KissMeData/114450/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202000	92622566	1797	1797	1797	1797	313
3	20250219	201900	92622566	1797	1797	1797	1797	0
4	20250219	201800	92622566	1797	1797	1797	1797	0
5	20250219	201700	92622566	1797	1797	1797	1797	0
6	20250219	201600	92622566	1797	1797	1797	1797	0
7	20250219	201500	92622566	1797	1797	1797	1797	0
8	20250219	201400	92622566	1797	1797	1797	1797	0
9	20250219	201300	92622566	1797	1797	1797	1797	0
10	20250219	201200	92622566	1797	1797	1797	1797	0
11	20250219	201100	92622566	1797	1797	1797	1797	0
12	20250219	201000	92622566	1797	1797	1797	1797	0
13	20250219	200900	92622566	1797	1797	1797	1797	0
14	20250219	200800	92622566	1797	1797	1797	1797	0
15	20250219	200700	92622566	1797	1797	1797	1797	0
16	20250219	200600	92622566	1797	1797	1797	1797	0
17	20250219	200500	92622566	1797	1797	1797	1797	0
18	20250219	200400	92622566	1797	1797	1797	1797	0
19	20250219	200300	92622566	1797	1797	1797	1797	0
20	20250219	200200	92622566	1797	1797	1797	1797	0
21	20250219	200100	92622566	1797	1797	1797	1797	0
22	20250219	200000	92622566	1797	1797	1797	1797	0
23	20250219	195900	92622566	1797	1797	1797	1797	0
24	20250219	195800	92622566	1797	1797	1797	1797	0
25	20250219	195700	92622566	1797	1797	1797	1797	0
26	20250219	195600	92622566	1797	1797	1797	1797	0
27	20250219	195500	92622566	1797	1797	1797	1797	0
28	20250219	195400	92622566	1797	1797	1797	1797	0
29	20250219	195300	92622566	1797	1797	1797	1797	0
30	20250219	195200	92622566	1797	1797	1797	1797	0
31	20250219	195100	92622566	1797	1797	1797	1797	0
32	20250219	195000	92622566	1797	1797	1797	1797	313
33	20250219	194900	92622566	1797	1797	1797	1797	0
34	20250219	194800	92622566	1797	1797	1797	1797	0
35	20250219	194700	92622566	1797	1797	1797	1797	0
36	20250219	194600	92622566	1797	1797	1797	1797	0
37	20250219	194500	92622566	1797	1797	1797	1797	0
38	20250219	194400	92622566	1797	1797	1797	1797	0
39	20250219	194300	92622566	1797	1797	1797	1797	0
40	20250219	194200	92622566	1797	1797	1797	1797	0
41	20250219	194100	92622566	1797	1797	1797	1797	0
42	20250219	194000	92622566	1797	1797	1797	1797	0
43	20250219	193900	92622566	1797	1797	1797	1797	0
44	20250219	193800	92622566	1797	1797	1797	1797	0
45	20250219	193700	92622566	1797	1797	1797	1797	0
46	20250219	193600	92622566	1797	1797	1797	1797	0
47	20250219	193500	92622566	1797	1797	1797	1797	0
48	20250219	193400	92622566	1797	1797	1797	1797	0
49	20250219	193300	92622566	1797	1797	1797	1797	0
50	20250219	193200	92622566	1797	1797	1797	1797	0
51	20250219	193100	92622566	1797	1797	1797	1797	0
52	20250219	193000	92622566	1797	1797	1797	1797	0
53	20250219	192900	92622566	1797	1797	1797	1797	0
54	20250219	192800	92622566	1797	1797	1797	1797	0
55	20250219	192700	92622566	1797	1797	1797	1797	0
56	20250219	192600	92622566	1797	1797	1797	1797	0
57	20250219	192500	92622566	1797	1797	1797	1797	0
58	20250219	192400	92622566	1797	1797	1797	1797	0
59	20250219	192300	92622566	1797	1797	1797	1797	0
60	20250219	192200	92622566	1797	1797	1797	1797	0
61	20250219	192100	92622566	1797	1797	1797	1797	0
62	20250219	192000	92622566	1797	1797	1797	1797	313
63	20250219	191900	92622566	1797	1797	1797	1797	0
64	20250219	191800	92622566	1797	1797	1797	1797	0
65	20250219	191700	92622566	1797	1797	1797	1797	0
66	20250219	191600	92622566	1797	1797	1797	1797	0
67	20250219	191500	92622566	1797	1797	1797	1797	0
68	20250219	191400	92622566	1797	1797	1797	1797	0
69	20250219	191300	92622566	1797	1797	1797	1797	0
70	20250219	191200	92622566	1797	1797	1797	1797	0
71	20250219	191100	92622566	1797	1797	1797	1797	0
72	20250219	191000	92622566	1797	1797	1797	1797	0
73	20250219	190900	92622566	1797	1797	1797	1797	0
74	20250219	190800	92622566	1797	1797	1797	1797	0
75	20250219	190700	92622566	1797	1797	1797	1797	0
76	20250219	190600	92622566	1797	1797	1797	1797	0
77	20250219	190500	92622566	1797	1797	1797	1797	0
78	20250219	190400	92622566	1797	1797	1797	1797	0
79	20250219	190300	92622566	1797	1797	1797	1797	0
80	20250219	190200	92622566	1797	1797	1797	1797	0
81	20250219	190100	92622566	1797	1797	1797	1797	0
82	20250219	190000	92622566	1797	1797	1797	1797	0
83	20250219	185900	92622566	1797	1797	1797	1797	0
84	20250219	185800	92622566	1797	1797	1797	1797	0
85	20250219	185700	92622566	1797	1797	1797	1797	0
86	20250219	185600	92622566	1797	1797	1797	1797	0
87	20250219	185500	92622566	1797	1797	1797	1797	0
88	20250219	185400	92622566	1797	1797	1797	1797	0
89	20250219	185300	92622566	1797	1797	1797	1797	0
90	20250219	185200	92622566	1797	1797	1797	1797	0
91	20250219	185100	92622566	1797	1797	1797	1797	0
92	20250219	185000	92622566	1797	1797	1797	1797	313
93	20250219	184900	92622566	1797	1797	1797	1797	0
94	20250219	184800	92622566	1797	1797	1797	1797	0
95	20250219	184700	92622566	1797	1797	1797	1797	0
96	20250219	184600	92622566	1797	1797	1797	1797	0
97	20250219	184500	92622566	1797	1797	1797	1797	0
98	20250219	184400	92622566	1797	1797	1797	1797	0
99	20250219	184300	92622566	1797	1797	1797	1797	0
100	20250219	184200	92622566	1797	1797	1797	1797	0
101	20250219	184100	92622566	1797	1797	1797	1797	0
102	20250219	184000	92622566	1797	1797	1797	1797	0
103	20250219	183900	92622566	1797	1797	1797	1797	0
104	20250219	183800	92622566	1797	1797	1797	1797	0
105	20250219	183700	92622566	1797	1797	1797	1797	0
106	20250219	183600	92622566	1797	1797	1797	1797	0
107	20250219	183500	92622566	1797	1797	1797	1797	0
108	20250219	183400	92622566	1797	1797	1797	1797	0
109	20250219	183300	92622566	1797	1797	1797	1797	0
110	20250219	183200	92622566	1797	1797	1797	1797	0
111	20250219	183100	92622566	1797	1797	1797	1797	0
112	20250219	183000	92622566	1797	1797	1797	1797	0
113	20250219	182900	92622566	1797	1797	1797	1797	0
114	20250219	182800	92622566	1797	1797	1797	1797	0
115	20250219	182700	92622566	1797	1797	1797	1797	0
116	20250219	182600	92622566	1797	1797	1797	1797	0
117	20250219	182500	92622566	1797	1797	1797	1797	0
118	20250219	182400	92622566	1797	1797	1797	1797	0
119	20250219	182300	92622566	1797	1797	1797	1797	0
120	20250219	182200	92622566	1797	1797	1797	1797	0
121	20250219	182100	92622566	1797	1797	1797	1797	0
122	20250219	182000	92622566	1797	1797	1797	1797	313
123	20250219	181900	92622566	1797	1797	1797	1797	0
124	20250219	181800	92622566	1797	1797	1797	1797	0
125	20250219	181700	92622566	1797	1797	1797	1797	0
126	20250219	181600	92622566	1797	1797	1797	1797	0
127	20250219	181500	92622566	1797	1797	1797	1797	0
128	20250219	181400	92622566	1797	1797	1797	1797	0
129	20250219	181300	92622566	1797	1797	1797	1797	0
130	20250219	181200	92622566	1797	1797	1797	1797	0
131	20250219	181100	92622566	1797	1797	1797	1797	0
132	20250219	181000	92622566	1797	1797	1797	1797	0
133	20250219	180900	92622566	1797	1797	1797	1797	0
134	20250219	180800	92622566	1797	1797	1797	1797	0
135	20250219	180700	92622566	1797	1797	1797	1797	0
136	20250219	180600	92622566	1797	1797	1797	1797	0
137	20250219	180500	92622566	1797	1797	1797	1797	0
138	20250219	180400	92622566	1797	1797	1797	1797	0
139	20250219	180300	92622566	1797	1797	1797	1797	0
140	20250219	180200	92622566	1797	1797	1797	1797	0
141	20250219	180100	92622566	1797	1797	1797	1797	0
142	20250219	180000	92622566	1797	1797	1797	1797	0
143	20250219	175900	92622566	1797	1797	1797	1797	0
144	20250219	175800	92622566	1797	1797	1797	1797	0
145	20250219	175700	92622566	1797	1797	1797	1797	0
146	20250219	175600	92622566	1797	1797	1797	1797	0
147	20250219	175500	92622566	1797	1797	1797	1797	0
148	20250219	175400	92622566	1797	1797	1797	1797	0
149	20250219	175300	92622566	1797	1797	1797	1797	0
150	20250219	175200	92622566	1797	1797	1797	1797	0
151	20250219	175100	92622566	1797	1797	1797	1797	0
152	20250219	175000	92622566	1797	1797	1797	1797	313
153	20250219	174900	92622566	1797	1797	1797	1797	0
154	20250219	174800	92622566	1797	1797	1797	1797	0
155	20250219	174700	92622566	1797	1797	1797	1797	0
156	20250219	174600	92622566	1797	1797	1797	1797	0
157	20250219	174500	92622566	1797	1797	1797	1797	0
158	20250219	174400	92622566	1797	1797	1797	1797	0
159	20250219	174300	92622566	1797	1797	1797	1797	0
160	20250219	174200	92622566	1797	1797	1797	1797	0
161	20250219	174100	92622566	1797	1797	1797	1797	0
162	20250219	174000	92622566	1797	1797	1797	1797	0
163	20250219	173900	92622566	1797	1797	1797	1797	0
164	20250219	173800	92622566	1797	1797	1797	1797	0
165	20250219	173700	92622566	1797	1797	1797	1797	0
166	20250219	173600	92622566	1797	1797	1797	1797	0
167	20250219	173500	92622566	1797	1797	1797	1797	0
168	20250219	173400	92622566	1797	1797	1797	1797	0
169	20250219	173300	92622566	1797	1797	1797	1797	0
170	20250219	173200	92622566	1797	1797	1797	1797	0
171	20250219	173100	92622566	1797	1797	1797	1797	0
172	20250219	173000	92622566	1797	1797	1797	1797	0
173	20250219	172900	92622566	1797	1797	1797	1797	0
174	20250219	172800	92622566	1797	1797	1797	1797	0
175	20250219	172700	92622566	1797	1797	1797	1797	0
176	20250219	172600	92622566	1797	1797	1797	1797	0
177	20250219	172500	92622566	1797	1797	1797	1797	0
178	20250219	172400	92622566	1797	1797	1797	1797	0
179	20250219	172300	92622566	1797	1797	1797	1797	0
180	20250219	172200	92622566	1797	1797	1797	1797	0
181	20250219	172100	92622566	1797	1797	1797	1797	0
182	20250219	172000	92622566	1797	1797	1797	1797	313
183	20250219	171900	92622566	1797	1797	1797	1797	0
184	20250219	171800	92622566	1797	1797	1797	1797	0
185	20250219	171700	92622566	1797	1797	1797	1797	0
186	20250219	171600	92622566	1797	1797	1797	1797	0
187	20250219	171500	92622566	1797	1797	1797	1797	0
188	20250219	171400	92622566	1797	1797	1797	1797	0
189	20250219	171300	92622566	1797	1797	1797	1797	0
190	20250219	171200	92622566	1797	1797	1797	1797	0
191	20250219	171100	92622566	1797	1797	1797	1797	0
192	20250219	171000	92622566	1797	1797	1797	1797	0
193	20250219	170900	92622566	1797	1797	1797	1797	0
194	20250219	170800	92622566	1797	1797	1797	1797	0
195	20250219	170700	92622566	1797	1797	1797	1797	0
196	20250219	170600	92622566	1797	1797	1797	1797	0
197	20250219	170500	92622566	1797	1797	1797	1797	0
198	20250219	170400	92622566	1797	1797	1797	1797	0
199	20250219	170300	92622566	1797	1797	1797	1797	0
200	20250219	170200	92622566	1797	1797	1797	1797	0
201	20250219	170100	92622566	1797	1797	1797	1797	0
202	20250219	170000	92622566	1797	1797	1797	1797	0
203	20250219	165900	92622566	1797	1797	1797	1797	0
204	20250219	165800	92622566	1797	1797	1797	1797	0
205	20250219	165700	92622566	1797	1797	1797	1797	0
206	20250219	165600	92622566	1797	1797	1797	1797	0
207	20250219	165500	92622566	1797	1797	1797	1797	0
208	20250219	165400	92622566	1797	1797	1797	1797	0
209	20250219	165300	92622566	1797	1797	1797	1797	0
210	20250219	165200	92622566	1797	1797	1797	1797	0
211	20250219	165100	92622566	1797	1797	1797	1797	0
212	20250219	165000	92622566	1797	1797	1797	1797	313
213	20250219	164900	92622566	1797	1797	1797	1797	0
214	20250219	164800	92622566	1797	1797	1797	1797	0
215	20250219	164700	92622566	1797	1797	1797	1797	0
216	20250219	164600	92622566	1797	1797	1797	1797	0
217	20250219	164500	92622566	1797	1797	1797	1797	0
218	20250219	164400	92622566	1797	1797	1797	1797	0
219	20250219	164300	92622566	1797	1797	1797	1797	0
220	20250219	164200	92622566	1797	1797	1797	1797	0
221	20250219	164100	92622566	1797	1797	1797	1797	0
222	20250219	164000	92622566	1797	1797	1797	1797	0
223	20250219	163900	92622566	1797	1797	1797	1797	0
224	20250219	163800	92622566	1797	1797	1797	1797	0
225	20250219	163700	92622566	1797	1797	1797	1797	0
226	20250219	163600	92622566	1797	1797	1797	1797	0
227	20250219	163500	92622566	1797	1797	1797	1797	0
228	20250219	163400	92622566	1797	1797	1797	1797	0
229	20250219	163300	92622566	1797	1797	1797	1797	0
230	20250219	163200	92622566	1797	1797	1797	1797	0
231	20250219	163100	92622566	1797	1797	1797	1797	0
232	20250219	163000	92622566	1797	1797	1797	1797	0
233	20250219	162900	92622566	1797	1797	1797	1797	0
234	20250219	162800	92622566	1797	1797	1797	1797	0
235	20250219	162700	92622566	1797	1797	1797	1797	0
236	20250219	162600	92622566	1797	1797	1797	1797	0
237	20250219	162500	92622566	1797	1797	1797	1797	0
238	20250219	162400	92622566	1797	1797	1797	1797	0
239	20250219	162300	92622566	1797	1797	1797	1797	0
240	20250219	162200	92622566	1797	1797	1797	1797	0
241	20250219	162100	92622566	1797	1797	1797	1797	0
242	20250219	162000	92622566	1797	1797	1797	1797	313
243	20250219	161900	92622566	1797	1797	1797	1797	0
244	20250219	161800	92622566	1797	1797	1797	1797	0
245	20250219	161700	92622566	1797	1797	1797	1797	0
246	20250219	161600	92622566	1797	1797	1797	1797	0
247	20250219	161500	92622566	1797	1797	1797	1797	0
248	20250219	161400	92622566	1797	1797	1797	1797	0
249	20250219	161300	92622566	1797	1797	1797	1797	0
250	20250219	161200	92622566	1797	1797	1797	1797	0
251	20250219	161100	92622566	1797	1797	1797	1797	0
252	20250219	161000	92622566	1797	1797	1797	1797	0
253	20250219	160900	92622566	1797	1797	1797	1797	0
254	20250219	160800	92622566	1797	1797	1797	1797	0
255	20250219	160700	92622566	1797	1797	1797	1797	0
256	20250219	160600	92622566	1797	1797	1797	1797	0
257	20250219	160500	92622566	1797	1797	1797	1797	0
258	20250219	160400	92622566	1797	1797	1797	1797	0
259	20250219	160300	92622566	1797	1797	1797	1797	0
260	20250219	160200	92622566	1797	1797	1797	1797	0
261	20250219	160100	92622566	1797	1797	1797	1797	0
262	20250219	160000	92622566	1797	1797	1797	1797	0
263	20250219	155900	92622566	1797	1797	1797	1797	0
264	20250219	155800	92622566	1797	1797	1797	1797	0
265	20250219	155700	92622566	1797	1797	1797	1797	0
266	20250219	155600	92622566	1797	1797	1797	1797	0
267	20250219	155500	92622566	1797	1797	1797	1797	0
268	20250219	155400	92622566	1797	1797	1797	1797	0
269	20250219	155300	92622566	1797	1797	1797	1797	0
270	20250219	155200	92622566	1797	1797	1797	1797	0
271	20250219	155100	92622566	1797	1797	1797	1797	0
272	20250219	155000	92622566	1797	1797	1797	1797	313
273	20250219	154900	92622566	1797	1797	1797	1797	0
274	20250219	154800	92622566	1797	1797	1797	1797	0
275	20250219	154700	92622566	1797	1797	1797	1797	0
276	20250219	154600	92622566	1797	1797	1797	1797	0
277	20250219	154500	92622566	1797	1797	1797	1797	0
278	20250219	154400	92622566	1797	1797	1797	1797	0
279	20250219	154300	92622566	1797	1797	1797	1797	0
280	20250219	154200	92622566	1797	1797	1797	1797	0
281	20250219	154100	92622566	1797	1797	1797	1797	0
282	20250219	154000	92622566	1797	1797	1797	1797	0
283	20250219	153900	92622566	1797	1797	1797	1797	0
284	20250219	153800	92622566	1797	1797	1797	1797	0
285	20250219	153700	92622566	1797	1797	1797	1797	0
286	20250219	153600	92622566	1797	1797	1797	1797	0
287	20250219	153500	92622566	1797	1797	1797	1797	0
288	20250219	153400	92622566	1797	1797	1797	1797	0
289	20250219	153300	92622566	1797	1797	1797	1797	0
290	20250219	153200	92622566	1797	1797	1797	1797	0
291	20250219	153100	92622566	1797	1797	1797	1797	0
292	20250219	153000	92622566	1797	1797	1797	1797	313
293	20250219	152900	92060105	1803	1803	1803	1803	0
294	20250219	152800	92060105	1803	1803	1803	1803	0
295	20250219	152700	92060105	1803	1803	1803	1803	0
296	20250219	152600	92060105	1803	1803	1803	1803	0
297	20250219	152500	92060105	1803	1803	1803	1803	0
298	20250219	152400	92060105	1803	1803	1803	1803	0
299	20250219	152300	92060105	1803	1803	1803	1803	0
300	20250219	152200	92060105	1803	1803	1803	1803	0
301	20250219	152100	92060105	1803	1803	1803	1803	0
302	20250219	152000	92060105	1803	1803	1803	1803	0
303	20250219	151900	92060105	1803	1788	1820	1788	1167
304	20250219	151800	89964704	1784	1782	1784	1782	500
305	20250219	151700	89073056	1776	1775	1776	1775	29
306	20250219	151600	89021567	1775	1775	1775	1775	23
307	20250219	151500	88980742	1784	1784	1784	1784	0
308	20250219	151400	88980742	1784	1784	1784	1784	0
309	20250219	151300	88980742	1784	1784	1784	1784	0
310	20250219	151200	88980742	1784	1784	1784	1784	0
311	20250219	151100	88980742	1784	1783	1784	1783	149
312	20250219	151000	88715035	1772	1775	1775	1772	110
313	20250219	150900	88519913	1784	1782	1784	1782	40
314	20250219	150800	88448613	1783	1782	1783	1782	100
315	20250219	150700	88270322	1784	1784	1784	1784	0
316	20250219	150600	88270322	1784	1784	1784	1784	0
317	20250219	150500	88270322	1784	1784	1784	1784	0
318	20250219	150400	88270322	1784	1784	1784	1784	6
319	20250219	150300	88259618	1784	1784	1784	1784	0
320	20250219	150200	88259618	1784	1784	1784	1784	0
321	20250219	150100	88259618	1784	1783	1784	1783	2
322	20250219	150000	88256051	1787	1777	1787	1777	300
323	20250219	145900	87722043	1777	1777	1777	1777	807
324	20250219	145800	86288004	1777	1777	1777	1777	98
325	20250219	145700	86113858	1777	1777	1777	1777	93
326	20250219	145600	85948597	1777	1777	1777	1777	2
327	20250219	145500	85945043	1777	1777	1777	1777	100
328	20250219	145400	85767343	1777	1777	1777	1777	66
329	20250219	145300	85650061	1777	1777	1777	1777	36
330	20250219	145200	85586089	1777	1777	1777	1777	36
331	20250219	145100	85522117	1777	1777	1777	1777	0
332	20250219	145000	85522117	1777	1777	1777	1777	0
333	20250219	144900	85522117	1777	1777	1777	1777	0
334	20250219	144800	85522117	1777	1777	1777	1777	0
335	20250219	144700	85522117	1777	1777	1777	1777	0
336	20250219	144600	85522117	1777	1777	1777	1777	0
337	20250219	144500	85522117	1777	1777	1777	1777	1
338	20250219	144400	85520340	1771	1771	1771	1771	13
339	20250219	144300	85497317	1772	1777	1777	1772	41
340	20250219	144200	85424550	1777	1777	1777	1777	0
341	20250219	144100	85424550	1777	1777	1777	1777	0
342	20250219	144000	85424550	1777	1777	1777	1777	18
343	20250219	143900	85392564	1777	1777	1777	1777	0
344	20250219	143800	85392564	1777	1777	1777	1777	0
345	20250219	143700	85392564	1777	1777	1777	1777	9
346	20250219	143600	85376571	1777	1777	1777	1777	0
347	20250219	143500	85376571	1777	1777	1777	1777	0
348	20250219	143400	85376571	1777	1777	1777	1777	8
349	20250219	143300	85362355	1777	1777	1777	1777	78
350	20250219	143200	85223749	1777	1777	1777	1777	56
351	20250219	143100	85124237	1777	1777	1777	1777	22
352	20250219	143000	85085143	1777	1777	1777	1777	20
353	20250219	142900	85049603	1777	1777	1777	1777	62
354	20250219	142800	84939429	1777	1777	1777	1777	154
355	20250219	142700	84665771	1777	1776	1777	1776	155
356	20250219	142600	84390471	1776	1776	1776	1776	212
357	20250219	142500	84013959	1776	1776	1776	1776	114
358	20250219	142400	83811495	1776	1776	1776	1776	18
359	20250219	142300	83779527	1776	1776	1776	1776	0
360	20250219	142200	83779527	1776	1776	1776	1776	0
361	20250219	142100	83779527	1776	1768	1776	1767	45
362	20250219	142000	83699838	1776	1770	1776	1769	224
363	20250219	141900	83302344	1776	1776	1776	1776	143
364	20250219	141800	83048376	1776	1776	1776	1776	145
365	20250219	141700	82790856	1776	1776	1776	1776	155
366	20250219	141600	82515576	1776	1770	1776	1770	80
367	20250219	141500	82373556	1776	1776	1776	1776	18
368	20250219	141400	82341588	1775	1775	1775	1775	3
369	20250219	141300	82336263	1770	1770	1770	1770	197
370	20250219	141200	81987573	1776	1776	1776	1776	0
371	20250219	141100	81987573	1776	1776	1776	1776	54
372	20250219	141000	81891669	1776	1776	1776	1776	0
373	20250219	140900	81891669	1776	1776	1776	1776	18
374	20250219	140800	81859701	1776	1776	1776	1776	0
375	20250219	140700	81859701	1776	1776	1776	1776	0
376	20250219	140600	81859701	1776	1776	1776	1776	0
377	20250219	140500	81859701	1776	1776	1776	1776	0
378	20250219	140400	81859701	1776	1776	1776	1776	0
379	20250219	140300	81859701	1776	1776	1776	1776	18
380	20250219	140200	81827733	1776	1776	1776	1776	77
381	20250219	140100	81690981	1776	1776	1776	1776	36
382	20250219	140000	81627045	1776	1776	1776	1776	19
383	20250219	135900	81593301	1776	1776	1776	1776	0
384	20250219	135800	81593301	1776	1776	1776	1776	0
385	20250219	135700	81593301	1776	1776	1776	1776	18
386	20250219	135600	81561333	1775	1775	1775	1775	14
387	20250219	135500	81536483	1774	1774	1774	1774	7
388	20250219	135400	81524065	1763	1763	1763	1763	0
389	20250219	135300	81524065	1763	1763	1763	1763	0
390	20250219	135200	81524065	1763	1763	1763	1763	0
391	20250219	135100	81524065	1763	1763	1763	1763	0
392	20250219	135000	81524065	1763	1764	1764	1763	10
393	20250219	134900	81506434	1764	1765	1765	1764	290
394	20250219	134800	80994864	1774	1774	1774	1765	56
395	20250219	134700	80895915	1771	1774	1775	1771	21
396	20250219	134600	80858714	1776	1776	1776	1776	3
397	20250219	134500	80853386	1776	1776	1776	1776	7
398	20250219	134400	80840954	1776	1776	1776	1776	13
399	20250219	134300	80817866	1776	1776	1776	1776	0
400	20250219	134200	80817866	1776	1776	1776	1776	3
401	20250219	134100	80812538	1776	1776	1776	1776	1
402	20250219	134000	80810762	1763	1763	1763	1763	0
403	20250219	133900	80810762	1763	1763	1763	1763	0
404	20250219	133800	80810762	1763	1763	1763	1763	0
405	20250219	133700	80810762	1763	1763	1763	1763	0
406	20250219	133600	80810762	1763	1763	1763	1763	0
407	20250219	133500	80810762	1763	1763	1763	1763	0
408	20250219	133400	80810762	1763	1763	1763	1763	0
409	20250219	133300	80810762	1763	1763	1763	1763	0
410	20250219	133200	80810762	1763	1763	1763	1763	0
411	20250219	133100	80810762	1763	1766	1766	1763	1676
412	20250219	133000	77854848	1767	1767	1767	1767	184
413	20250219	132900	77529720	1777	1777	1777	1777	0
414	20250219	132800	77529720	1777	1777	1777	1777	1
415	20250219	132700	77527943	1768	1777	1777	1768	665
416	20250219	132600	76351441	1771	1771	1771	1771	140
417	20250219	132500	76103501	1772	1775	1775	1772	38
418	20250219	132400	76036117	1776	1779	1787	1776	55
419	20250219	132300	75938176	1789	1789	1789	1789	0
420	20250219	132200	75938176	1789	1789	1789	1789	10
421	20250219	132100	75920286	1790	1790	1790	1790	0
422	20250219	132000	75920286	1790	1790	1790	1790	0
423	20250219	131900	75920286	1790	1788	1790	1788	18
424	20250219	131800	75888076	1788	1788	1788	1788	0
425	20250219	131700	75888076	1788	1788	1788	1788	8
426	20250219	131600	75873772	1788	1788	1789	1788	63
427	20250219	131500	75761110	1789	1789	1789	1789	0
428	20250219	131400	75761110	1789	1789	1789	1789	0
429	20250219	131300	75761110	1789	1789	1789	1789	0
430	20250219	131200	75761110	1789	1788	1789	1788	18
431	20250219	131100	75728912	1788	1788	1788	1788	0
432	20250219	131000	75728912	1788	1788	1788	1788	55
433	20250219	130900	75630572	1780	1781	1781	1780	160
434	20250219	130800	75345727	1782	1784	1784	1782	179
435	20250219	130700	75026458	1790	1790	1790	1790	0
436	20250219	130600	75026458	1790	1790	1790	1790	36
437	20250219	130500	74962018	1784	1788	1788	1784	95
438	20250219	130400	74792340	1790	1790	1790	1790	0
439	20250219	130300	74792340	1790	1799	1800	1789	7482
440	20250219	130200	61398214	1800	1800	1800	1800	18
441	20250219	130100	61365814	1800	1803	1803	1800	116
442	20250219	130000	61156759	1803	1804	1804	1803	251
443	20250219	125900	60703956	1814	1814	1814	1814	0
444	20250219	125800	60703956	1814	1814	1814	1814	61
445	20250219	125700	60593302	1815	1815	1815	1815	116
446	20250219	125600	60382762	1815	1814	1816	1814	252
447	20250219	125500	59925504	1816	1816	1816	1816	0
448	20250219	125400	59925504	1816	1816	1816	1816	0
449	20250219	125300	59925504	1816	1816	1816	1816	0
450	20250219	125200	59925504	1816	1816	1816	1816	36
451	20250219	125100	59860128	1816	1816	1816	1815	162
452	20250219	125000	59566036	1800	1800	1800	1800	0
453	20250219	124900	59566036	1800	1800	1800	1800	232
454	20250219	124800	59148436	1800	1812	1812	1800	768
455	20250219	124700	57762531	1820	1820	1820	1820	0
456	20250219	124600	57762531	1820	1820	1820	1820	0
457	20250219	124500	57762531	1820	1820	1820	1820	0
458	20250219	124400	57762531	1820	1820	1820	1820	0
459	20250219	124300	57762531	1820	1822	1822	1820	19
460	20250219	124200	57727915	1812	1812	1812	1812	1
461	20250219	124100	57726103	1822	1822	1822	1822	0
462	20250219	124000	57726103	1822	1822	1822	1822	36
463	20250219	123900	57660511	1822	1821	1822	1821	36
464	20250219	123800	57594941	1821	1821	1822	1821	270
465	20250219	123700	57103165	1821	1821	1821	1821	288
466	20250219	123600	56578717	1821	1820	1821	1820	288
467	20250219	123500	56054491	1820	1819	1820	1819	228
468	20250219	123400	55639747	1819	1819	1819	1819	208
469	20250219	123300	55261395	1819	1819	1819	1819	50
470	20250219	123200	55170445	1820	1819	1820	1819	144
471	20250219	123100	54908485	1811	1811	1811	1811	0
472	20250219	123000	54908485	1811	1811	1811	1811	0
473	20250219	122900	54908485	1811	1811	1811	1811	0
474	20250219	122800	54908485	1811	1811	1811	1811	0
475	20250219	122700	54908485	1811	1811	1811	1811	0
476	20250219	122600	54908485	1811	1811	1811	1811	130
477	20250219	122500	54673055	1811	1811	1811	1811	50
478	20250219	122400	54582505	1811	1811	1811	1811	30
479	20250219	122300	54528175	1820	1819	1820	1819	5
480	20250219	122200	54519079	1820	1820	1820	1820	0
481	20250219	122100	54519079	1820	1820	1820	1820	0
482	20250219	122000	54519079	1820	1820	1820	1820	0
483	20250219	121900	54519079	1820	1820	1820	1820	18
484	20250219	121800	54486319	1820	1820	1820	1820	216
485	20250219	121700	54093199	1820	1820	1820	1820	18
486	20250219	121600	54060439	1807	1807	1807	1807	0
487	20250219	121500	54060439	1807	1807	1807	1807	0
488	20250219	121400	54060439	1807	1811	1811	1807	551
489	20250219	121300	53064465	1815	1818	1818	1815	244
490	20250219	121200	52621520	1818	1827	1827	1818	100
491	20250219	121100	52438899	1827	1826	1827	1826	90
492	20250219	121000	52274471	1827	1827	1827	1827	0
493	20250219	120900	52274471	1827	1827	1827	1827	0
494	20250219	120800	52274471	1827	1827	1827	1827	216
495	20250219	120700	51879839	1827	1827	1827	1827	54
496	20250219	120600	51781181	1827	1827	1827	1820	253
497	20250219	120500	51319083	1827	1826	1827	1826	288
498	20250219	120400	50792998	1826	1826	1826	1826	198
499	20250219	120300	50431450	1826	1826	1826	1826	316
500	20250219	120200	49854434	1826	1826	1826	1826	372
501	20250219	120100	49175162	1826	1820	1826	1820	520
502	20250219	120000	48227830	1820	1820	1820	1820	37
503	20250219	115900	48160490	1825	1825	1825	1825	0
504	20250219	115800	48160490	1825	1825	1825	1825	0
505	20250219	115700	48160490	1825	1825	1825	1825	275
506	20250219	115600	47658615	1825	1825	1825	1825	310
507	20250219	115500	47092865	1825	1816	1825	1816	376
508	20250219	115400	46406674	1825	1824	1825	1824	256
509	20250219	115300	45939519	1825	1825	1825	1825	370
510	20250219	115200	45264269	1825	1825	1825	1824	252
511	20250219	115100	44804376	1825	1825	1826	1825	334
512	20250219	115000	44194756	1825	1827	1827	1825	217
513	20250219	114900	43798608	1827	1815	1827	1815	464
514	20250219	114800	42953951	1815	1810	1815	1809	964
515	20250219	114700	41208475	1810	1810	1810	1810	788
516	20250219	114600	39782195	1810	1807	1810	1807	3407
517	20250219	114500	33620059	1807	1807	1807	1807	214
518	20250219	114400	33233361	1807	1804	1807	1804	294
519	20250219	114300	32702877	1804	1800	1804	1800	327
520	20250219	114200	32113618	1800	1800	1800	1800	324
521	20250219	114100	31530418	1800	1798	1800	1798	2601
522	20250219	114000	26850720	1798	1797	1798	1797	267
523	20250219	113900	26370914	1797	1797	1797	1797	360
524	20250219	113800	25723994	1797	1797	1797	1797	234
525	20250219	113700	25303496	1797	1796	1797	1796	218
526	20250219	113600	24911822	1799	1799	1799	1799	0
527	20250219	113500	24911822	1799	1799	1799	1799	0
528	20250219	113400	24911822	1799	1799	1799	1799	0
529	20250219	113300	24911822	1799	1799	1799	1799	0
530	20250219	113200	24911822	1799	1799	1799	1799	0
531	20250219	113100	24911822	1799	1799	1799	1799	0
532	20250219	113000	24911822	1799	1798	1799	1798	2
533	20250219	112900	24908225	1799	1797	1799	1797	422
534	20250219	112800	24149468	1798	1798	1798	1798	0
535	20250219	112700	24149468	1798	1798	1798	1798	2
536	20250219	112600	24145872	1798	1792	1798	1792	443
537	20250219	112500	23351926	1792	1792	1792	1792	0
538	20250219	112400	23351926	1792	1792	1792	1792	0
539	20250219	112300	23351926	1792	1792	1792	1792	0
540	20250219	112200	23351926	1792	1792	1792	1792	0
541	20250219	112100	23351926	1792	1792	1792	1792	0
542	20250219	112000	23351926	1792	1792	1792	1792	1
543	20250219	111900	23350134	1791	1791	1791	1791	0
544	20250219	111800	23350134	1791	1791	1791	1791	0
545	20250219	111700	23350134	1791	1791	1791	1791	494
546	20250219	111600	22465380	1791	1791	1791	1791	180
547	20250219	111500	22143000	1791	1791	1791	1791	0
548	20250219	111400	22143000	1791	1790	1791	1790	60
549	20250219	111300	22035548	1788	1789	1789	1788	43
550	20250219	111200	21958662	1790	1789	1790	1789	26
551	20250219	111100	21912143	1789	1788	1789	1788	20
552	20250219	111000	21876367	1787	1787	1787	1787	0
553	20250219	110900	21876367	1787	1787	1787	1787	0
554	20250219	110800	21876367	1787	1787	1787	1787	0
555	20250219	110700	21876367	1787	1787	1787	1787	0
556	20250219	110600	21876367	1787	1787	1787	1787	1
557	20250219	110500	21874580	1791	1791	1791	1791	95
558	20250219	110400	21704435	1791	1790	1791	1788	367
559	20250219	110300	21047418	1790	1790	1790	1789	475
560	20250219	110200	20197175	1789	1790	1790	1789	440
561	20250219	110100	19409583	1790	1787	1790	1787	157
562	20250219	110000	19128583	1787	1789	1789	1787	18
563	20250219	105900	19096396	1785	1789	1789	1785	29
564	20250219	105800	19044613	1790	1790	1790	1790	5
565	20250219	105700	19035663	1790	1787	1790	1785	131
566	20250219	105600	18801337	1789	1787	1789	1785	18
567	20250219	105500	18769177	1790	1790	1790	1790	1
568	20250219	105400	18767387	1785	1786	1786	1785	10
569	20250219	105300	18749532	1783	1790	1790	1783	132
570	20250219	105200	18513376	1790	1786	1790	1784	320
571	20250219	105100	17940669	1786	1785	1790	1783	29
572	20250219	105000	17888903	1790	1790	1790	1784	40
573	20250219	104900	17817366	1790	1789	1790	1789	6
574	20250219	104800	17806631	1790	1790	1790	1790	0
575	20250219	104700	17806631	1790	1790	1790	1790	0
576	20250219	104600	17806631	1790	1790	1790	1790	1
577	20250219	104500	17804841	1790	1789	1790	1789	6
578	20250219	104400	17794106	1790	1789	1790	1789	2000
579	20250219	104300	14215873	1789	1789	1789	1789	0
580	20250219	104200	14215873	1789	1787	1789	1787	100
581	20250219	104100	14036989	1788	1788	1788	1788	3
582	20250219	104000	14031625	1789	1789	1789	1789	1500
583	20250219	103900	11348125	1789	1789	1789	1789	0
584	20250219	103800	11348125	1789	1789	1789	1789	0
585	20250219	103700	11348125	1789	1788	1789	1788	100
586	20250219	103600	11169269	1775	1775	1775	1775	59
587	20250219	103500	11064544	1789	1787	1789	1787	1859
588	20250219	103400	7739453	1788	1788	1788	1788	0
589	20250219	103300	7739453	1788	1785	1788	1785	200
590	20250219	103200	7382104	1773	1774	1774	1773	13
591	20250219	103100	7359043	1785	1785	1785	1785	1
592	20250219	103000	7357258	1774	1786	1786	1774	8
593	20250219	102900	7343054	1785	1785	1785	1785	1
594	20250219	102800	7341269	1782	1782	1782	1782	61
595	20250219	102700	7232567	1783	1783	1783	1783	0
596	20250219	102600	7232567	1783	1783	1783	1783	1
597	20250219	102500	7230784	1774	1774	1774	1774	0
598	20250219	102400	7230784	1774	1774	1774	1774	0
599	20250219	102300	7230784	1774	1774	1774	1774	0
600	20250219	102200	7230784	1774	1774	1774	1774	0
601	20250219	102100	7230784	1774	1774	1774	1774	0
602	20250219	102000	7230784	1774	1776	1776	1774	111
603	20250219	101900	7033807	1776	1776	1776	1776	26
604	20250219	101800	6987631	1789	1789	1789	1789	0
605	20250219	101700	6987631	1789	1789	1789	1789	0
606	20250219	101600	6987631	1789	1789	1789	1789	0
607	20250219	101500	6987631	1789	1789	1789	1789	1
608	20250219	101400	6985842	1776	1778	1778	1776	84
609	20250219	101300	6836586	1790	1790	1790	1790	51
610	20250219	101200	6745296	1790	1783	1791	1783	101
611	20250219	101100	6564612	1777	1777	1777	1777	1
612	20250219	101000	6562835	1787	1787	1787	1787	0
613	20250219	100900	6562835	1787	1787	1787	1787	0
614	20250219	100800	6562835	1787	1783	1789	1783	23
615	20250219	100700	6521737	1780	1775	1780	1775	507
616	20250219	100600	5621343	1775	1775	1775	1775	1
617	20250219	100500	5619568	1775	1775	1775	1775	0
618	20250219	100400	5619568	1775	1775	1775	1775	1
619	20250219	100300	5617793	1764	1764	1764	1764	13
620	20250219	100200	5594861	1764	1764	1764	1764	0
621	20250219	100100	5594861	1764	1764	1764	1764	0
622	20250219	100000	5594861	1764	1764	1764	1764	0
623	20250219	095900	5594861	1764	1764	1764	1764	0
624	20250219	095800	5594861	1764	1764	1764	1764	0
625	20250219	095700	5594861	1764	1764	1764	1764	1
626	20250219	095600	5593097	1775	1775	1775	1775	0
627	20250219	095500	5593097	1775	1775	1775	1775	1
628	20250219	095400	5591322	1764	1764	1764	1764	0
629	20250219	095300	5591322	1764	1764	1764	1764	0
630	20250219	095200	5591322	1764	1764	1764	1764	0
631	20250219	095100	5591322	1764	1764	1764	1764	0
632	20250219	095000	5591322	1764	1775	1775	1764	150
633	20250219	094900	5325622	1775	1775	1775	1775	0
634	20250219	094800	5325622	1775	1775	1775	1775	0
635	20250219	094700	5325622	1775	1775	1775	1775	0
636	20250219	094600	5325622	1775	1775	1775	1775	0
637	20250219	094500	5325622	1775	1774	1775	1774	13
638	20250219	094400	5302557	1775	1774	1775	1774	210
639	20250219	094300	4929860	1774	1774	1774	1774	1
640	20250219	094200	4928086	1763	1763	1763	1763	0
641	20250219	094100	4928086	1763	1763	1763	1763	0
642	20250219	094000	4928086	1763	1763	1763	1763	0
643	20250219	093900	4928086	1763	1763	1763	1763	0
644	20250219	093800	4928086	1763	1764	1764	1763	400
645	20250219	093700	4222493	1773	1773	1773	1773	1
646	20250219	093600	4220720	1773	1770	1773	1770	739
647	20250219	093500	2910476	1770	1770	1770	1770	0
648	20250219	093400	2910476	1770	1770	1770	1770	0
649	20250219	093300	2910476	1770	1770	1770	1770	0
650	20250219	093200	2910476	1770	1770	1770	1770	0
651	20250219	093100	2910476	1770	1770	1770	1770	9
652	20250219	093000	2894546	1773	1773	1773	1773	0
653	20250219	092900	2894546	1773	1773	1773	1773	0
654	20250219	092800	2894546	1773	1773	1773	1773	0
655	20250219	092700	2894546	1773	1773	1773	1773	0
656	20250219	092600	2894546	1773	1773	1773	1773	100
657	20250219	092500	2717246	1770	1770	1770	1770	0
658	20250219	092400	2717246	1770	1770	1770	1770	0
659	20250219	092300	2717246	1770	1770	1770	1770	105
660	20250219	092200	2531396	1770	1770	1770	1770	247
661	20250219	092100	2094206	1770	1770	1770	1770	0
662	20250219	092000	2094206	1770	1770	1770	1770	0
663	20250219	091900	2094206	1770	1770	1770	1770	0
664	20250219	091800	2094206	1770	1770	1770	1770	3
665	20250219	091700	2088896	1770	1770	1770	1770	0
666	20250219	091600	2088896	1770	1770	1770	1770	1
667	20250219	091500	2087126	1770	1770	1770	1770	150
668	20250219	091400	1821626	1770	1770	1770	1770	0
669	20250219	091300	1821626	1770	1770	1770	1770	76
670	20250219	091200	1687106	1770	1770	1770	1770	42
671	20250219	091100	1612766	1775	1775	1775	1775	0
672	20250219	091000	1612766	1775	1763	1775	1763	134
673	20250219	090900	1375684	1775	1775	1775	1775	9
674	20250219	090800	1359709	1775	1775	1775	1762	120
675	20250219	090700	1147426	1763	1763	1763	1763	156
676	20250219	090600	872398	1763	1763	1763	1763	2
677	20250219	090500	868872	1763	1763	1763	1763	0
678	20250219	090400	868872	1763	1763	1763	1763	0
679	20250219	090300	868872	1763	1763	1763	1763	0
680	20250219	090200	868872	1763	1763	1763	1763	0
681	20250219	090100	868872	1763	1776	1776	1762	181
682	20250219	090000	549762	1780	1762	1780	1762	312