KissMeData/036710/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192300	1880984082	1588	1588	1588	1588	7470
3	20250219	192200	1880984082	1588	1588	1588	1588	0
4	20250219	192100	1880984082	1588	1588	1588	1588	0
5	20250219	192000	1880984082	1588	1588	1588	1588	0
6	20250219	191900	1880984082	1588	1588	1588	1588	0
7	20250219	191800	1880984082	1588	1588	1588	1588	0
8	20250219	191700	1880984082	1588	1588	1588	1588	0
9	20250219	191600	1880984082	1588	1588	1588	1588	0
10	20250219	191500	1880984082	1588	1588	1588	1588	0
11	20250219	191400	1880984082	1588	1588	1588	1588	0
12	20250219	191300	1880984082	1588	1588	1588	1588	0
13	20250219	191200	1880984082	1588	1588	1588	1588	0
14	20250219	191100	1880984082	1588	1588	1588	1588	0
15	20250219	191000	1880984082	1588	1588	1588	1588	0
16	20250219	190900	1880984082	1588	1588	1588	1588	0
17	20250219	190800	1880984082	1588	1588	1588	1588	0
18	20250219	190700	1880984082	1588	1588	1588	1588	0
19	20250219	190600	1880984082	1588	1588	1588	1588	0
20	20250219	190500	1880984082	1588	1588	1588	1588	0
21	20250219	190400	1880984082	1588	1588	1588	1588	0
22	20250219	190300	1880984082	1588	1588	1588	1588	0
23	20250219	190200	1880984082	1588	1588	1588	1588	0
24	20250219	190100	1880984082	1588	1588	1588	1588	0
25	20250219	190000	1880984082	1588	1588	1588	1588	0
26	20250219	185900	1880984082	1588	1588	1588	1588	0
27	20250219	185800	1880984082	1588	1588	1588	1588	0
28	20250219	185700	1880984082	1588	1588	1588	1588	0
29	20250219	185600	1880984082	1588	1588	1588	1588	0
30	20250219	185500	1880984082	1588	1588	1588	1588	0
31	20250219	185400	1880984082	1588	1588	1588	1588	0
32	20250219	185300	1880984082	1588	1588	1588	1588	7470
33	20250219	185200	1880984082	1588	1588	1588	1588	0
34	20250219	185100	1880984082	1588	1588	1588	1588	0
35	20250219	185000	1880984082	1588	1588	1588	1588	0
36	20250219	184900	1880984082	1588	1588	1588	1588	0
37	20250219	184800	1880984082	1588	1588	1588	1588	0
38	20250219	184700	1880984082	1588	1588	1588	1588	0
39	20250219	184600	1880984082	1588	1588	1588	1588	0
40	20250219	184500	1880984082	1588	1588	1588	1588	0
41	20250219	184400	1880984082	1588	1588	1588	1588	0
42	20250219	184300	1880984082	1588	1588	1588	1588	0
43	20250219	184200	1880984082	1588	1588	1588	1588	0
44	20250219	184100	1880984082	1588	1588	1588	1588	0
45	20250219	184000	1880984082	1588	1588	1588	1588	0
46	20250219	183900	1880984082	1588	1588	1588	1588	0
47	20250219	183800	1880984082	1588	1588	1588	1588	0
48	20250219	183700	1880984082	1588	1588	1588	1588	0
49	20250219	183600	1880984082	1588	1588	1588	1588	0
50	20250219	183500	1880984082	1588	1588	1588	1588	0
51	20250219	183400	1880984082	1588	1588	1588	1588	0
52	20250219	183300	1880984082	1588	1588	1588	1588	0
53	20250219	183200	1880984082	1588	1588	1588	1588	0
54	20250219	183100	1880984082	1588	1588	1588	1588	0
55	20250219	183000	1880984082	1588	1588	1588	1588	0
56	20250219	182900	1880984082	1588	1588	1588	1588	0
57	20250219	182800	1880984082	1588	1588	1588	1588	0
58	20250219	182700	1880984082	1588	1588	1588	1588	0
59	20250219	182600	1880984082	1588	1588	1588	1588	0
60	20250219	182500	1880984082	1588	1588	1588	1588	0
61	20250219	182400	1880984082	1588	1588	1588	1588	0
62	20250219	182300	1880984082	1588	1588	1588	1588	7470
63	20250219	182200	1880984082	1588	1588	1588	1588	0
64	20250219	182100	1880984082	1588	1588	1588	1588	0
65	20250219	182000	1880984082	1588	1588	1588	1588	0
66	20250219	181900	1880984082	1588	1588	1588	1588	0
67	20250219	181800	1880984082	1588	1588	1588	1588	0
68	20250219	181700	1880984082	1588	1588	1588	1588	0
69	20250219	181600	1880984082	1588	1588	1588	1588	0
70	20250219	181500	1880984082	1588	1588	1588	1588	0
71	20250219	181400	1880984082	1588	1588	1588	1588	0
72	20250219	181300	1880984082	1588	1588	1588	1588	0
73	20250219	181200	1880984082	1588	1588	1588	1588	0
74	20250219	181100	1880984082	1588	1588	1588	1588	0
75	20250219	181000	1880984082	1588	1588	1588	1588	0
76	20250219	180900	1880984082	1588	1588	1588	1588	0
77	20250219	180800	1880984082	1588	1588	1588	1588	0
78	20250219	180700	1880984082	1588	1588	1588	1588	0
79	20250219	180600	1880984082	1588	1588	1588	1588	0
80	20250219	180500	1880984082	1588	1588	1588	1588	0
81	20250219	180400	1880984082	1588	1588	1588	1588	0
82	20250219	180300	1880984082	1588	1588	1588	1588	0
83	20250219	180200	1880984082	1588	1588	1588	1588	0
84	20250219	180100	1880984082	1588	1588	1588	1588	0
85	20250219	180000	1880984082	1588	1588	1588	1588	0
86	20250219	175900	1880984082	1588	1588	1588	1588	0
87	20250219	175800	1880984082	1588	1588	1588	1588	0
88	20250219	175700	1880984082	1588	1588	1588	1588	0
89	20250219	175600	1880984082	1588	1588	1588	1588	0
90	20250219	175500	1880984082	1588	1588	1588	1588	0
91	20250219	175400	1880984082	1588	1588	1588	1588	0
92	20250219	175300	1880984082	1588	1588	1588	1588	7470
93	20250219	175200	1880984082	1588	1588	1588	1588	0
94	20250219	175100	1880984082	1588	1588	1588	1588	0
95	20250219	175000	1880984082	1588	1588	1588	1588	0
96	20250219	174900	1880984082	1588	1588	1588	1588	0
97	20250219	174800	1880984082	1588	1588	1588	1588	0
98	20250219	174700	1880984082	1588	1588	1588	1588	0
99	20250219	174600	1880984082	1588	1588	1588	1588	0
100	20250219	174500	1880984082	1588	1588	1588	1588	0
101	20250219	174400	1880984082	1588	1588	1588	1588	0
102	20250219	174300	1880984082	1588	1588	1588	1588	0
103	20250219	174200	1880984082	1588	1588	1588	1588	0
104	20250219	174100	1880984082	1588	1588	1588	1588	0
105	20250219	174000	1880984082	1588	1588	1588	1588	0
106	20250219	173900	1880984082	1588	1588	1588	1588	0
107	20250219	173800	1880984082	1588	1588	1588	1588	0
108	20250219	173700	1880984082	1588	1588	1588	1588	0
109	20250219	173600	1880984082	1588	1588	1588	1588	0
110	20250219	173500	1880984082	1588	1588	1588	1588	0
111	20250219	173400	1880984082	1588	1588	1588	1588	0
112	20250219	173300	1880984082	1588	1588	1588	1588	0
113	20250219	173200	1880984082	1588	1588	1588	1588	0
114	20250219	173100	1880984082	1588	1588	1588	1588	0
115	20250219	173000	1880984082	1588	1588	1588	1588	0
116	20250219	172900	1880984082	1588	1588	1588	1588	0
117	20250219	172800	1880984082	1588	1588	1588	1588	0
118	20250219	172700	1880984082	1588	1588	1588	1588	0
119	20250219	172600	1880984082	1588	1588	1588	1588	0
120	20250219	172500	1880984082	1588	1588	1588	1588	0
121	20250219	172400	1880984082	1588	1588	1588	1588	0
122	20250219	172300	1880984082	1588	1588	1588	1588	7470
123	20250219	172200	1880984082	1588	1588	1588	1588	0
124	20250219	172100	1880984082	1588	1588	1588	1588	0
125	20250219	172000	1880984082	1588	1588	1588	1588	0
126	20250219	171900	1880984082	1588	1588	1588	1588	0
127	20250219	171800	1880984082	1588	1588	1588	1588	0
128	20250219	171700	1880984082	1588	1588	1588	1588	0
129	20250219	171600	1880984082	1588	1588	1588	1588	0
130	20250219	171500	1880984082	1588	1588	1588	1588	0
131	20250219	171400	1880984082	1588	1588	1588	1588	0
132	20250219	171300	1880984082	1588	1588	1588	1588	0
133	20250219	171200	1880984082	1588	1588	1588	1588	0
134	20250219	171100	1880984082	1588	1588	1588	1588	0
135	20250219	171000	1880984082	1588	1588	1588	1588	0
136	20250219	170900	1880984082	1588	1588	1588	1588	0
137	20250219	170800	1880984082	1588	1588	1588	1588	0
138	20250219	170700	1880984082	1588	1588	1588	1588	0
139	20250219	170600	1880984082	1588	1588	1588	1588	0
140	20250219	170500	1880984082	1588	1588	1588	1588	0
141	20250219	170400	1880984082	1588	1588	1588	1588	0
142	20250219	170300	1880984082	1588	1588	1588	1588	0
143	20250219	170200	1880984082	1588	1588	1588	1588	0
144	20250219	170100	1880984082	1588	1588	1588	1588	0
145	20250219	170000	1880984082	1588	1588	1588	1588	0
146	20250219	165900	1880984082	1588	1588	1588	1588	0
147	20250219	165800	1880984082	1588	1588	1588	1588	0
148	20250219	165700	1880984082	1588	1588	1588	1588	0
149	20250219	165600	1880984082	1588	1588	1588	1588	0
150	20250219	165500	1880984082	1588	1588	1588	1588	0
151	20250219	165400	1880984082	1588	1588	1588	1588	0
152	20250219	165300	1880984082	1588	1588	1588	1588	7470
153	20250219	165200	1880984082	1588	1588	1588	1588	0
154	20250219	165100	1880984082	1588	1588	1588	1588	0
155	20250219	165000	1880984082	1588	1588	1588	1588	0
156	20250219	164900	1880984082	1588	1588	1588	1588	0
157	20250219	164800	1880984082	1588	1588	1588	1588	0
158	20250219	164700	1880984082	1588	1588	1588	1588	0
159	20250219	164600	1880984082	1588	1588	1588	1588	0
160	20250219	164500	1880984082	1588	1588	1588	1588	0
161	20250219	164400	1880984082	1588	1588	1588	1588	0
162	20250219	164300	1880984082	1588	1588	1588	1588	0
163	20250219	164200	1880984082	1588	1588	1588	1588	0
164	20250219	164100	1880984082	1588	1588	1588	1588	0
165	20250219	164000	1880984082	1588	1588	1588	1588	0
166	20250219	163900	1880984082	1588	1588	1588	1588	0
167	20250219	163800	1880984082	1588	1588	1588	1588	0
168	20250219	163700	1880984082	1588	1588	1588	1588	0
169	20250219	163600	1880984082	1588	1588	1588	1588	0
170	20250219	163500	1880984082	1588	1588	1588	1588	0
171	20250219	163400	1880984082	1588	1588	1588	1588	0
172	20250219	163300	1880984082	1588	1588	1588	1588	0
173	20250219	163200	1880984082	1588	1588	1588	1588	0
174	20250219	163100	1880984082	1588	1588	1588	1588	0
175	20250219	163000	1880984082	1588	1588	1588	1588	0
176	20250219	162900	1880984082	1588	1588	1588	1588	0
177	20250219	162800	1880984082	1588	1588	1588	1588	0
178	20250219	162700	1880984082	1588	1588	1588	1588	0
179	20250219	162600	1880984082	1588	1588	1588	1588	0
180	20250219	162500	1880984082	1588	1588	1588	1588	0
181	20250219	162400	1880984082	1588	1588	1588	1588	0
182	20250219	162300	1880984082	1588	1588	1588	1588	7470
183	20250219	162200	1880984082	1588	1588	1588	1588	0
184	20250219	162100	1880984082	1588	1588	1588	1588	0
185	20250219	162000	1880984082	1588	1588	1588	1588	0
186	20250219	161900	1880984082	1588	1588	1588	1588	0
187	20250219	161800	1880984082	1588	1588	1588	1588	0
188	20250219	161700	1880984082	1588	1588	1588	1588	0
189	20250219	161600	1880984082	1588	1588	1588	1588	0
190	20250219	161500	1880984082	1588	1588	1588	1588	0
191	20250219	161400	1880984082	1588	1588	1588	1588	0
192	20250219	161300	1880984082	1588	1588	1588	1588	0
193	20250219	161200	1880984082	1588	1588	1588	1588	0
194	20250219	161100	1880984082	1588	1588	1588	1588	0
195	20250219	161000	1880984082	1588	1588	1588	1588	0
196	20250219	160900	1880984082	1588	1588	1588	1588	0
197	20250219	160800	1880984082	1588	1588	1588	1588	0
198	20250219	160700	1880984082	1588	1588	1588	1588	0
199	20250219	160600	1880984082	1588	1588	1588	1588	0
200	20250219	160500	1880984082	1588	1588	1588	1588	0
201	20250219	160400	1880984082	1588	1588	1588	1588	0
202	20250219	160300	1880984082	1588	1588	1588	1588	0
203	20250219	160200	1880984082	1588	1588	1588	1588	0
204	20250219	160100	1880984082	1588	1588	1588	1588	0
205	20250219	160000	1880984082	1588	1588	1588	1588	0
206	20250219	155900	1880984082	1588	1588	1588	1588	0
207	20250219	155800	1880984082	1588	1588	1588	1588	0
208	20250219	155700	1880984082	1588	1588	1588	1588	0
209	20250219	155600	1880984082	1588	1588	1588	1588	0
210	20250219	155500	1880984082	1588	1588	1588	1588	0
211	20250219	155400	1880984082	1588	1588	1588	1588	0
212	20250219	155300	1880984082	1588	1588	1588	1588	7470
213	20250219	155200	1880984082	1588	1588	1588	1588	0
214	20250219	155100	1880984082	1588	1588	1588	1588	0
215	20250219	155000	1880984082	1588	1588	1588	1588	0
216	20250219	154900	1880984082	1588	1588	1588	1588	0
217	20250219	154800	1880984082	1588	1588	1588	1588	0
218	20250219	154700	1880984082	1588	1588	1588	1588	0
219	20250219	154600	1880984082	1588	1588	1588	1588	0
220	20250219	154500	1880984082	1588	1588	1588	1588	0
221	20250219	154400	1880984082	1588	1588	1588	1588	0
222	20250219	154300	1880984082	1588	1588	1588	1588	0
223	20250219	154200	1880984082	1588	1588	1588	1588	0
224	20250219	154100	1880984082	1588	1588	1588	1588	0
225	20250219	154000	1880984082	1588	1588	1588	1588	0
226	20250219	153900	1880984082	1588	1588	1588	1588	0
227	20250219	153800	1880984082	1588	1588	1588	1588	0
228	20250219	153700	1880984082	1588	1588	1588	1588	0
229	20250219	153600	1880984082	1588	1588	1588	1588	0
230	20250219	153500	1880984082	1588	1588	1588	1588	0
231	20250219	153400	1880984082	1588	1588	1588	1588	0
232	20250219	153300	1880984082	1588	1588	1588	1588	0
233	20250219	153200	1880984082	1588	1588	1588	1588	0
234	20250219	153100	1880984082	1588	1588	1588	1588	0
235	20250219	153000	1880984082	1588	1588	1588	1588	7470
236	20250219	152900	1869121722	1552	1552	1552	1552	0
237	20250219	152800	1869121722	1552	1552	1552	1552	0
238	20250219	152700	1869121722	1552	1552	1552	1552	0
239	20250219	152600	1869121722	1552	1552	1552	1552	0
240	20250219	152500	1869121722	1552	1552	1552	1552	0
241	20250219	152400	1869121722	1552	1552	1552	1552	0
242	20250219	152300	1869121722	1552	1552	1552	1552	0
243	20250219	152200	1869121722	1552	1552	1552	1552	0
244	20250219	152100	1869121722	1552	1552	1552	1552	0
245	20250219	152000	1869121722	1552	1552	1552	1552	0
246	20250219	151900	1869121722	1552	1551	1600	1551	12424
247	20250219	151800	1849450211	1547	1549	1549	1547	20080
248	20250219	151700	1818379905	1548	1548	1548	1548	8
249	20250219	151600	1818367521	1554	1554	1554	1554	3
250	20250219	151500	1818362859	1548	1548	1548	1548	15
251	20250219	151400	1818339639	1548	1548	1548	1548	5
252	20250219	151300	1818331899	1548	1548	1548	1548	0
253	20250219	151200	1818331899	1548	1548	1548	1548	0
254	20250219	151100	1818331899	1548	1548	1548	1548	356
255	20250219	151000	1817780811	1547	1547	1547	1547	50
256	20250219	150900	1817703461	1547	1547	1547	1547	0
257	20250219	150800	1817703461	1547	1548	1548	1547	280
258	20250219	150700	1817270191	1549	1554	1554	1549	684
259	20250219	150600	1816208486	1553	1551	1553	1551	27
260	20250219	150500	1816166589	1551	1551	1552	1551	374
261	20250219	150400	1815586274	1548	1548	1548	1548	0
262	20250219	150300	1815586274	1548	1548	1548	1548	1305
263	20250219	150200	1813566134	1547	1548	1548	1547	101
264	20250219	150100	1813409886	1548	1548	1548	1548	1
265	20250219	150000	1813408338	1548	1548	1548	1548	96
266	20250219	145900	1813259730	1547	1548	1548	1547	600
267	20250219	145800	1812331528	1548	1548	1548	1548	95
268	20250219	145700	1812184468	1547	1547	1547	1547	0
269	20250219	145600	1812184468	1547	1548	1548	1547	3000
270	20250219	145500	1807543355	1548	1552	1552	1548	21
271	20250219	145400	1807510843	1552	1549	1552	1548	216
272	20250219	145300	1807176199	1549	1549	1549	1549	50
273	20250219	145200	1807098749	1548	1548	1548	1548	0
274	20250219	145100	1807098749	1548	1549	1549	1548	93
275	20250219	145000	1806954732	1549	1549	1549	1549	7
276	20250219	144900	1806943889	1548	1549	1549	1548	73
277	20250219	144800	1806830884	1548	1548	1548	1548	0
278	20250219	144700	1806830884	1548	1548	1548	1548	0
279	20250219	144600	1806830884	1548	1548	1548	1548	0
280	20250219	144500	1806830884	1548	1548	1548	1548	0
281	20250219	144400	1806830884	1548	1548	1548	1548	10
282	20250219	144300	1806815404	1548	1548	1548	1548	182
283	20250219	144200	1806533668	1547	1548	1548	1547	207
284	20250219	144100	1806213264	1547	1547	1547	1547	0
285	20250219	144000	1806213264	1547	1547	1547	1547	0
286	20250219	143900	1806213264	1547	1547	1547	1547	1
287	20250219	143800	1806211717	1547	1548	1548	1547	6262
288	20250219	143700	1796524142	1547	1547	1547	1547	0
289	20250219	143600	1796524142	1547	1547	1547	1547	1
290	20250219	143500	1796522595	1547	1548	1548	1547	15001
291	20250219	143400	1773315316	1548	1548	1548	1548	0
292	20250219	143300	1773315316	1548	1548	1548	1548	20
293	20250219	143200	1773284356	1554	1554	1554	1554	0
294	20250219	143100	1773284356	1554	1554	1554	1554	0
295	20250219	143000	1773284356	1554	1554	1554	1554	1
296	20250219	142900	1773282802	1547	1547	1547	1547	897
297	20250219	142800	1771895143	1547	1552	1552	1547	4001
298	20250219	142700	1765703046	1552	1552	1552	1552	0
299	20250219	142600	1765703046	1552	1552	1552	1552	0
300	20250219	142500	1765703046	1552	1552	1552	1552	67
301	20250219	142400	1765599062	1552	1552	1552	1552	4
302	20250219	142300	1765592854	1550	1551	1551	1550	40
303	20250219	142200	1765530853	1549	1549	1549	1549	0
304	20250219	142100	1765530853	1549	1549	1549	1549	0
305	20250219	142000	1765530853	1549	1549	1549	1549	0
306	20250219	141900	1765530853	1549	1549	1549	1549	0
307	20250219	141800	1765530853	1549	1549	1549	1549	0
308	20250219	141700	1765530853	1549	1549	1549	1549	0
309	20250219	141600	1765530853	1549	1549	1549	1549	0
310	20250219	141500	1765530853	1549	1549	1549	1549	0
311	20250219	141400	1765530853	1549	1549	1549	1549	53
312	20250219	141300	1765448756	1549	1549	1549	1549	457
313	20250219	141200	1764740863	1549	1549	1549	1549	0
314	20250219	141100	1764740863	1549	1549	1549	1549	0
315	20250219	141000	1764740863	1549	1549	1549	1549	2760
316	20250219	140900	1760465623	1548	1548	1548	1548	3
317	20250219	140800	1760460979	1543	1543	1543	1543	0
318	20250219	140700	1760460979	1543	1544	1544	1543	1000
319	20250219	140600	1758917959	1549	1549	1549	1549	0
320	20250219	140500	1758917959	1549	1549	1549	1549	78
321	20250219	140400	1758797137	1542	1542	1542	1542	50
322	20250219	140300	1758720037	1543	1543	1543	1543	571
323	20250219	140200	1757838984	1543	1543	1543	1543	120
324	20250219	140100	1757653824	1542	1542	1542	1542	420
325	20250219	140000	1757006184	1543	1545	1545	1543	1314
326	20250219	135900	1754978339	1543	1543	1543	1543	0
327	20250219	135800	1754978339	1543	1549	1549	1543	1946
328	20250219	135700	1751964453	1549	1549	1549	1549	0
329	20250219	135600	1751964453	1549	1549	1549	1549	0
330	20250219	135500	1751964453	1549	1549	1549	1549	1
331	20250219	135400	1751962904	1543	1544	1544	1543	50
332	20250219	135300	1751885744	1549	1549	1549	1549	0
333	20250219	135200	1751885744	1549	1549	1549	1549	208
334	20250219	135100	1751563552	1542	1542	1542	1542	0
335	20250219	135000	1751563552	1542	1544	1544	1542	1000
336	20250219	134900	1750020153	1543	1543	1543	1543	0
337	20250219	134800	1750020153	1543	1544	1544	1543	33
338	20250219	134700	1749969229	1543	1549	1549	1543	316
339	20250219	134600	1749480675	1549	1547	1549	1547	1100
340	20250219	134500	1747778773	1544	1544	1544	1544	19
341	20250219	134400	1747749437	1544	1546	1546	1544	111
342	20250219	134300	1747577838	1547	1547	1547	1547	0
343	20250219	134200	1747577838	1547	1544	1547	1544	1007
344	20250219	134100	1746023027	1544	1544	1544	1544	0
345	20250219	134000	1746023027	1544	1545	1545	1544	269
346	20250219	133900	1745607671	1545	1545	1545	1545	0
347	20250219	133800	1745607671	1545	1545	1545	1545	0
348	20250219	133700	1745607671	1545	1545	1545	1545	250
349	20250219	133600	1745221421	1545	1544	1545	1543	1001
350	20250219	133500	1743676043	1544	1544	1544	1544	1
351	20250219	133400	1743674499	1545	1547	1547	1545	1500
352	20250219	133300	1741356882	1548	1548	1548	1548	245
353	20250219	133200	1740977622	1548	1551	1551	1548	10
354	20250219	133100	1740962139	1548	1548	1548	1548	0
355	20250219	133000	1740962139	1548	1555	1555	1548	40
356	20250219	132900	1740900053	1568	1568	1568	1568	0
357	20250219	132800	1740900053	1568	1568	1568	1568	0
358	20250219	132700	1740900053	1568	1568	1568	1568	1
359	20250219	132600	1740898485	1568	1549	1568	1549	2800
360	20250219	132500	1736539661	1550	1550	1550	1550	8
361	20250219	132400	1736527261	1546	1550	1550	1546	1337
362	20250219	132300	1734459306	1550	1556	1556	1550	275
363	20250219	132200	1734031896	1556	1557	1557	1555	168
364	20250219	132100	1733770439	1558	1550	1558	1550	1301
365	20250219	132000	1731753881	1550	1550	1550	1550	1043
366	20250219	131900	1730137231	1550	1550	1550	1550	1832
367	20250219	131800	1727297631	1550	1554	1554	1550	190
368	20250219	131700	1727002851	1554	1554	1554	1554	112
369	20250219	131600	1726828803	1554	1551	1554	1550	1644
370	20250219	131500	1724280487	1551	1553	1553	1550	3543
371	20250219	131400	1718786617	1551	1554	1554	1551	665
372	20250219	131300	1717754505	1554	1557	1557	1554	501
373	20250219	131200	1716974881	1557	1560	1560	1557	1043
374	20250219	131100	1715349537	1561	1566	1566	1561	1841
375	20250219	131000	1712466949	1566	1565	1566	1565	1092
376	20250219	130900	1710757768	1566	1565	1566	1565	741
377	20250219	130800	1709597462	1565	1568	1568	1565	172
378	20250219	130700	1709328025	1568	1569	1569	1568	181
379	20250219	130600	1709044206	1569	1569	1569	1569	13
380	20250219	130500	1709023809	1572	1572	1572	1572	0
381	20250219	130400	1709023809	1572	1572	1572	1572	0
382	20250219	130300	1709023809	1572	1572	1572	1572	0
383	20250219	130200	1709023809	1572	1570	1572	1570	3
384	20250219	130100	1709019097	1568	1568	1568	1568	4
385	20250219	130000	1709012825	1566	1566	1566	1566	864
386	20250219	125900	1707659801	1566	1570	1570	1566	639
387	20250219	125800	1706657418	1572	1572	1572	1572	0
388	20250219	125700	1706657418	1572	1571	1572	1571	191
389	20250219	125600	1706357167	1570	1570	1570	1570	1344
390	20250219	125500	1704247087	1570	1570	1570	1570	0
391	20250219	125400	1704247087	1570	1571	1571	1570	4
392	20250219	125300	1704240806	1572	1575	1575	1572	1562
393	20250219	125200	1701783481	1575	1575	1575	1575	79
394	20250219	125100	1701659056	1575	1575	1575	1575	0
395	20250219	125000	1701659056	1575	1575	1575	1575	0
396	20250219	124900	1701659056	1575	1575	1575	1575	1
397	20250219	124800	1701657481	1575	1575	1575	1575	2
398	20250219	124700	1701654331	1574	1574	1574	1574	0
399	20250219	124600	1701654331	1574	1574	1574	1574	100
400	20250219	124500	1701496931	1575	1575	1575	1575	82
401	20250219	124400	1701367781	1574	1574	1575	1574	45
402	20250219	124300	1701296935	1575	1577	1577	1575	368
403	20250219	124200	1700717115	1577	1577	1577	1577	1
404	20250219	124100	1700715538	1581	1581	1581	1581	0
405	20250219	124000	1700715538	1581	1581	1581	1581	0
406	20250219	123900	1700715538	1581	1581	1581	1581	0
407	20250219	123800	1700715538	1581	1581	1581	1581	0
408	20250219	123700	1700715538	1581	1581	1581	1581	0
409	20250219	123600	1700715538	1581	1581	1581	1581	0
410	20250219	123500	1700715538	1581	1581	1581	1581	0
411	20250219	123400	1700715538	1581	1579	1581	1579	72
412	20250219	123300	1700601798	1575	1574	1575	1574	2
413	20250219	123200	1700598649	1574	1575	1575	1574	55
414	20250219	123100	1700512078	1574	1574	1574	1574	6
415	20250219	123000	1700502634	1574	1574	1574	1574	0
416	20250219	122900	1700502634	1574	1574	1574	1574	1
417	20250219	122800	1700501060	1573	1573	1573	1573	54
418	20250219	122700	1700416118	1573	1578	1578	1573	13
419	20250219	122600	1700395661	1580	1580	1580	1580	0
420	20250219	122500	1700395661	1580	1580	1580	1580	537
421	20250219	122400	1699547201	1580	1580	1580	1580	0
422	20250219	122300	1699547201	1580	1574	1580	1574	102
423	20250219	122200	1699386641	1574	1575	1583	1574	6
424	20250219	122100	1699377172	1579	1579	1579	1579	0
425	20250219	122000	1699377172	1579	1579	1579	1579	0
426	20250219	121900	1699377172	1579	1579	1579	1579	0
427	20250219	121800	1699377172	1579	1580	1580	1579	1402
428	20250219	121700	1697162112	1580	1581	1581	1580	417
429	20250219	121600	1696503191	1581	1581	1581	1581	0
430	20250219	121500	1696503191	1581	1580	1581	1580	1345
431	20250219	121400	1694378090	1580	1575	1580	1575	1624
432	20250219	121300	1691815989	1578	1574	1578	1555	3006
433	20250219	121200	1687122995	1579	1574	1580	1574	181
434	20250219	121100	1686837049	1574	1572	1574	1572	98
435	20250219	121000	1686682896	1572	1568	1572	1568	20
436	20250219	120900	1686651492	1567	1565	1567	1565	1975
437	20250219	120800	1683559943	1565	1565	1565	1564	1469
438	20250219	120700	1681260959	1564	1564	1565	1564	128
439	20250219	120600	1681060667	1564	1564	1564	1564	6
440	20250219	120500	1681051283	1564	1560	1564	1560	186
441	20250219	120400	1680760399	1556	1556	1556	1556	190
442	20250219	120300	1680464759	1555	1563	1563	1555	1087
443	20250219	120200	1678770339	1564	1567	1567	1564	639
444	20250219	120100	1677769877	1566	1567	1567	1566	113
445	20250219	120000	1677592819	1568	1572	1572	1568	5282
446	20250219	115900	1669301613	1573	1577	1580	1573	4229
447	20250219	115800	1662636987	1580	1580	1580	1580	0
448	20250219	115700	1662636987	1580	1576	1580	1576	2
449	20250219	115600	1662633831	1576	1576	1576	1576	409
450	20250219	115500	1661989247	1577	1582	1582	1577	233
451	20250219	115400	1661621751	1580	1577	1580	1576	1157
452	20250219	115300	1659796535	1579	1579	1579	1578	945
453	20250219	115200	1658304882	1580	1580	1580	1580	740
454	20250219	115100	1657135682	1581	1584	1584	1581	529
455	20250219	115000	1656298474	1585	1586	1586	1583	294
456	20250219	114900	1655832718	1586	1586	1586	1586	29
457	20250219	114800	1655786724	1586	1586	1587	1586	22
458	20250219	114700	1655751831	1586	1590	1590	1586	490
459	20250219	114600	1654973919	1592	1598	1598	1592	1473
460	20250219	114500	1652626823	1595	1599	1599	1595	1314
461	20250219	114400	1650530517	1599	1599	1599	1599	0
462	20250219	114300	1650530517	1599	1599	1599	1599	0
463	20250219	114200	1650530517	1599	1599	1599	1599	2
464	20250219	114100	1650527319	1595	1596	1596	1595	150
465	20250219	114000	1650288068	1595	1595	1595	1595	1
466	20250219	113900	1650286473	1593	1597	1597	1592	1226
467	20250219	113800	1648333118	1600	1600	1600	1600	127
468	20250219	113700	1648129918	1600	1602	1602	1600	304
469	20250219	113600	1647643514	1608	1608	1608	1608	0
470	20250219	113500	1647643514	1608	1608	1608	1608	10
471	20250219	113400	1647627434	1609	1601	1609	1600	651
472	20250219	113300	1646585543	1601	1602	1602	1601	200
473	20250219	113200	1646265333	1610	1610	1610	1610	0
474	20250219	113100	1646265333	1610	1609	1610	1609	143
475	20250219	113000	1646035104	1601	1610	1610	1601	983
476	20250219	112900	1644452591	1610	1609	1610	1609	1000
477	20250219	112800	1642843329	1609	1609	1609	1609	0
478	20250219	112700	1642843329	1609	1604	1609	1604	1000
479	20250219	112600	1641239324	1611	1611	1611	1611	0
480	20250219	112500	1641239324	1611	1611	1611	1611	0
481	20250219	112400	1641239324	1611	1611	1611	1611	7
482	20250219	112300	1641228047	1611	1611	1611	1611	112
483	20250219	112200	1641047615	1605	1605	1605	1605	0
484	20250219	112100	1641047615	1605	1603	1605	1603	12
485	20250219	112000	1641028358	1600	1600	1603	1600	1051
486	20250219	111900	1639343759	1600	1603	1603	1600	1815
487	20250219	111800	1636439399	1604	1604	1604	1604	662
488	20250219	111700	1635377551	1604	1604	1604	1604	593
489	20250219	111600	1634426379	1604	1612	1614	1604	3974
490	20250219	111500	1628048055	1614	1614	1614	1614	0
491	20250219	111400	1628048055	1614	1614	1614	1614	100
492	20250219	111300	1627886655	1601	1601	1615	1601	7215
493	20250219	111200	1616234780	1615	1615	1615	1615	1138
494	20250219	111100	1614396910	1615	1615	1615	1615	2000
495	20250219	111000	1611166910	1615	1607	1615	1607	1120
496	20250219	110900	1609360171	1607	1606	1607	1606	432
497	20250219	110800	1608666031	1606	1606	1606	1606	0
498	20250219	110700	1608666031	1606	1605	1606	1605	1478
499	20250219	110600	1606292468	1605	1600	1605	1600	1353
500	20250219	110500	1604127097	1601	1604	1604	1601	255
501	20250219	110400	1603718829	1604	1614	1614	1602	497
502	20250219	110300	1602920269	1609	1620	1620	1609	261
503	20250219	110200	1602500099	1609	1596	1627	1596	5225
504	20250219	110100	1594050073	1587	1587	1597	1587	71
505	20250219	110000	1593937346	1587	1599	1599	1587	1567
506	20250219	105900	1591437561	1599	1597	1599	1597	1001
507	20250219	105800	1589836966	1597	1597	1597	1596	1353
508	20250219	105700	1587677070	1597	1597	1597	1597	1
509	20250219	105600	1587675473	1597	1597	1597	1597	0
510	20250219	105500	1587675473	1597	1597	1597	1597	174
511	20250219	105400	1587397595	1596	1596	1596	1596	20
512	20250219	105300	1587365675	1600	1600	1600	1600	14
513	20250219	105200	1587343275	1600	1602	1602	1600	1212
514	20250219	105100	1585403929	1602	1599	1602	1599	3846
515	20250219	105000	1579250942	1597	1596	1598	1596	839
516	20250219	104900	1577911058	1596	1591	1596	1591	47
517	20250219	104800	1577836135	1590	1588	1590	1588	30
518	20250219	104700	1577788463	1585	1589	1589	1585	743
519	20250219	104600	1576610792	1589	1589	1589	1589	0
520	20250219	104500	1576610792	1589	1589	1589	1589	21
521	20250219	104400	1576577423	1585	1585	1585	1585	0
522	20250219	104300	1576577423	1585	1585	1585	1585	0
523	20250219	104200	1576577423	1585	1585	1585	1585	9
524	20250219	104100	1576563158	1583	1583	1593	1583	178
525	20250219	104000	1576280695	1583	1577	1586	1577	153
526	20250219	103900	1576038485	1577	1580	1580	1577	1816
527	20250219	103800	1573174345	1583	1577	1583	1577	1839
528	20250219	103700	1570272319	1577	1577	1580	1577	3835
529	20250219	103600	1564216319	1577	1579	1580	1577	4594
530	20250219	103500	1556967664	1577	1582	1582	1577	1324
531	20250219	103400	1554876543	1583	1593	1593	1583	2159
532	20250219	103300	1551453582	1586	1593	1593	1586	1512
533	20250219	103200	1549053561	1593	1593	1593	1593	3
534	20250219	103100	1549048782	1592	1592	1592	1592	48
535	20250219	103000	1548972366	1592	1588	1592	1588	353
536	20250219	102900	1548411104	1590	1590	1590	1590	1266
537	20250219	102800	1546398164	1590	1592	1592	1590	1864
538	20250219	102700	1543431901	1593	1595	1595	1593	980
539	20250219	102600	1541869353	1595	1600	1600	1595	1141
540	20250219	102500	1540044898	1600	1606	1606	1600	7295
541	20250219	102400	1528360587	1606	1611	1611	1606	4336
542	20250219	102300	1521381133	1611	1611	1611	1611	2404
543	20250219	102200	1517508289	1612	1612	1612	1612	1401
544	20250219	102100	1515249877	1612	1612	1613	1612	6018
545	20250219	102000	1505548661	1612	1612	1612	1611	106
546	20250219	101900	1505377873	1611	1611	1615	1611	373
547	20250219	101800	1504776549	1611	1612	1620	1611	1059
548	20250219	101700	1503070438	1620	1616	1620	1612	1755
549	20250219	101600	1500241219	1612	1616	1616	1612	8663
550	20250219	101500	1486249837	1616	1617	1617	1616	2318
551	20250219	101400	1482501649	1617	1617	1617	1617	962
552	20250219	101300	1480946095	1616	1628	1629	1616	6395
553	20250219	101200	1470585348	1629	1630	1630	1629	243
554	20250219	101100	1470189458	1630	1630	1630	1620	249
555	20250219	101000	1469785686	1630	1630	1630	1630	1798
556	20250219	100900	1466854946	1630	1629	1630	1629	3004
557	20250219	100800	1461959963	1630	1629	1630	1619	1044
558	20250219	100700	1460268277	1630	1633	1633	1630	6233
559	20250219	100600	1450100189	1633	1621	1633	1620	10089
560	20250219	100500	1433687568	1629	1621	1629	1621	26
561	20250219	100400	1433645414	1629	1626	1629	1621	5138
562	20250219	100300	1425294610	1626	1627	1627	1625	3524
563	20250219	100200	1419566780	1628	1627	1629	1627	414
564	20250219	100100	1418893029	1629	1629	1629	1628	311
565	20250219	100000	1418386635	1629	1632	1633	1629	17
566	20250219	095900	1418358935	1632	1632	1632	1632	1
567	20250219	095800	1418357303	1633	1624	1633	1621	5276
568	20250219	095700	1409783792	1624	1627	1631	1624	9485
569	20250219	095600	1394363351	1631	1631	1633	1631	2002
570	20250219	095500	1391098081	1627	1633	1638	1627	5822
571	20250219	095400	1381603517	1639	1640	1640	1632	1347
572	20250219	095300	1379401679	1633	1634	1641	1632	4439
573	20250219	095200	1372128012	1643	1631	1643	1630	2782
574	20250219	095100	1367571824	1631	1643	1643	1631	996
575	20250219	095000	1365942418	1643	1629	1645	1629	2089
576	20250219	094900	1362518445	1634	1630	1634	1625	755
577	20250219	094800	1361289546	1625	1629	1630	1625	11014
578	20250219	094700	1343379956	1630	1631	1631	1629	622
579	20250219	094600	1342366071	1637	1640	1640	1637	927
580	20250219	094500	1340847521	1640	1634	1640	1634	2448
581	20250219	094400	1336838837	1634	1638	1638	1627	1917
582	20250219	094300	1333717595	1628	1636	1641	1626	4858
583	20250219	094200	1325773015	1634	1634	1634	1627	289
584	20250219	094100	1325302623	1634	1629	1634	1620	6711
585	20250219	094000	1314393274	1630	1626	1639	1624	2541
586	20250219	093900	1310263253	1641	1631	1643	1628	3661
587	20250219	093800	1304290668	1644	1646	1647	1630	6814
588	20250219	093700	1293112761	1647	1649	1649	1636	2659
589	20250219	093600	1288745255	1651	1642	1651	1632	1816
590	20250219	093500	1285761669	1642	1633	1651	1623	16651
591	20250219	093400	1258528737	1633	1642	1647	1623	12741
592	20250219	093300	1237770307	1642	1643	1652	1636	4398
593	20250219	093200	1230523435	1643	1654	1655	1643	4738
594	20250219	093100	1222711650	1654	1646	1655	1624	17507
595	20250219	093000	1194108708	1646	1659	1659	1646	13993
596	20250219	092900	1170997901	1655	1665	1665	1653	11926
597	20250219	092800	1151202090	1663	1666	1666	1654	14672
598	20250219	092700	1126807517	1665	1663	1675	1646	23323
599	20250219	092600	1088114084	1660	1648	1664	1641	18093
600	20250219	092500	1058323266	1648	1688	1689	1648	42222
601	20250219	092400	988005388	1688	1715	1716	1687	70265
602	20250219	092300	868699887	1715	1705	1740	1688	199260
603	20250219	092200	529009567	1688	1688	1688	1688	0
604	20250219	092100	529009567	1688	1688	1688	1688	0
605	20250219	092000	529009567	1688	1648	1688	1627	65418
606	20250219	091900	420077277	1650	1619	1650	1619	35244
607	20250219	091800	362429148	1619	1615	1619	1604	7437
608	20250219	091700	350415603	1615	1595	1615	1595	14742
609	20250219	091600	326792406	1590	1590	1595	1589	9578
610	20250219	091500	311533772	1590	1585	1593	1584	4767
611	20250219	091400	303965120	1585	1595	1595	1585	5651
612	20250219	091300	294981841	1597	1601	1602	1597	6661
613	20250219	091200	284322405	1602	1604	1604	1601	7863
614	20250219	091100	271719767	1604	1601	1608	1601	25778
615	20250219	091000	230352870	1601	1599	1607	1591	45306
616	20250219	090900	157916341	1598	1585	1599	1581	17837
617	20250219	090800	129509509	1585	1578	1594	1578	19379
618	20250219	090700	98771648	1577	1577	1580	1568	34576
619	20250219	090600	44237162	1577	1569	1578	1566	9201
620	20250219	090500	29733863	1562	1545	1566	1545	9369
621	20250219	090400	15162191	1545	1533	1545	1533	3114
622	20250219	090300	10365319	1530	1525	1538	1525	1029
623	20250219	090200	8784118	1525	1538	1538	1525	1131
624	20250219	090100	7057585	1537	1535	1537	1535	3624
625	20250219	090000	1493545	1535	1535	1535	1525	973