KissMeData/121890/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202300	53110718	1600	1600	1600	1600	935
3	20250221	202200	53110718	1600	1600	1600	1600	0
4	20250221	202100	53110718	1600	1600	1600	1600	0
5	20250221	202000	53110718	1600	1600	1600	1600	0
6	20250221	201900	53110718	1600	1600	1600	1600	0
7	20250221	201800	53110718	1600	1600	1600	1600	0
8	20250221	201700	53110718	1600	1600	1600	1600	0
9	20250221	201600	53110718	1600	1600	1600	1600	0
10	20250221	201500	53110718	1600	1600	1600	1600	0
11	20250221	201400	53110718	1600	1600	1600	1600	0
12	20250221	201300	53110718	1600	1600	1600	1600	0
13	20250221	201200	53110718	1600	1600	1600	1600	0
14	20250221	201100	53110718	1600	1600	1600	1600	0
15	20250221	201000	53110718	1600	1600	1600	1600	0
16	20250221	200900	53110718	1600	1600	1600	1600	0
17	20250221	200800	53110718	1600	1600	1600	1600	0
18	20250221	200700	53110718	1600	1600	1600	1600	0
19	20250221	200600	53110718	1600	1600	1600	1600	0
20	20250221	200500	53110718	1600	1600	1600	1600	0
21	20250221	200400	53110718	1600	1600	1600	1600	0
22	20250221	200300	53110718	1600	1600	1600	1600	0
23	20250221	200200	53110718	1600	1600	1600	1600	0
24	20250221	200100	53110718	1600	1600	1600	1600	0
25	20250221	200000	53110718	1600	1600	1600	1600	0
26	20250221	195900	53110718	1600	1600	1600	1600	0
27	20250221	195800	53110718	1600	1600	1600	1600	0
28	20250221	195700	53110718	1600	1600	1600	1600	0
29	20250221	195600	53110718	1600	1600	1600	1600	0
30	20250221	195500	53110718	1600	1600	1600	1600	0
31	20250221	195400	53110718	1600	1600	1600	1600	0
32	20250221	195300	53110718	1600	1600	1600	1600	935
33	20250221	195200	53110718	1600	1600	1600	1600	0
34	20250221	195100	53110718	1600	1600	1600	1600	0
35	20250221	195000	53110718	1600	1600	1600	1600	0
36	20250221	194900	53110718	1600	1600	1600	1600	0
37	20250221	194800	53110718	1600	1600	1600	1600	0
38	20250221	194700	53110718	1600	1600	1600	1600	0
39	20250221	194600	53110718	1600	1600	1600	1600	0
40	20250221	194500	53110718	1600	1600	1600	1600	0
41	20250221	194400	53110718	1600	1600	1600	1600	0
42	20250221	194300	53110718	1600	1600	1600	1600	0
43	20250221	194200	53110718	1600	1600	1600	1600	0
44	20250221	194100	53110718	1600	1600	1600	1600	0
45	20250221	194000	53110718	1600	1600	1600	1600	0
46	20250221	193900	53110718	1600	1600	1600	1600	0
47	20250221	193800	53110718	1600	1600	1600	1600	0
48	20250221	193700	53110718	1600	1600	1600	1600	0
49	20250221	193600	53110718	1600	1600	1600	1600	0
50	20250221	193500	53110718	1600	1600	1600	1600	0
51	20250221	193400	53110718	1600	1600	1600	1600	0
52	20250221	193300	53110718	1600	1600	1600	1600	0
53	20250221	193200	53110718	1600	1600	1600	1600	0
54	20250221	193100	53110718	1600	1600	1600	1600	0
55	20250221	193000	53110718	1600	1600	1600	1600	0
56	20250221	192900	53110718	1600	1600	1600	1600	0
57	20250221	192800	53110718	1600	1600	1600	1600	0
58	20250221	192700	53110718	1600	1600	1600	1600	0
59	20250221	192600	53110718	1600	1600	1600	1600	0
60	20250221	192500	53110718	1600	1600	1600	1600	0
61	20250221	192400	53110718	1600	1600	1600	1600	0
62	20250221	192300	53110718	1600	1600	1600	1600	935
63	20250221	192200	53110718	1600	1600	1600	1600	0
64	20250221	192100	53110718	1600	1600	1600	1600	0
65	20250221	192000	53110718	1600	1600	1600	1600	0
66	20250221	191900	53110718	1600	1600	1600	1600	0
67	20250221	191800	53110718	1600	1600	1600	1600	0
68	20250221	191700	53110718	1600	1600	1600	1600	0
69	20250221	191600	53110718	1600	1600	1600	1600	0
70	20250221	191500	53110718	1600	1600	1600	1600	0
71	20250221	191400	53110718	1600	1600	1600	1600	0
72	20250221	191300	53110718	1600	1600	1600	1600	0
73	20250221	191200	53110718	1600	1600	1600	1600	0
74	20250221	191100	53110718	1600	1600	1600	1600	0
75	20250221	191000	53110718	1600	1600	1600	1600	0
76	20250221	190900	53110718	1600	1600	1600	1600	0
77	20250221	190800	53110718	1600	1600	1600	1600	0
78	20250221	190700	53110718	1600	1600	1600	1600	0
79	20250221	190600	53110718	1600	1600	1600	1600	0
80	20250221	190500	53110718	1600	1600	1600	1600	0
81	20250221	190400	53110718	1600	1600	1600	1600	0
82	20250221	190300	53110718	1600	1600	1600	1600	0
83	20250221	190200	53110718	1600	1600	1600	1600	0
84	20250221	190100	53110718	1600	1600	1600	1600	0
85	20250221	190000	53110718	1600	1600	1600	1600	0
86	20250221	185900	53110718	1600	1600	1600	1600	0
87	20250221	185800	53110718	1600	1600	1600	1600	0
88	20250221	185700	53110718	1600	1600	1600	1600	0
89	20250221	185600	53110718	1600	1600	1600	1600	0
90	20250221	185500	53110718	1600	1600	1600	1600	0
91	20250221	185400	53110718	1600	1600	1600	1600	0
92	20250221	185300	53110718	1600	1600	1600	1600	935
93	20250221	185200	53110718	1600	1600	1600	1600	0
94	20250221	185100	53110718	1600	1600	1600	1600	0
95	20250221	185000	53110718	1600	1600	1600	1600	0
96	20250221	184900	53110718	1600	1600	1600	1600	0
97	20250221	184800	53110718	1600	1600	1600	1600	0
98	20250221	184700	53110718	1600	1600	1600	1600	0
99	20250221	184600	53110718	1600	1600	1600	1600	0
100	20250221	184500	53110718	1600	1600	1600	1600	0
101	20250221	184400	53110718	1600	1600	1600	1600	0
102	20250221	184300	53110718	1600	1600	1600	1600	0
103	20250221	184200	53110718	1600	1600	1600	1600	0
104	20250221	184100	53110718	1600	1600	1600	1600	0
105	20250221	184000	53110718	1600	1600	1600	1600	0
106	20250221	183900	53110718	1600	1600	1600	1600	0
107	20250221	183800	53110718	1600	1600	1600	1600	0
108	20250221	183700	53110718	1600	1600	1600	1600	0
109	20250221	183600	53110718	1600	1600	1600	1600	0
110	20250221	183500	53110718	1600	1600	1600	1600	0
111	20250221	183400	53110718	1600	1600	1600	1600	0
112	20250221	183300	53110718	1600	1600	1600	1600	0
113	20250221	183200	53110718	1600	1600	1600	1600	0
114	20250221	183100	53110718	1600	1600	1600	1600	0
115	20250221	183000	53110718	1600	1600	1600	1600	0
116	20250221	182900	53110718	1600	1600	1600	1600	0
117	20250221	182800	53110718	1600	1600	1600	1600	0
118	20250221	182700	53110718	1600	1600	1600	1600	0
119	20250221	182600	53110718	1600	1600	1600	1600	0
120	20250221	182500	53110718	1600	1600	1600	1600	0
121	20250221	182400	53110718	1600	1600	1600	1600	0
122	20250221	182300	53110718	1600	1600	1600	1600	935
123	20250221	182200	53110718	1600	1600	1600	1600	0
124	20250221	182100	53110718	1600	1600	1600	1600	0
125	20250221	182000	53110718	1600	1600	1600	1600	0
126	20250221	181900	53110718	1600	1600	1600	1600	0
127	20250221	181800	53110718	1600	1600	1600	1600	0
128	20250221	181700	53110718	1600	1600	1600	1600	0
129	20250221	181600	53110718	1600	1600	1600	1600	0
130	20250221	181500	53110718	1600	1600	1600	1600	0
131	20250221	181400	53110718	1600	1600	1600	1600	0
132	20250221	181300	53110718	1600	1600	1600	1600	0
133	20250221	181200	53110718	1600	1600	1600	1600	0
134	20250221	181100	53110718	1600	1600	1600	1600	0
135	20250221	181000	53110718	1600	1600	1600	1600	0
136	20250221	180900	53110718	1600	1600	1600	1600	0
137	20250221	180800	53110718	1600	1600	1600	1600	0
138	20250221	180700	53110718	1600	1600	1600	1600	0
139	20250221	180600	53110718	1600	1600	1600	1600	0
140	20250221	180500	53110718	1600	1600	1600	1600	0
141	20250221	180400	53110718	1600	1600	1600	1600	0
142	20250221	180300	53110718	1600	1600	1600	1600	0
143	20250221	180200	53110718	1600	1600	1600	1600	0
144	20250221	180100	53110718	1600	1600	1600	1600	0
145	20250221	180000	53110718	1600	1600	1600	1600	0
146	20250221	175900	53110718	1600	1600	1600	1600	0
147	20250221	175800	53110718	1600	1600	1600	1600	0
148	20250221	175700	53110718	1600	1600	1600	1600	0
149	20250221	175600	53110718	1600	1600	1600	1600	0
150	20250221	175500	53110718	1600	1600	1600	1600	0
151	20250221	175400	53110718	1600	1600	1600	1600	0
152	20250221	175300	53110718	1600	1600	1600	1600	935
153	20250221	175200	53110718	1600	1600	1600	1600	0
154	20250221	175100	53110718	1600	1600	1600	1600	0
155	20250221	175000	53110718	1600	1600	1600	1600	0
156	20250221	174900	53110718	1600	1600	1600	1600	0
157	20250221	174800	53110718	1600	1600	1600	1600	0
158	20250221	174700	53110718	1600	1600	1600	1600	0
159	20250221	174600	53110718	1600	1600	1600	1600	0
160	20250221	174500	53110718	1600	1600	1600	1600	0
161	20250221	174400	53110718	1600	1600	1600	1600	0
162	20250221	174300	53110718	1600	1600	1600	1600	0
163	20250221	174200	53110718	1600	1600	1600	1600	0
164	20250221	174100	53110718	1600	1600	1600	1600	0
165	20250221	174000	53110718	1600	1600	1600	1600	0
166	20250221	173900	53110718	1600	1600	1600	1600	0
167	20250221	173800	53110718	1600	1600	1600	1600	0
168	20250221	173700	53110718	1600	1600	1600	1600	0
169	20250221	173600	53110718	1600	1600	1600	1600	0
170	20250221	173500	53110718	1600	1600	1600	1600	0
171	20250221	173400	53110718	1600	1600	1600	1600	0
172	20250221	173300	53110718	1600	1600	1600	1600	0
173	20250221	173200	53110718	1600	1600	1600	1600	0
174	20250221	173100	53110718	1600	1600	1600	1600	0
175	20250221	173000	53110718	1600	1600	1600	1600	0
176	20250221	172900	53110718	1600	1600	1600	1600	0
177	20250221	172800	53110718	1600	1600	1600	1600	0
178	20250221	172700	53110718	1600	1600	1600	1600	0
179	20250221	172600	53110718	1600	1600	1600	1600	0
180	20250221	172500	53110718	1600	1600	1600	1600	0
181	20250221	172400	53110718	1600	1600	1600	1600	0
182	20250221	172300	53110718	1600	1600	1600	1600	935
183	20250221	172200	53110718	1600	1600	1600	1600	0
184	20250221	172100	53110718	1600	1600	1600	1600	0
185	20250221	172000	53110718	1600	1600	1600	1600	0
186	20250221	171900	53110718	1600	1600	1600	1600	0
187	20250221	171800	53110718	1600	1600	1600	1600	0
188	20250221	171700	53110718	1600	1600	1600	1600	0
189	20250221	171600	53110718	1600	1600	1600	1600	0
190	20250221	171500	53110718	1600	1600	1600	1600	0
191	20250221	171400	53110718	1600	1600	1600	1600	0
192	20250221	171300	53110718	1600	1600	1600	1600	0
193	20250221	171200	53110718	1600	1600	1600	1600	0
194	20250221	171100	53110718	1600	1600	1600	1600	0
195	20250221	171000	53110718	1600	1600	1600	1600	0
196	20250221	170900	53110718	1600	1600	1600	1600	0
197	20250221	170800	53110718	1600	1600	1600	1600	0
198	20250221	170700	53110718	1600	1600	1600	1600	0
199	20250221	170600	53110718	1600	1600	1600	1600	0
200	20250221	170500	53110718	1600	1600	1600	1600	0
201	20250221	170400	53110718	1600	1600	1600	1600	0
202	20250221	170300	53110718	1600	1600	1600	1600	0
203	20250221	170200	53110718	1600	1600	1600	1600	0
204	20250221	170100	53110718	1600	1600	1600	1600	0
205	20250221	170000	53110718	1600	1600	1600	1600	0
206	20250221	165900	53110718	1600	1600	1600	1600	0
207	20250221	165800	53110718	1600	1600	1600	1600	0
208	20250221	165700	53110718	1600	1600	1600	1600	0
209	20250221	165600	53110718	1600	1600	1600	1600	0
210	20250221	165500	53110718	1600	1600	1600	1600	0
211	20250221	165400	53110718	1600	1600	1600	1600	0
212	20250221	165300	53110718	1600	1600	1600	1600	935
213	20250221	165200	53110718	1600	1600	1600	1600	0
214	20250221	165100	53110718	1600	1600	1600	1600	0
215	20250221	165000	53110718	1600	1600	1600	1600	0
216	20250221	164900	53110718	1600	1600	1600	1600	0
217	20250221	164800	53110718	1600	1600	1600	1600	0
218	20250221	164700	53110718	1600	1600	1600	1600	0
219	20250221	164600	53110718	1600	1600	1600	1600	0
220	20250221	164500	53110718	1600	1600	1600	1600	0
221	20250221	164400	53110718	1600	1600	1600	1600	0
222	20250221	164300	53110718	1600	1600	1600	1600	0
223	20250221	164200	53110718	1600	1600	1600	1600	0
224	20250221	164100	53110718	1600	1600	1600	1600	0
225	20250221	164000	53110718	1600	1600	1600	1600	0
226	20250221	163900	53110718	1600	1600	1600	1600	0
227	20250221	163800	53110718	1600	1600	1600	1600	0
228	20250221	163700	53110718	1600	1600	1600	1600	0
229	20250221	163600	53110718	1600	1600	1600	1600	0
230	20250221	163500	53110718	1600	1600	1600	1600	0
231	20250221	163400	53110718	1600	1600	1600	1600	0
232	20250221	163300	53110718	1600	1600	1600	1600	0
233	20250221	163200	53110718	1600	1600	1600	1600	0
234	20250221	163100	53110718	1600	1600	1600	1600	0
235	20250221	163000	53110718	1600	1600	1600	1600	0
236	20250221	162900	53110718	1600	1600	1600	1600	0
237	20250221	162800	53110718	1600	1600	1600	1600	0
238	20250221	162700	53110718	1600	1600	1600	1600	0
239	20250221	162600	53110718	1600	1600	1600	1600	0
240	20250221	162500	53110718	1600	1600	1600	1600	0
241	20250221	162400	53110718	1600	1600	1600	1600	0
242	20250221	162300	53110718	1600	1600	1600	1600	935
243	20250221	162200	53110718	1600	1600	1600	1600	0
244	20250221	162100	53110718	1600	1600	1600	1600	0
245	20250221	162000	53110718	1600	1600	1600	1600	0
246	20250221	161900	53110718	1600	1600	1600	1600	0
247	20250221	161800	53110718	1600	1600	1600	1600	0
248	20250221	161700	53110718	1600	1600	1600	1600	0
249	20250221	161600	53110718	1600	1600	1600	1600	0
250	20250221	161500	53110718	1600	1600	1600	1600	0
251	20250221	161400	53110718	1600	1600	1600	1600	0
252	20250221	161300	53110718	1600	1600	1600	1600	0
253	20250221	161200	53110718	1600	1600	1600	1600	0
254	20250221	161100	53110718	1600	1600	1600	1600	0
255	20250221	161000	53110718	1600	1600	1600	1600	0
256	20250221	160900	53110718	1600	1600	1600	1600	0
257	20250221	160800	53110718	1600	1600	1600	1600	0
258	20250221	160700	53110718	1600	1600	1600	1600	0
259	20250221	160600	53110718	1600	1600	1600	1600	0
260	20250221	160500	53110718	1600	1600	1600	1600	0
261	20250221	160400	53110718	1600	1600	1600	1600	0
262	20250221	160300	53110718	1600	1600	1600	1600	0
263	20250221	160200	53110718	1600	1600	1600	1600	0
264	20250221	160100	53110718	1600	1600	1600	1600	0
265	20250221	160000	53110718	1600	1600	1600	1600	0
266	20250221	155900	53110718	1600	1600	1600	1600	0
267	20250221	155800	53110718	1600	1600	1600	1600	0
268	20250221	155700	53110718	1600	1600	1600	1600	0
269	20250221	155600	53110718	1600	1600	1600	1600	0
270	20250221	155500	53110718	1600	1600	1600	1600	0
271	20250221	155400	53110718	1600	1600	1600	1600	0
272	20250221	155300	53110718	1600	1600	1600	1600	935
273	20250221	155200	53110718	1600	1600	1600	1600	0
274	20250221	155100	53110718	1600	1600	1600	1600	0
275	20250221	155000	53110718	1600	1600	1600	1600	0
276	20250221	154900	53110718	1600	1600	1600	1600	0
277	20250221	154800	53110718	1600	1600	1600	1600	0
278	20250221	154700	53110718	1600	1600	1600	1600	0
279	20250221	154600	53110718	1600	1600	1600	1600	0
280	20250221	154500	53110718	1600	1600	1600	1600	0
281	20250221	154400	53110718	1600	1600	1600	1600	0
282	20250221	154300	53110718	1600	1600	1600	1600	0
283	20250221	154200	53110718	1600	1600	1600	1600	0
284	20250221	154100	53110718	1600	1600	1600	1600	0
285	20250221	154000	53110718	1600	1600	1600	1600	0
286	20250221	153900	53110718	1600	1600	1600	1600	0
287	20250221	153800	53110718	1600	1600	1600	1600	0
288	20250221	153700	53110718	1600	1600	1600	1600	0
289	20250221	153600	53110718	1600	1600	1600	1600	0
290	20250221	153500	53110718	1600	1600	1600	1600	0
291	20250221	153400	53110718	1600	1600	1600	1600	0
292	20250221	153300	53110718	1600	1600	1600	1600	0
293	20250221	153200	53110718	1600	1600	1600	1600	0
294	20250221	153100	53110718	1600	1600	1600	1600	0
295	20250221	153000	53110718	1600	1600	1600	1600	935
296	20250221	152900	51614718	1592	1592	1592	1592	0
297	20250221	152800	51614718	1592	1592	1592	1592	0
298	20250221	152700	51614718	1592	1592	1592	1592	0
299	20250221	152600	51614718	1592	1592	1592	1592	0
300	20250221	152500	51614718	1592	1592	1592	1592	0
301	20250221	152400	51614718	1592	1592	1592	1592	0
302	20250221	152300	51614718	1592	1592	1592	1592	0
303	20250221	152200	51614718	1592	1592	1592	1592	0
304	20250221	152100	51614718	1592	1592	1592	1592	0
305	20250221	152000	51614718	1592	1592	1592	1592	0
306	20250221	151900	51614718	1592	1592	1592	1592	2379
307	20250221	151800	47827350	1592	1592	1592	1592	0
308	20250221	151700	47827350	1592	1592	1592	1592	4
309	20250221	151600	47820982	1592	1592	1592	1592	0
310	20250221	151500	47820982	1592	1592	1592	1592	34
311	20250221	151400	47766854	1592	1600	1600	1592	7797
312	20250221	151300	35326858	1600	1600	1601	1599	187
313	20250221	151200	35027729	1602	1602	1602	1602	0
314	20250221	151100	35027729	1602	1602	1602	1602	58
315	20250221	151000	34934813	1608	1610	1610	1608	79
316	20250221	150900	34807779	1600	1600	1600	1600	0
317	20250221	150800	34807779	1600	1600	1600	1600	0
318	20250221	150700	34807779	1600	1600	1600	1600	0
319	20250221	150600	34807779	1600	1600	1600	1600	0
320	20250221	150500	34807779	1600	1600	1600	1600	99
321	20250221	150400	34649379	1599	1600	1600	1599	349
322	20250221	150300	34091153	1610	1610	1610	1610	0
323	20250221	150200	34091153	1610	1610	1610	1610	0
324	20250221	150100	34091153	1610	1610	1610	1610	0
325	20250221	150000	34091153	1610	1610	1610	1610	0
326	20250221	145900	34091153	1610	1610	1610	1610	0
327	20250221	145800	34091153	1610	1610	1610	1610	0
328	20250221	145700	34091153	1610	1610	1610	1610	0
329	20250221	145600	34091153	1610	1610	1610	1610	0
330	20250221	145500	34091153	1610	1610	1610	1610	22
331	20250221	145400	34055733	1610	1610	1610	1610	0
332	20250221	145300	34055733	1610	1609	1610	1609	3
333	20250221	145200	34050905	1609	1609	1609	1609	0
334	20250221	145100	34050905	1609	1609	1609	1609	0
335	20250221	145000	34050905	1609	1609	1609	1609	4
336	20250221	144900	34044469	1609	1609	1609	1609	0
337	20250221	144800	34044469	1609	1609	1609	1609	0
338	20250221	144700	34044469	1609	1609	1609	1609	163
339	20250221	144600	33782202	1609	1609	1609	1609	0
340	20250221	144500	33782202	1609	1609	1609	1609	0
341	20250221	144400	33782202	1609	1608	1609	1608	38
342	20250221	144300	33721062	1608	1608	1608	1608	0
343	20250221	144200	33721062	1608	1608	1608	1608	0
344	20250221	144100	33721062	1608	1608	1608	1608	0
345	20250221	144000	33721062	1608	1607	1608	1607	672
346	20250221	143900	32641153	1606	1606	1606	1606	0
347	20250221	143800	32641153	1606	1606	1606	1606	0
348	20250221	143700	32641153	1606	1606	1606	1606	10
349	20250221	143600	32625093	1606	1606	1606	1606	650
350	20250221	143500	31581193	1607	1607	1607	1607	0
351	20250221	143400	31581193	1607	1607	1607	1607	0
352	20250221	143300	31581193	1607	1607	1607	1607	0
353	20250221	143200	31581193	1607	1607	1607	1607	0
354	20250221	143100	31581193	1607	1607	1607	1607	0
355	20250221	143000	31581193	1607	1607	1607	1607	0
356	20250221	142900	31581193	1607	1607	1607	1607	126
357	20250221	142800	31378711	1606	1606	1606	1606	10
358	20250221	142700	31362651	1606	1606	1606	1606	0
359	20250221	142600	31362651	1606	1606	1606	1606	0
360	20250221	142500	31362651	1606	1606	1606	1606	0
361	20250221	142400	31362651	1606	1605	1606	1605	1358
362	20250221	142300	29182029	1605	1605	1605	1605	0
363	20250221	142200	29182029	1605	1605	1605	1605	0
364	20250221	142100	29182029	1605	1605	1605	1605	0
365	20250221	142000	29182029	1605	1605	1605	1605	0
366	20250221	141900	29182029	1605	1605	1605	1605	0
367	20250221	141800	29182029	1605	1605	1605	1605	0
368	20250221	141700	29182029	1605	1605	1605	1605	1
369	20250221	141600	29180424	1601	1601	1601	1601	21
370	20250221	141500	29146803	1594	1594	1594	1594	0
371	20250221	141400	29146803	1594	1594	1594	1594	0
372	20250221	141300	29146803	1594	1594	1594	1594	8
373	20250221	141200	29134051	1594	1594	1594	1594	0
374	20250221	141100	29134051	1594	1594	1594	1594	0
375	20250221	141000	29134051	1594	1594	1594	1594	0
376	20250221	140900	29134051	1594	1594	1594	1594	0
377	20250221	140800	29134051	1594	1594	1594	1594	0
378	20250221	140700	29134051	1594	1594	1594	1594	0
379	20250221	140600	29134051	1594	1594	1594	1594	0
380	20250221	140500	29134051	1594	1594	1594	1594	0
381	20250221	140400	29134051	1594	1594	1594	1594	0
382	20250221	140300	29134051	1594	1594	1594	1594	0
383	20250221	140200	29134051	1594	1594	1594	1594	0
384	20250221	140100	29134051	1594	1594	1594	1594	0
385	20250221	140000	29134051	1594	1594	1594	1594	10
386	20250221	135900	29118111	1592	1592	1592	1592	0
387	20250221	135800	29118111	1592	1592	1592	1592	359
388	20250221	135700	28546583	1592	1592	1592	1592	0
389	20250221	135600	28546583	1592	1592	1592	1592	0
390	20250221	135500	28546583	1592	1592	1592	1592	0
391	20250221	135400	28546583	1592	1592	1592	1592	363
392	20250221	135300	27968687	1592	1592	1592	1592	1446
393	20250221	135200	25666655	1595	1595	1595	1595	0
394	20250221	135100	25666655	1595	1595	1595	1595	0
395	20250221	135000	25666655	1595	1595	1595	1595	0
396	20250221	134900	25666655	1595	1595	1595	1595	0
397	20250221	134800	25666655	1595	1595	1595	1595	0
398	20250221	134700	25666655	1595	1594	1595	1594	500
399	20250221	134600	24869473	1595	1595	1595	1595	19
400	20250221	134500	24839168	1604	1604	1604	1604	0
401	20250221	134400	24839168	1604	1604	1604	1604	0
402	20250221	134300	24839168	1604	1604	1604	1604	0
403	20250221	134200	24839168	1604	1604	1604	1604	0
404	20250221	134100	24839168	1604	1604	1604	1604	0
405	20250221	134000	24839168	1604	1604	1604	1604	0
406	20250221	133900	24839168	1604	1604	1604	1604	0
407	20250221	133800	24839168	1604	1604	1604	1604	0
408	20250221	133700	24839168	1604	1604	1604	1604	0
409	20250221	133600	24839168	1604	1604	1604	1604	0
410	20250221	133500	24839168	1604	1604	1604	1604	45
411	20250221	133400	24766988	1604	1604	1604	1604	348
412	20250221	133300	24208796	1604	1604	1604	1604	0
413	20250221	133200	24208796	1604	1602	1604	1602	66
414	20250221	133100	24102980	1602	1602	1602	1602	0
415	20250221	133000	24102980	1602	1602	1602	1602	0
416	20250221	132900	24102980	1602	1602	1602	1602	0
417	20250221	132800	24102980	1602	1602	1602	1602	0
418	20250221	132700	24102980	1602	1602	1602	1602	0
419	20250221	132600	24102980	1602	1602	1602	1602	0
420	20250221	132500	24102980	1602	1602	1602	1602	0
421	20250221	132400	24102980	1602	1602	1602	1602	0
422	20250221	132300	24102980	1602	1602	1602	1602	0
423	20250221	132200	24102980	1602	1602	1602	1602	0
424	20250221	132100	24102980	1602	1602	1602	1602	0
425	20250221	132000	24102980	1602	1602	1602	1602	0
426	20250221	131900	24102980	1602	1602	1602	1602	0
427	20250221	131800	24102980	1602	1602	1602	1602	0
428	20250221	131700	24102980	1602	1602	1602	1602	0
429	20250221	131600	24102980	1602	1602	1602	1602	0
430	20250221	131500	24102980	1602	1602	1602	1602	0
431	20250221	131400	24102980	1602	1602	1602	1602	0
432	20250221	131300	24102980	1602	1602	1602	1602	0
433	20250221	131200	24102980	1602	1602	1602	1602	0
434	20250221	131100	24102980	1602	1602	1602	1602	0
435	20250221	131000	24102980	1602	1602	1602	1602	0
436	20250221	130900	24102980	1602	1602	1602	1602	0
437	20250221	130800	24102980	1602	1602	1602	1602	0
438	20250221	130700	24102980	1602	1602	1602	1602	0
439	20250221	130600	24102980	1602	1602	1602	1602	0
440	20250221	130500	24102980	1602	1602	1602	1602	0
441	20250221	130400	24102980	1602	1602	1602	1602	0
442	20250221	130300	24102980	1602	1602	1602	1602	0
443	20250221	130200	24102980	1602	1602	1602	1602	6
444	20250221	130100	24093368	1603	1603	1603	1603	0
445	20250221	130000	24093368	1603	1603	1603	1603	0
446	20250221	125900	24093368	1603	1603	1603	1603	0
447	20250221	125800	24093368	1603	1603	1603	1603	0
448	20250221	125700	24093368	1603	1603	1603	1603	2
449	20250221	125600	24090162	1603	1603	1603	1603	26
450	20250221	125500	24048484	1603	1603	1603	1603	94
451	20250221	125400	23897802	1603	1603	1603	1603	0
452	20250221	125300	23897802	1603	1603	1603	1603	117
453	20250221	125200	23710251	1603	1603	1603	1603	0
454	20250221	125100	23710251	1603	1603	1603	1603	11
455	20250221	125000	23692618	1586	1601	1601	1586	228
456	20250221	124900	23330110	1601	1601	1601	1601	56
457	20250221	124800	23240454	1601	1602	1602	1601	238
458	20250221	124700	22859226	1603	1603	1603	1603	0
459	20250221	124600	22859226	1603	1603	1603	1603	0
460	20250221	124500	22859226	1603	1603	1603	1603	0
461	20250221	124400	22859226	1603	1603	1603	1603	0
462	20250221	124300	22859226	1603	1603	1603	1603	0
463	20250221	124200	22859226	1603	1603	1603	1603	0
464	20250221	124100	22859226	1603	1603	1603	1603	0
465	20250221	124000	22859226	1603	1603	1603	1603	0
466	20250221	123900	22859226	1603	1603	1603	1603	0
467	20250221	123800	22859226	1603	1603	1603	1603	0
468	20250221	123700	22859226	1603	1603	1603	1603	0
469	20250221	123600	22859226	1603	1603	1603	1603	0
470	20250221	123500	22859226	1603	1603	1603	1603	0
471	20250221	123400	22859226	1603	1603	1603	1603	0
472	20250221	123300	22859226	1603	1603	1603	1603	0
473	20250221	123200	22859226	1603	1603	1603	1603	0
474	20250221	123100	22859226	1603	1603	1603	1603	0
475	20250221	123000	22859226	1603	1603	1603	1603	0
476	20250221	122900	22859226	1603	1603	1603	1603	0
477	20250221	122800	22859226	1603	1603	1603	1603	0
478	20250221	122700	22859226	1603	1603	1603	1603	0
479	20250221	122600	22859226	1603	1603	1603	1603	1
480	20250221	122500	22857623	1600	1600	1601	1600	67
481	20250221	122400	22750418	1604	1604	1604	1604	0
482	20250221	122300	22750418	1604	1604	1604	1604	0
483	20250221	122200	22750418	1604	1604	1604	1604	0
484	20250221	122100	22750418	1604	1604	1604	1604	0
485	20250221	122000	22750418	1604	1604	1604	1604	0
486	20250221	121900	22750418	1604	1604	1604	1604	0
487	20250221	121800	22750418	1604	1604	1604	1604	0
488	20250221	121700	22750418	1604	1604	1604	1604	0
489	20250221	121600	22750418	1604	1604	1604	1604	0
490	20250221	121500	22750418	1604	1604	1604	1604	0
491	20250221	121400	22750418	1604	1604	1604	1604	0
492	20250221	121300	22750418	1604	1604	1604	1604	0
493	20250221	121200	22750418	1604	1604	1604	1604	0
494	20250221	121100	22750418	1604	1604	1604	1604	0
495	20250221	121000	22750418	1604	1604	1604	1604	0
496	20250221	120900	22750418	1604	1604	1604	1604	0
497	20250221	120800	22750418	1604	1604	1604	1604	1
498	20250221	120700	22748814	1600	1600	1600	1600	0
499	20250221	120600	22748814	1600	1594	1600	1594	104
500	20250221	120500	22582770	1598	1598	1598	1598	0
501	20250221	120400	22582770	1598	1598	1598	1598	0
502	20250221	120300	22582770	1598	1598	1598	1598	0
503	20250221	120200	22582770	1598	1598	1598	1598	0
504	20250221	120100	22582770	1598	1598	1598	1598	0
505	20250221	120000	22582770	1598	1598	1598	1598	0
506	20250221	115900	22582770	1598	1598	1598	1598	0
507	20250221	115800	22582770	1598	1598	1598	1598	0
508	20250221	115700	22582770	1598	1598	1598	1598	0
509	20250221	115600	22582770	1598	1598	1598	1598	0
510	20250221	115500	22582770	1598	1598	1598	1598	0
511	20250221	115400	22582770	1598	1598	1598	1598	2
512	20250221	115300	22579574	1600	1600	1600	1600	0
513	20250221	115200	22579574	1600	1600	1600	1600	0
514	20250221	115100	22579574	1600	1600	1600	1600	0
515	20250221	115000	22579574	1600	1600	1600	1600	0
516	20250221	114900	22579574	1600	1600	1600	1600	1
517	20250221	114800	22577974	1582	1582	1582	1582	0
518	20250221	114700	22577974	1582	1584	1584	1582	300
519	20250221	114600	22103279	1584	1584	1584	1584	0
520	20250221	114500	22103279	1584	1584	1584	1584	0
521	20250221	114400	22103279	1584	1584	1584	1584	0
522	20250221	114300	22103279	1584	1584	1584	1584	0
523	20250221	114200	22103279	1584	1584	1584	1584	0
524	20250221	114100	22103279	1584	1584	1584	1584	0
525	20250221	114000	22103279	1584	1584	1584	1584	0
526	20250221	113900	22103279	1584	1584	1584	1584	0
527	20250221	113800	22103279	1584	1584	1584	1584	5
528	20250221	113700	22095359	1609	1609	1609	1609	0
529	20250221	113600	22095359	1609	1609	1609	1609	0
530	20250221	113500	22095359	1609	1609	1609	1609	0
531	20250221	113400	22095359	1609	1609	1609	1609	0
532	20250221	113300	22095359	1609	1609	1609	1609	0
533	20250221	113200	22095359	1609	1609	1609	1609	1
534	20250221	113100	22093750	1583	1583	1583	1583	0
535	20250221	113000	22093750	1583	1583	1583	1583	0
536	20250221	112900	22093750	1583	1583	1583	1583	0
537	20250221	112800	22093750	1583	1583	1583	1583	0
538	20250221	112700	22093750	1583	1583	1583	1583	0
539	20250221	112600	22093750	1583	1583	1583	1583	1
540	20250221	112500	22092167	1610	1610	1610	1610	0
541	20250221	112400	22092167	1610	1610	1610	1610	0
542	20250221	112300	22092167	1610	1610	1610	1610	0
543	20250221	112200	22092167	1610	1610	1610	1610	0
544	20250221	112100	22092167	1610	1610	1610	1610	0
545	20250221	112000	22092167	1610	1610	1610	1610	0
546	20250221	111900	22092167	1610	1610	1610	1610	0
547	20250221	111800	22092167	1610	1609	1610	1609	5
548	20250221	111700	22084121	1610	1610	1610	1610	0
549	20250221	111600	22084121	1610	1610	1610	1610	0
550	20250221	111500	22084121	1610	1610	1610	1610	0
551	20250221	111400	22084121	1610	1610	1610	1610	0
552	20250221	111300	22084121	1610	1605	1610	1605	354
553	20250221	111200	21514186	1583	1583	1583	1583	0
554	20250221	111100	21514186	1583	1583	1607	1583	21
555	20250221	111000	21480703	1610	1610	1610	1610	1
556	20250221	110900	21479093	1606	1606	1610	1606	26
557	20250221	110800	21437333	1606	1606	1610	1606	49
558	20250221	110700	21358635	1605	1605	1605	1605	0
559	20250221	110600	21358635	1605	1605	1605	1605	0
560	20250221	110500	21358635	1605	1605	1605	1605	0
561	20250221	110400	21358635	1605	1605	1605	1605	0
562	20250221	110300	21358635	1605	1605	1605	1605	0
563	20250221	110200	21358635	1605	1605	1605	1605	0
564	20250221	110100	21358635	1605	1600	1605	1582	28
565	20250221	110000	21314275	1582	1582	1582	1582	20
566	20250221	105900	21282635	1600	1600	1600	1600	0
567	20250221	105800	21282635	1600	1600	1600	1600	188
568	20250221	105700	20981835	1582	1582	1582	1582	0
569	20250221	105600	20981835	1582	1582	1582	1582	0
570	20250221	105500	20981835	1582	1582	1582	1582	0
571	20250221	105400	20981835	1582	1582	1582	1582	30
572	20250221	105300	20934375	1600	1600	1600	1600	0
573	20250221	105200	20934375	1600	1600	1600	1600	0
574	20250221	105100	20934375	1600	1599	1600	1599	580
575	20250221	105000	20006380	1599	1598	1599	1598	390
576	20250221	104900	19382778	1598	1599	1599	1598	840
577	20250221	104800	18039658	1598	1598	1598	1598	15
578	20250221	104700	18015688	1599	1590	1599	1590	494
579	20250221	104600	17226872	1590	1590	1590	1590	0
580	20250221	104500	17226872	1590	1590	1590	1590	650
581	20250221	104400	16193372	1589	1589	1589	1589	0
582	20250221	104300	16193372	1589	1589	1589	1589	0
583	20250221	104200	16193372	1589	1589	1589	1589	0
584	20250221	104100	16193372	1589	1589	1589	1589	1
585	20250221	104000	16191783	1590	1590	1590	1590	0
586	20250221	103900	16191783	1590	1590	1590	1590	6
587	20250221	103800	16182243	1590	1590	1590	1590	0
588	20250221	103700	16182243	1590	1590	1590	1590	0
589	20250221	103600	16182243	1590	1590	1590	1590	0
590	20250221	103500	16182243	1590	1590	1590	1590	0
591	20250221	103400	16182243	1590	1589	1590	1589	2
592	20250221	103300	16179064	1579	1579	1579	1579	0
593	20250221	103200	16179064	1579	1579	1579	1579	0
594	20250221	103100	16179064	1579	1579	1579	1579	0
595	20250221	103000	16179064	1579	1579	1579	1579	0
596	20250221	102900	16179064	1579	1579	1579	1579	0
597	20250221	102800	16179064	1579	1579	1579	1579	0
598	20250221	102700	16179064	1579	1579	1579	1579	0
599	20250221	102600	16179064	1579	1579	1579	1579	0
600	20250221	102500	16179064	1579	1579	1579	1579	5
601	20250221	102400	16171169	1590	1590	1590	1590	0
602	20250221	102300	16171169	1590	1590	1590	1590	0
603	20250221	102200	16171169	1590	1590	1590	1590	1
604	20250221	102100	16169579	1590	1590	1590	1590	63
605	20250221	102000	16069409	1589	1589	1589	1589	0
606	20250221	101900	16069409	1589	1589	1589	1589	0
607	20250221	101800	16069409	1589	1589	1589	1589	0
608	20250221	101700	16069409	1589	1589	1589	1589	32
609	20250221	101600	16018561	1590	1590	1590	1590	5
610	20250221	101500	16010611	1594	1594	1594	1594	0
611	20250221	101400	16010611	1594	1594	1594	1594	0
612	20250221	101300	16010611	1594	1594	1594	1594	0
613	20250221	101200	16010611	1594	1580	1594	1578	212
614	20250221	101100	15675701	1597	1597	1597	1597	0
615	20250221	101000	15675701	1597	1597	1597	1597	0
616	20250221	100900	15675701	1597	1597	1597	1597	32
617	20250221	100800	15624597	1599	1599	1599	1599	0
618	20250221	100700	15624597	1599	1599	1599	1599	0
619	20250221	100600	15624597	1599	1599	1599	1599	0
620	20250221	100500	15624597	1599	1599	1599	1599	0
621	20250221	100400	15624597	1599	1598	1599	1598	13
622	20250221	100300	15603822	1600	1600	1600	1600	0
623	20250221	100200	15603822	1600	1600	1600	1600	0
624	20250221	100100	15603822	1600	1600	1600	1600	1
625	20250221	100000	15602222	1600	1600	1600	1600	0
626	20250221	095900	15602222	1600	1600	1600	1600	0
627	20250221	095800	15602222	1600	1600	1600	1600	0
628	20250221	095700	15602222	1600	1600	1600	1600	0
629	20250221	095600	15602222	1600	1600	1600	1600	0
630	20250221	095500	15602222	1600	1600	1600	1600	0
631	20250221	095400	15602222	1600	1600	1600	1600	0
632	20250221	095300	15602222	1600	1600	1600	1600	0
633	20250221	095200	15602222	1600	1600	1600	1600	0
634	20250221	095100	15602222	1600	1600	1600	1600	0
635	20250221	095000	15602222	1600	1578	1600	1578	13
636	20250221	094900	15581686	1600	1600	1600	1600	0
637	20250221	094800	15581686	1600	1600	1600	1600	5
638	20250221	094700	15573686	1600	1600	1600	1600	742
639	20250221	094600	14386486	1600	1600	1600	1600	0
640	20250221	094500	14386486	1600	1600	1600	1600	748
641	20250221	094400	13189686	1600	1600	1600	1600	388
642	20250221	094300	12568886	1600	1590	1600	1580	1496
643	20250221	094200	10179456	1580	1580	1580	1580	0
644	20250221	094100	10179456	1580	1580	1580	1580	1872
645	20250221	094000	7221696	1580	1580	1580	1580	0
646	20250221	093900	7221696	1580	1580	1580	1580	21
647	20250221	093800	7188516	1575	1575	1575	1575	0
648	20250221	093700	7188516	1575	1575	1575	1575	0
649	20250221	093600	7188516	1575	1575	1575	1575	0
650	20250221	093500	7188516	1575	1575	1575	1575	10
651	20250221	093400	7172766	1575	1575	1575	1575	0
652	20250221	093300	7172766	1575	1575	1575	1575	0
653	20250221	093200	7172766	1575	1575	1575	1575	0
654	20250221	093100	7172766	1575	1575	1575	1575	0
655	20250221	093000	7172766	1575	1575	1575	1575	0
656	20250221	092900	7172766	1575	1575	1575	1575	1300
657	20250221	092800	5125266	1575	1572	1575	1572	400
658	20250221	092700	4495284	1557	1557	1557	1557	0
659	20250221	092600	4495284	1557	1557	1557	1557	0
660	20250221	092500	4495284	1557	1557	1557	1557	0
661	20250221	092400	4495284	1557	1557	1557	1557	0
662	20250221	092300	4495284	1557	1557	1557	1557	0
663	20250221	092200	4495284	1557	1557	1557	1557	0
664	20250221	092100	4495284	1557	1557	1557	1557	0
665	20250221	092000	4495284	1557	1557	1557	1557	0
666	20250221	091900	4495284	1557	1557	1557	1557	0
667	20250221	091800	4495284	1557	1557	1557	1557	1
668	20250221	091700	4493727	1575	1575	1575	1575	0
669	20250221	091600	4493727	1575	1575	1575	1575	0
670	20250221	091500	4493727	1575	1575	1575	1575	0
671	20250221	091400	4493727	1575	1575	1575	1575	0
672	20250221	091300	4493727	1575	1575	1575	1575	0
673	20250221	091200	4493727	1575	1575	1575	1575	0
674	20250221	091100	4493727	1575	1575	1575	1575	0
675	20250221	091000	4493727	1575	1575	1575	1575	40
676	20250221	090900	4430727	1575	1575	1575	1575	0
677	20250221	090800	4430727	1575	1575	1575	1575	0
678	20250221	090700	4430727	1575	1574	1575	1574	2
679	20250221	090600	4427578	1574	1574	1574	1574	0
680	20250221	090500	4427578	1574	1574	1574	1574	0
681	20250221	090400	4427578	1574	1574	1574	1574	0
682	20250221	090300	4427578	1574	1574	1574	1574	0
683	20250221	090200	4427578	1574	1555	1574	1555	21
684	20250221	090100	4394733	1575	1575	1575	1575	0
685	20250221	090000	4394733	1575	1554	1575	1554	2828