	1601	1601	200
302	20250219	144400	104534466	1601	1601	1601	1601	100
303	20250219	144300	104374366	1607	1607	1607	1607	3144
304	20250219	144200	99321958	1607	1607	1607	1607	0
305	20250219	144100	99321958	1607	1607	1607	1607	0
306	20250219	144000	99321958	1607	1607	1607	1607	0
307	20250219	143900	99321958	1607	1607	1607	1607	0
308	20250219	143800	99321958	1607	1607	1607	1607	0
309	20250219	143700	99321958	1607	1607	1607	1607	0
310	20250219	143600	99321958	1607	1607	1607	1607	0
311	20250219	143500	99321958	1607	1607	1607	1607	0
312	20250219	143400	99321958	1607	1607	1607	1607	0
313	20250219	143300	99321958	1607	1607	1607	1607	0
314	20250219	143200	99321958	1607	1599	1607	1599	35
315	20250219	143100	99265985	1607	1607	1607	1607	0
316	20250219	143000	99265985	1607	1607	1607	1607	0
317	20250219	142900	99265985	1607	1607	1607	1607	0
318	20250219	142800	99265985	1607	1607	1607	1607	0
319	20250219	142700	99265985	1607	1607	1607	1607	1
320	20250219	142600	99264378	1599	1599	1599	1599	0
321	20250219	142500	99264378	1599	1599	1599	1599	0
322	20250219	142400	99264378	1599	1599	1599	1599	0
323	20250219	142300	99264378	1599	1599	1599	1599	141
324	20250219	142200	99038919	1598	1598	1598	1598	0
325	20250219	142100	99038919	1598	1598	1598	1598	0
326	20250219	142000	99038919	1598	1598	1598	1598	0
327	20250219	141900	99038919	1598	1598	1598	1598	0
328	20250219	141800	99038919	1598	1598	1598	1598	0
329	20250219	141700	99038919	1598	1598	1598	1598	0
330	20250219	141600	99038919	1598	1598	1598	1598	211
331	20250219	141500	98701741	1607	1607	1607	1607	0
332	20250219	141400	98701741	1607	1607	1607	1607	0
333	20250219	141300	98701741	1607	1606	1607	1606	50
334	20250219	141200	98621401	1607	1607	1607	1607	0
335	20250219	141100	98621401	1607	1598	1607	1598	20
336	20250219	141000	98589432	1607	1607	1607	1607	0
337	20250219	140900	98589432	1607	1607	1607	1607	100
338	20250219	140800	98428732	1608	1608	1608	1608	0
339	20250219	140700	98428732	1608	1608	1608	1608	0
340	20250219	140600	98428732	1608	1608	1608	1608	0
341	20250219	140500	98428732	1608	1608	1608	1608	0
342	20250219	140400	98428732	1608	1608	1608	1608	1
343	20250219	140300	98427124	1601	1601	1601	1601	0
344	20250219	140200	98427124	1601	1601	1601	1601	0
345	20250219	140100	98427124	1601	1601	1601	1601	0
346	20250219	140000	98427124	1601	1601	1601	1601	0
347	20250219	135900	98427124	1601	1601	1601	1601	0
348	20250219	135800	98427124	1601	1601	1601	1601	0
349	20250219	135700	98427124	1601	1601	1601	1601	0
350	20250219	135600	98427124	1601	1601	1601	1601	0
351	20250219	135500	98427124	1601	1601	1601	1601	0
352	20250219	135400	98427124	1601	1601	1601	1601	0
353	20250219	135300	98427124	1601	1601	1601	1601	0
354	20250219	135200	98427124	1601	1601	1601	1601	0
355	20250219	135100	98427124	1601	1601	1601	1601	0
356	20250219	135000	98427124	1601	1601	1601	1601	0
357	20250219	134900	98427124	1601	1601	1601	1601	0
358	20250219	134800	98427124	1601	1601	1601	1601	0
359	20250219	134700	98427124	1601	1601	1601	1601	0
360	20250219	134600	98427124	1601	1601	1601	1601	0
361	20250219	134500	98427124	1601	1601	1601	1601	0
362	20250219	134400	98427124	1601	1601	1601	1601	0
363	20250219	134300	98427124	1601	1601	1601	1601	0
364	20250219	134200	98427124	1601	1601	1601	1601	0
365	20250219	134100	98427124	1601	1601	1601	1601	0
366	20250219	134000	98427124	1601	1601	1601	1601	0
367	20250219	133900	98427124	1601	1601	1601	1601	0
368	20250219	133800	98427124	1601	1595	1601	1595	1150
369	20250219	133700	96588830	1601	1601	1601	1601	2208
370	20250219	133600	93053822	1601	1602	1602	1601	1000
371	20250219	133500	91452221	1603	1603	1603	1603	0
372	20250219	133400	91452221	1603	1603	1603	1603	0
373	20250219	133300	91452221	1603	1603	1603	1603	0
374	20250219	133200	91452221	1603	1603	1603	1603	0
375	20250219	133100	91452221	1603	1603	1603	1603	0
376	20250219	133000	91452221	1603	1603	1603	1603	500
377	20250219	132900	90650721	1604	1607	1607	1604	8903
378	20250219	132800	76352184	1612	1612	1612	1612	0
379	20250219	132700	76352184	1612	1612	1612	1612	0
380	20250219	132600	76352184	1612	1612	1612	1612	0
381	20250219	132500	76352184	1612	1612	1612	1612	0
382	20250219	132400	76352184	1612	1612	1612	1612	0
383	20250219	132300	76352184	1612	1612	1612	1612	0
384	20250219	132200	76352184	1612	1612	1612	1612	0
385	20250219	132100	76352184	1612	1607	1612	1606	4054
386	20250219	132000	69839916	1607	1607	1607	1607	0
387	20250219	131900	69839916	1607	1608	1608	1607	557
388	20250219	131800	68944444	1609	1609	1609	1609	0
389	20250219	131700	68944444	1609	1609	1609	1609	0
390	20250219	131600	68944444	1609	1609	1609	1609	0
391	20250219	131500	68944444	1609	1610	1610	1609	443
392	20250219	131400	68231589	1613	1613	1613	1613	0
393	20250219	131300	68231589	1613	1613	1613	1613	0
394	20250219	131200	68231589	1613	1613	1613	1613	0
395	20250219	131100	68231589	1613	1613	1613	1613	0
396	20250219	131000	68231589	1613	1613	1613	1613	0
397	20250219	130900	68231589	1613	1613	1614	1613	117
398	20250219	130800	68042860	1614	1614	1614	1614	0
399	20250219	130700	68042860	1614	1614	1614	1614	0
400	20250219	130600	68042860	1614	1614	1614	1614	0
401	20250219	130500	68042860	1614	1610	1614	1610	436
402	20250219	130400	67340180	1610	1612	1612	1610	244
403	20250219	130300	66947152	1612	1612	1612	1612	0
404	20250219	130200	66947152	1612	1612	1612	1612	100
405	20250219	130100	66785952	1614	1614	1614	1614	0
406	20250219	130000	66785952	1614	1614	1614	1614	0
407	20250219	125900	66785952	1614	1614	1614	1614	0
408	20250219	125800	66785952	1614	1614	1614	1614	0
409	20250219	125700	66785952	1614	1614	1614	1614	0
410	20250219	125600	66785952	1614	1614	1614	1614	0
411	20250219	125500	66785952	1614	1614	1614	1614	0
412	20250219	125400	66785952	1614	1613	1614	1613	300
413	20250219	125300	66301839	1610	1610	1610	1610	0
414	20250219	125200	66301839	1610	1610	1610	1610	2
415	20250219	125100	66298619	1611	1611	1611	1611	0
416	20250219	125000	66298619	1611	1611	1611	1611	0
417	20250219	124900	66298619	1611	1611	1611	1611	0
418	20250219	124800	66298619	1611	1611	1611	1611	278
419	20250219	124700	65850761	1613	1613	1613	1613	0
420	20250219	124600	65850761	1613	1613	1613	1613	0
421	20250219	124500	65850761	1613	1612	1613	1612	74
422	20250219	124400	65731461	1612	1612	1612	1612	0
423	20250219	124300	65731461	1612	1612	1612	1612	225
424	20250219	124200	65368761	1612	1612	1612	1612	0
425	20250219	124100	65368761	1612	1612	1612	1612	127
426	20250219	124000	65164037	1612	1612	1612	1612	0
427	20250219	123900	65164037	1612	1612	1612	1612	48
428	20250219	123800	65086661	1612	1612	1612	1612	5
429	20250219	123700	65078601	1612	1612	1612	1612	10
430	20250219	123600	65062481	1611	1611	1611	1611	94
431	20250219	123500	64911047	1611	1611	1611	1611	1
432	20250219	123400	64909436	1611	1608	1611	1608	363
433	20250219	123300	64325341	1609	1609	1609	1609	0
434	20250219	123200	64325341	1609	1609	1609	1609	0
435	20250219	123100	64325341	1609	1609	1609	1609	0
436	20250219	123000	64325341	1609	1609	1609	1609	0
437	20250219	122900	64325341	1609	1608	1609	1606	1240
438	20250219	122800	62333796	1608	1608	1608	1608	40
439	20250219	122700	62269476	1606	1606	1606	1606	2
440	20250219	122600	62266264	1609	1609	1609	1609	1
441	20250219	122500	62264655	1606	1609	1609	1606	2562
442	20250219	122400	58149897	1609	1609	1609	1609	2
443	20250219	122300	58146679	1609	1606	1609	1606	1244
444	20250219	122200	56148735	1609	1609	1609	1609	0
445	20250219	122100	56148735	1609	1609	1609	1609	10
446	20250219	122000	56132645	1606	1606	1606	1606	1
447	20250219	121900	56131039	1606	1606	1606	1606	1450
448	20250219	121800	53802339	1610	1610	1610	1610	0
449	20250219	121700	53802339	1610	1610	1610	1610	0
450	20250219	121600	53802339	1610	1610	1610	1610	50
451	20250219	121500	53721839	1610	1610	1610	1610	0
452	20250219	121400	53721839	1610	1610	1610	1610	2270
453	20250219	121300	50067139	1610	1610	1610	1610	10
454	20250219	121200	50051039	1610	1610	1610	1610	70
455	20250219	121100	49938339	1610	1601	1611	1601	6034
456	20250219	121000	40237201	1602	1602	1602	1602	0
457	20250219	120900	40237201	1602	1602	1602	1602	0
458	20250219	120800	40237201	1602	1602	1602	1602	0
459	20250219	120700	40237201	1602	1602	1602	1602	0
460	20250219	120600	40237201	1602	1602	1602	1602	0
461	20250219	120500	40237201	1602	1602	1602	1602	0
462	20250219	120400	40237201	1602	1602	1602	1602	0
463	20250219	120300	40237201	1602	1595	1602	1593	4350
464	20250219	120200	33304156	1603	1603	1603	1603	0
465	20250219	120100	33304156	1603	1603	1603	1603	18
466	20250219	120000	33275302	1603	1603	1603	1602	64
467	20250219	115900	33172740	1603	1603	1603	1603	0
468	20250219	115800	33172740	1603	1603	1603	1603	0
469	20250219	115700	33172740	1603	1603	1603	1603	10
470	20250219	115600	33156710	1600	1600	1600	1600	7
471	20250219	115500	33145510	1603	1603	1603	1603	0
472	20250219	115400	33145510	1603	1603	1603	1603	0
473	20250219	115300	33145510	1603	1603	1603	1603	0
474	20250219	115200	33145510	1603	1603	1603	1603	0
475	20250219	115100	33145510	1603	1603	1603	1603	10
476	20250219	115000	33129480	1604	1604	1604	1604	0
477	20250219	114900	33129480	1604	1604	1604	1604	0
478	20250219	114800	33129480	1604	1603	1604	1603	18
479	20250219	114700	33100617	1603	1603	1603	1603	0
480	20250219	114600	33100617	1603	1603	1603	1603	0
481	20250219	114500	33100617	1603	1603	1603	1603	0
482	20250219	114400	33100617	1603	1603	1603	1603	0
483	20250219	114300	33100617	1603	1603	1603	1603	0
484	20250219	114200	33100617	1603	1603	1603	1603	0
485	20250219	114100	33100617	1603	1603	1603	1603	0
486	20250219	114000	33100617	1603	1603	1603	1603	0
487	20250219	113900	33100617	1603	1603	1603	1603	0
488	20250219	113800	33100617	1603	1603	1603	1603	0
489	20250219	113700	33100617	1603	1603	1603	1603	0
490	20250219	113600	33100617	1603	1603	1603	1603	200
491	20250219	113500	32780017	1603	1603	1603	1603	0
492	20250219	113400	32780017	1603	1603	1603	1603	0
493	20250219	113300	32780017	1603	1603	1603	1603	0
494	20250219	113200	32780017	1603	1603	1603	1603	0
495	20250219	113100	32780017	1603	1603	1603	1603	0
496	20250219	113000	32780017	1603	1603	1603	1603	0
497	20250219	112900	32780017	1603	1603	1603	1603	0
498	20250219	112800	32780017	1603	1603	1603	1603	0
499	20250219	112700	32780017	1603	1603	1603	1603	0
500	20250219	112600	32780017	1603	1603	1603	1603	0
501	20250219	112500	32780017	1603	1603	1603	1603	0
502	20250219	112400	32780017	1603	1593	1603	1593	2
503	20250219	112300	32776821	1603	1603	1603	1603	0
504	20250219	112200	32776821	1603	1603	1603	1603	0
505	20250219	112100	32776821	1603	1603	1603	1603	10
506	20250219	112000	32760791	1603	1603	1603	1603	0
507	20250219	111900	32760791	1603	1603	1603	1603	31
508	20250219	111800	32711098	1603	1603	1603	1603	0
509	20250219	111700	32711098	1603	1603	1603	1603	0
510	20250219	111600	32711098	1603	1603	1603	1603	0
511	20250219	111500	32711098	1603	1603	1603	1603	3
512	20250219	111400	32706289	1603	1603	1603	1603	0
513	20250219	111300	32706289	1603	1603	1603	1603	0
514	20250219	111200	32706289	1603	1599	1603	1599	21
515	20250219	111100	32672706	1603	1603	1603	1603	0
516	20250219	111000	32672706	1603	1603	1603	1603	87
517	20250219	110900	32533245	1604	1604	1604	1604	0
518	20250219	110800	32533245	1604	1604	1604	1604	0
519	20250219	110700	32533245	1604	1604	1604	1604	0
520	20250219	110600	32533245	1604	1604	1604	1604	0
521	20250219	110500	32533245	1604	1604	1604	1604	0
522	20250219	110400	32533245	1604	1604	1604	1604	0
523	20250219	110300	32533245	1604	1604	1604	1604	0
524	20250219	110200	32533245	1604	1604	1604	1604	0
525	20250219	110100	32533245	1604	1604	1604	1604	0
526	20250219	110000	32533245	1604	1604	1604	1604	0
527	20250219	105900	32533245	1604	1600	1604	1600	60
528	20250219	105800	32437069	1591	1591	1591	1591	0
529	20250219	105700	32437069	1591	1591	1591	1591	0
530	20250219	105600	32437069	1591	1591	1591	1591	0
531	20250219	105500	32437069	1591	1598	1598	1591	371
532	20250219	105400	31846329	1598	1598	1598	1598	0
533	20250219	105300	31846329	1598	1598	1598	1598	100
534	20250219	105200	31686529	1598	1598	1598	1598	0
535	20250219	105100	31686529	1598	1598	1598	1598	0
536	20250219	105000	31686529	1598	1598	1598	1598	0
537	20250219	104900	31686529	1598	1598	1598	1598	0
538	20250219	104800	31686529	1598	1598	1598	1598	0
539	20250219	104700	31686529	1598	1598	1598	1598	0
540	20250219	104600	31686529	1598	1600	1600	1598	1500
541	20250219	104500	29288027	1600	1600	1600	1600	0
542	20250219	104400	29288027	1600	1600	1600	1600	0
543	20250219	104300	29288027	1600	1600	1600	1600	0
544	20250219	104200	29288027	1600	1601	1601	1600	125
545	20250219	104100	29087912	1601	1602	1602	1601	2322
546	20250219	104000	25370257	1602	1602	1602	1602	1
547	20250219	103900	25368655	1601	1601	1601	1601	0
548	20250219	103800	25368655	1601	1601	1601	1601	97
549	20250219	103700	25213358	1607	1607	1607	1607	0
550	20250219	103600	25213358	1607	1607	1607	1607	2
551	20250219	103500	25210144	1607	1606	1607	1606	2
552	20250219	103400	25206931	1600	1600	1600	1600	2
553	20250219	103300	25203731	1608	1608	1608	1608	0
554	20250219	103200	25203731	1608	1608	1608	1608	3
555	20250219	103100	25198907	1602	1602	1608	1602	127
556	20250219	103000	24994727	1609	1609	1609	1608	3
557	20250219	102900	24989901	1601	1610	1610	1601	89
558	20250219	102800	24847142	1602	1610	1610	1602	37
559	20250219	102700	24787582	1610	1608	1610	1608	4702
560	20250219	102600	17223025	1608	1605	1608	1599	7
561	20250219	102500	17211793	1609	1605	1609	1605	900
562	20250219	102400	15766043	1605	1602	1605	1602	150
563	20250219	102300	15525737	1602	1602	1602	1602	0
564	20250219	102200	15525737	1602	1594	1602	1594	1138
565	20250219	102100	13705314	1594	1594	1594	1594	0
566	20250219	102000	13705314	1594	1594	1594	1594	30
567	20250219	101900	13657494	1594	1593	1594	1593	100
568	20250219	101800	13498144	1592	1592	1592	1592	0
569	20250219	101700	13498144	1592	1592	1592	1592	191
570	20250219	101600	13194072	1592	1592	1592	1592	0
571	20250219	101500	13194072	1592	1592	1592	1592	0
572	20250219	101400	13194072	1592	1593	1593	1592	208
573	20250219	101300	12862928	1593	1592	1593	1592	91
574	20250219	101200	12718047	1591	1591	1591	1591	0
575	20250219	101100	12718047	1591	1591	1591	1591	0
576	20250219	101000	12718047	1591	1591	1591	1591	0
577	20250219	100900	12718047	1591	1591	1591	1591	0
578	20250219	100800	12718047	1591	1591	1591	1591	0
579	20250219	100700	12718047	1591	1591	1591	1591	91
580	20250219	100600	12573266	1593	1593	1593	1593	0
581	20250219	100500	12573266	1593	1593	1593	1593	0
582	20250219	100400	12573266	1593	1593	1593	1593	0
583	20250219	100300	12573266	1593	1590	1593	1590	2011
584	20250219	100200	9371746	1593	1593	1593	1593	3
585	20250219	100100	9366967	1593	1593	1593	1593	0
586	20250219	100000	9366967	1593	1593	1593	1593	0
587	20250219	095900	9366967	1593	1593	1593	1593	2
588	20250219	095800	9363781	1593	1593	1593	1593	4
589	20250219	095700	9357409	1593	1593	1593	1593	0
590	20250219	095600	9357409	1593	1593	1593	1593	2
591	20250219	095500	9354223	1593	1593	1593	1593	1
592	20250219	095400	9352630	1588	1588	1588	1588	0
593	20250219	095300	9352630	1588	1588	1588	1588	0
594	20250219	095200	9352630	1588	1588	1588	1588	0
595	20250219	095100	9352630	1588	1588	1588	1588	0
596	20250219	095000	9352630	1588	1588	1588	1588	0
597	20250219	094900	9352630	1588	1588	1588	1588	2
598	20250219	094800	9349454	1593	1593	1593	1593	0
599	20250219	094700	9349454	1593	1593	1593	1593	1
600	20250219	094600	9347861	1589	1589	1589	1589	0
601	20250219	094500	9347861	1589	1589	1589	1589	0
602	20250219	094400	9347861	1589	1589	1589	1589	0
603	20250219	094300	9347861	1589	1589	1589	1589	52
604	20250219	094200	9265233	1588	1588	1588	1588	71
605	20250219	094100	9152485	1589	1589	1589	1589	3
606	20250219	094000	9147718	1588	1588	1588	1588	0
607	20250219	093900	9147718	1588	1588	1588	1588	0
608	20250219	093800	9147718	1588	1588	1588	1588	1262
609	20250219	093700	7143662	1589	1589	1589	1589	0
610	20250219	093600	7143662	1589	1589	1589	1589	0
611	20250219	093500	7143662	1589	1589	1589	1589	0
612	20250219	093400	7143662	1589	1589	1589	1589	20
613	20250219	093300	7111882	1589	1589	1589	1589	0
614	20250219	093200	7111882	1589	1589	1589	1589	0
615	20250219	093100	7111882	1589	1589	1589	1589	0
616	20250219	093000	7111882	1589	1589	1589	1589	6
617	20250219	092900	7102348	1583	1583	1583	1583	0
618	20250219	092800	7102348	1583	1583	1583	1583	0
619	20250219	092700	7102348	1583	1583	1583	1583	472
620	20250219	092600	6355172	1583	1583	1583	1583	0
621	20250219	092500	6355172	1583	1583	1583	1583	0
622	20250219	092400	6355172	1583	1583	1583	1583	0
623	20250219	092300	6355172	1583	1583	1583	1583	0
624	20250219	092200	6355172	1583	1583	1583	1583	400
625	20250219	092100	5721972	1583	1583	1583	1583	1390
626	20250219	092000	3521602	1583	1583	1583	1583	250
627	20250219	091900	3125852	1583	1583	1583	1583	2
628	20250219	091800	3122686	1592	1592	1592	1592	0
629	20250219	091700	3122686	1592	1592	1592	1592	0
630	20250219	091600	3122686	1592	1592	1592	1592	0
631	20250219	091500	3122686	1592	1592	1592	1592	0
632	20250219	091400	3122686	1592	1583	1592	1581	1031
633	20250219	091300	1491374	1594	1594	1594	1594	0
634	20250219	091200	1491374	1594	1594	1594	1594	0
635	20250219	091100	1491374	1594	1594	1594	1594	0
636	20250219	091000	1491374	1594	1594	1594	1594	0
637	20250219	090900	1491374	1594	1594	1594	1594	0
638	20250219	090800	1491374	1594	1594	1594	1594	0
639	20250219	090700	1491374	1594	1594	1594	1594	0
640	20250219	090600	1491374	1594	1594	1594	1594	0
641	20250219	090500	1491374	1594	1594	1594	1594	1
642	20250219	090400	1489780	1585	1585	1585	1585	0
643	20250219	090300	1489780	1585	1585	1585	1585	0
644	20250219	090200	1489780	1585	1585	1585	1585	0
645	20250219	090100	1489780	1585	1585	1585	1585	0
646	20250219	090000	1489780	1585	1590	1590	1585	937