KissMeData/310870/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211900	79499834	1611	1611	1611	1611	368
3	20250219	211800	79499834	1611	1611	1611	1611	0
4	20250219	211700	79499834	1611	1611	1611	1611	0
5	20250219	211600	79499834	1611	1611	1611	1611	0
6	20250219	211500	79499834	1611	1611	1611	1611	0
7	20250219	211400	79499834	1611	1611	1611	1611	0
8	20250219	211300	79499834	1611	1611	1611	1611	0
9	20250219	211200	79499834	1611	1611	1611	1611	0
10	20250219	211100	79499834	1611	1611	1611	1611	0
11	20250219	211000	79499834	1611	1611	1611	1611	0
12	20250219	210900	79499834	1611	1611	1611	1611	0
13	20250219	210800	79499834	1611	1611	1611	1611	0
14	20250219	210700	79499834	1611	1611	1611	1611	0
15	20250219	210600	79499834	1611	1611	1611	1611	0
16	20250219	210500	79499834	1611	1611	1611	1611	0
17	20250219	210400	79499834	1611	1611	1611	1611	0
18	20250219	210300	79499834	1611	1611	1611	1611	0
19	20250219	210200	79499834	1611	1611	1611	1611	0
20	20250219	210100	79499834	1611	1611	1611	1611	0
21	20250219	210000	79499834	1611	1611	1611	1611	0
22	20250219	205900	79499834	1611	1611	1611	1611	0
23	20250219	205800	79499834	1611	1611	1611	1611	0
24	20250219	205700	79499834	1611	1611	1611	1611	0
25	20250219	205600	79499834	1611	1611	1611	1611	0
26	20250219	205500	79499834	1611	1611	1611	1611	0
27	20250219	205400	79499834	1611	1611	1611	1611	0
28	20250219	205300	79499834	1611	1611	1611	1611	0
29	20250219	205200	79499834	1611	1611	1611	1611	0
30	20250219	205100	79499834	1611	1611	1611	1611	0
31	20250219	205000	79499834	1611	1611	1611	1611	0
32	20250219	204900	79499834	1611	1611	1611	1611	368
33	20250219	204800	79499834	1611	1611	1611	1611	0
34	20250219	204700	79499834	1611	1611	1611	1611	0
35	20250219	204600	79499834	1611	1611	1611	1611	0
36	20250219	204500	79499834	1611	1611	1611	1611	0
37	20250219	204400	79499834	1611	1611	1611	1611	0
38	20250219	204300	79499834	1611	1611	1611	1611	0
39	20250219	204200	79499834	1611	1611	1611	1611	0
40	20250219	204100	79499834	1611	1611	1611	1611	0
41	20250219	204000	79499834	1611	1611	1611	1611	0
42	20250219	203900	79499834	1611	1611	1611	1611	0
43	20250219	203800	79499834	1611	1611	1611	1611	0
44	20250219	203700	79499834	1611	1611	1611	1611	0
45	20250219	203600	79499834	1611	1611	1611	1611	0
46	20250219	203500	79499834	1611	1611	1611	1611	0
47	20250219	203400	79499834	1611	1611	1611	1611	0
48	20250219	203300	79499834	1611	1611	1611	1611	0
49	20250219	203200	79499834	1611	1611	1611	1611	0
50	20250219	203100	79499834	1611	1611	1611	1611	0
51	20250219	203000	79499834	1611	1611	1611	1611	0
52	20250219	202900	79499834	1611	1611	1611	1611	0
53	20250219	202800	79499834	1611	1611	1611	1611	0
54	20250219	202700	79499834	1611	1611	1611	1611	0
55	20250219	202600	79499834	1611	1611	1611	1611	0
56	20250219	202500	79499834	1611	1611	1611	1611	0
57	20250219	202400	79499834	1611	1611	1611	1611	0
58	20250219	202300	79499834	1611	1611	1611	1611	0
59	20250219	202200	79499834	1611	1611	1611	1611	0
60	20250219	202100	79499834	1611	1611	1611	1611	0
61	20250219	202000	79499834	1611	1611	1611	1611	0
62	20250219	201900	79499834	1611	1611	1611	1611	368
63	20250219	201800	79499834	1611	1611	1611	1611	0
64	20250219	201700	79499834	1611	1611	1611	1611	0
65	20250219	201600	79499834	1611	1611	1611	1611	0
66	20250219	201500	79499834	1611	1611	1611	1611	0
67	20250219	201400	79499834	1611	1611	1611	1611	0
68	20250219	201300	79499834	1611	1611	1611	1611	0
69	20250219	201200	79499834	1611	1611	1611	1611	0
70	20250219	201100	79499834	1611	1611	1611	1611	0
71	20250219	201000	79499834	1611	1611	1611	1611	0
72	20250219	200900	79499834	1611	1611	1611	1611	0
73	20250219	200800	79499834	1611	1611	1611	1611	0
74	20250219	200700	79499834	1611	1611	1611	1611	0
75	20250219	200600	79499834	1611	1611	1611	1611	0
76	20250219	200500	79499834	1611	1611	1611	1611	0
77	20250219	200400	79499834	1611	1611	1611	1611	0
78	20250219	200300	79499834	1611	1611	1611	1611	0
79	20250219	200200	79499834	1611	1611	1611	1611	0
80	20250219	200100	79499834	1611	1611	1611	1611	0
81	20250219	200000	79499834	1611	1611	1611	1611	0
82	20250219	195900	79499834	1611	1611	1611	1611	0
83	20250219	195800	79499834	1611	1611	1611	1611	0
84	20250219	195700	79499834	1611	1611	1611	1611	0
85	20250219	195600	79499834	1611	1611	1611	1611	0
86	20250219	195500	79499834	1611	1611	1611	1611	0
87	20250219	195400	79499834	1611	1611	1611	1611	0
88	20250219	195300	79499834	1611	1611	1611	1611	0
89	20250219	195200	79499834	1611	1611	1611	1611	0
90	20250219	195100	79499834	1611	1611	1611	1611	0
91	20250219	195000	79499834	1611	1611	1611	1611	0
92	20250219	194900	79499834	1611	1611	1611	1611	368
93	20250219	194800	79499834	1611	1611	1611	1611	0
94	20250219	194700	79499834	1611	1611	1611	1611	0
95	20250219	194600	79499834	1611	1611	1611	1611	0
96	20250219	194500	79499834	1611	1611	1611	1611	0
97	20250219	194400	79499834	1611	1611	1611	1611	0
98	20250219	194300	79499834	1611	1611	1611	1611	0
99	20250219	194200	79499834	1611	1611	1611	1611	0
100	20250219	194100	79499834	1611	1611	1611	1611	0
101	20250219	194000	79499834	1611	1611	1611	1611	0
102	20250219	193900	79499834	1611	1611	1611	1611	0
103	20250219	193800	79499834	1611	1611	1611	1611	0
104	20250219	193700	79499834	1611	1611	1611	1611	0
105	20250219	193600	79499834	1611	1611	1611	1611	0
106	20250219	193500	79499834	1611	1611	1611	1611	0
107	20250219	193400	79499834	1611	1611	1611	1611	0
108	20250219	193300	79499834	1611	1611	1611	1611	0
109	20250219	193200	79499834	1611	1611	1611	1611	0
110	20250219	193100	79499834	1611	1611	1611	1611	0
111	20250219	193000	79499834	1611	1611	1611	1611	0
112	20250219	192900	79499834	1611	1611	1611	1611	0
113	20250219	192800	79499834	1611	1611	1611	1611	0
114	20250219	192700	79499834	1611	1611	1611	1611	0
115	20250219	192600	79499834	1611	1611	1611	1611	0
116	20250219	192500	79499834	1611	1611	1611	1611	0
117	20250219	192400	79499834	1611	1611	1611	1611	0
118	20250219	192300	79499834	1611	1611	1611	1611	0
119	20250219	192200	79499834	1611	1611	1611	1611	0
120	20250219	192100	79499834	1611	1611	1611	1611	0
121	20250219	192000	79499834	1611	1611	1611	1611	0
122	20250219	191900	79499834	1611	1611	1611	1611	368
123	20250219	191800	79499834	1611	1611	1611	1611	0
124	20250219	191700	79499834	1611	1611	1611	1611	0
125	20250219	191600	79499834	1611	1611	1611	1611	0
126	20250219	191500	79499834	1611	1611	1611	1611	0
127	20250219	191400	79499834	1611	1611	1611	1611	0
128	20250219	191300	79499834	1611	1611	1611	1611	0
129	20250219	191200	79499834	1611	1611	1611	1611	0
130	20250219	191100	79499834	1611	1611	1611	1611	0
131	20250219	191000	79499834	1611	1611	1611	1611	0
132	20250219	190900	79499834	1611	1611	1611	1611	0
133	20250219	190800	79499834	1611	1611	1611	1611	0
134	20250219	190700	79499834	1611	1611	1611	1611	0
135	20250219	190600	79499834	1611	1611	1611	1611	0
136	20250219	190500	79499834	1611	1611	1611	1611	0
137	20250219	190400	79499834	1611	1611	1611	1611	0
138	20250219	190300	79499834	1611	1611	1611	1611	0
139	20250219	190200	79499834	1611	1611	1611	1611	0
140	20250219	190100	79499834	1611	1611	1611	1611	0
141	20250219	190000	79499834	1611	1611	1611	1611	0
142	20250219	185900	79499834	1611	1611	1611	1611	0
143	20250219	185800	79499834	1611	1611	1611	1611	0
144	20250219	185700	79499834	1611	1611	1611	1611	0
145	20250219	185600	79499834	1611	1611	1611	1611	0
146	20250219	185500	79499834	1611	1611	1611	1611	0
147	20250219	185400	79499834	1611	1611	1611	1611	0
148	20250219	185300	79499834	1611	1611	1611	1611	0
149	20250219	185200	79499834	1611	1611	1611	1611	0
150	20250219	185100	79499834	1611	1611	1611	1611	0
151	20250219	185000	79499834	1611	1611	1611	1611	0
152	20250219	184900	79499834	1611	1611	1611	1611	368
153	20250219	184800	79499834	1611	1611	1611	1611	0
154	20250219	184700	79499834	1611	1611	1611	1611	0
155	20250219	184600	79499834	1611	1611	1611	1611	0
156	20250219	184500	79499834	1611	1611	1611	1611	0
157	20250219	184400	79499834	1611	1611	1611	1611	0
158	20250219	184300	79499834	1611	1611	1611	1611	0
159	20250219	184200	79499834	1611	1611	1611	1611	0
160	20250219	184100	79499834	1611	1611	1611	1611	0
161	20250219	184000	79499834	1611	1611	1611	1611	0
162	20250219	183900	79499834	1611	1611	1611	1611	0
163	20250219	183800	79499834	1611	1611	1611	1611	0
164	20250219	183700	79499834	1611	1611	1611	1611	0
165	20250219	183600	79499834	1611	1611	1611	1611	0
166	20250219	183500	79499834	1611	1611	1611	1611	0
167	20250219	183400	79499834	1611	1611	1611	1611	0
168	20250219	183300	79499834	1611	1611	1611	1611	0
169	20250219	183200	79499834	1611	1611	1611	1611	0
170	20250219	183100	79499834	1611	1611	1611	1611	0
171	20250219	183000	79499834	1611	1611	1611	1611	0
172	20250219	182900	79499834	1611	1611	1611	1611	0
173	20250219	182800	79499834	1611	1611	1611	1611	0
174	20250219	182700	79499834	1611	1611	1611	1611	0
175	20250219	182600	79499834	1611	1611	1611	1611	0
176	20250219	182500	79499834	1611	1611	1611	1611	0
177	20250219	182400	79499834	1611	1611	1611	1611	0
178	20250219	182300	79499834	1611	1611	1611	1611	0
179	20250219	182200	79499834	1611	1611	1611	1611	0
180	20250219	182100	79499834	1611	1611	1611	1611	0
181	20250219	182000	79499834	1611	1611	1611	1611	0
182	20250219	181900	79499834	1611	1611	1611	1611	368
183	20250219	181800	79499834	1611	1611	1611	1611	0
184	20250219	181700	79499834	1611	1611	1611	1611	0
185	20250219	181600	79499834	1611	1611	1611	1611	0
186	20250219	181500	79499834	1611	1611	1611	1611	0
187	20250219	181400	79499834	1611	1611	1611	1611	0
188	20250219	181300	79499834	1611	1611	1611	1611	0
189	20250219	181200	79499834	1611	1611	1611	1611	0
190	20250219	181100	79499834	1611	1611	1611	1611	0
191	20250219	181000	79499834	1611	1611	1611	1611	0
192	20250219	180900	79499834	1611	1611	1611	1611	0
193	20250219	180800	79499834	1611	1611	1611	1611	0
194	20250219	180700	79499834	1611	1611	1611	1611	0
195	20250219	180600	79499834	1611	1611	1611	1611	0
196	20250219	180500	79499834	1611	1611	1611	1611	0
197	20250219	180400	79499834	1611	1611	1611	1611	0
198	20250219	180300	79499834	1611	1611	1611	1611	0
199	20250219	180200	79499834	1611	1611	1611	1611	0
200	20250219	180100	79499834	1611	1611	1611	1611	0
201	20250219	180000	79499834	1611	1611	1611	1611	0
202	20250219	175900	79499834	1611	1611	1611	1611	0
203	20250219	175800	79499834	1611	1611	1611	1611	0
204	20250219	175700	79499834	1611	1611	1611	1611	0
205	20250219	175600	79499834	1611	1611	1611	1611	0
206	20250219	175500	79499834	1611	1611	1611	1611	0
207	20250219	175400	79499834	1611	1611	1611	1611	0
208	20250219	175300	79499834	1611	1611	1611	1611	0
209	20250219	175200	79499834	1611	1611	1611	1611	0
210	20250219	175100	79499834	1611	1611	1611	1611	0
211	20250219	175000	79499834	1611	1611	1611	1611	0
212	20250219	174900	79499834	1611	1611	1611	1611	368
213	20250219	174800	79499834	1611	1611	1611	1611	0
214	20250219	174700	79499834	1611	1611	1611	1611	0
215	20250219	174600	79499834	1611	1611	1611	1611	0
216	20250219	174500	79499834	1611	1611	1611	1611	0
217	20250219	174400	79499834	1611	1611	1611	1611	0
218	20250219	174300	79499834	1611	1611	1611	1611	0
219	20250219	174200	79499834	1611	1611	1611	1611	0
220	20250219	174100	79499834	1611	1611	1611	1611	0
221	20250219	174000	79499834	1611	1611	1611	1611	0
222	20250219	173900	79499834	1611	1611	1611	1611	0
223	20250219	173800	79499834	1611	1611	1611	1611	0
224	20250219	173700	79499834	1611	1611	1611	1611	0
225	20250219	173600	79499834	1611	1611	1611	1611	0
226	20250219	173500	79499834	1611	1611	1611	1611	0
227	20250219	173400	79499834	1611	1611	1611	1611	0
228	20250219	173300	79499834	1611	1611	1611	1611	0
229	20250219	173200	79499834	1611	1611	1611	1611	0
230	20250219	173100	79499834	1611	1611	1611	1611	0
231	20250219	173000	79499834	1611	1611	1611	1611	0
232	20250219	172900	79499834	1611	1611	1611	1611	0
233	20250219	172800	79499834	1611	1611	1611	1611	0
234	20250219	172700	79499834	1611	1611	1611	1611	0
235	20250219	172600	79499834	1611	1611	1611	1611	0
236	20250219	172500	79499834	1611	1611	1611	1611	0
237	20250219	172400	79499834	1611	1611	1611	1611	0
238	20250219	172300	79499834	1611	1611	1611	1611	0
239	20250219	172200	79499834	1611	1611	1611	1611	0
240	20250219	172100	79499834	1611	1611	1611	1611	0
241	20250219	172000	79499834	1611	1611	1611	1611	0
242	20250219	171900	79499834	1611	1611	1611	1611	368
243	20250219	171800	79499834	1611	1611	1611	1611	0
244	20250219	171700	79499834	1611	1611	1611	1611	0
245	20250219	171600	79499834	1611	1611	1611	1611	0
246	20250219	171500	79499834	1611	1611	1611	1611	0
247	20250219	171400	79499834	1611	1611	1611	1611	0
248	20250219	171300	79499834	1611	1611	1611	1611	0
249	20250219	171200	79499834	1611	1611	1611	1611	0
250	20250219	171100	79499834	1611	1611	1611	1611	0
251	20250219	171000	79499834	1611	1611	1611	1611	0
252	20250219	170900	79499834	1611	1611	1611	1611	0
253	20250219	170800	79499834	1611	1611	1611	1611	0
254	20250219	170700	79499834	1611	1611	1611	1611	0
255	20250219	170600	79499834	1611	1611	1611	1611	0
256	20250219	170500	79499834	1611	1611	1611	1611	0
257	20250219	170400	79499834	1611	1611	1611	1611	0
258	20250219	170300	79499834	1611	1611	1611	1611	0
259	20250219	170200	79499834	1611	1611	1611	1611	0
260	20250219	170100	79499834	1611	1611	1611	1611	0
261	20250219	170000	79499834	1611	1611	1611	1611	0
262	20250219	165900	79499834	1611	1611	1611	1611	0
263	20250219	165800	79499834	1611	1611	1611	1611	0
264	20250219	165700	79499834	1611	1611	1611	1611	0
265	20250219	165600	79499834	1611	1611	1611	1611	0
266	20250219	165500	79499834	1611	1611	1611	1611	0
267	20250219	165400	79499834	1611	1611	1611	1611	0
268	20250219	165300	79499834	1611	1611	1611	1611	0
269	20250219	165200	79499834	1611	1611	1611	1611	0
270	20250219	165100	79499834	1611	1611	1611	1611	0
271	20250219	165000	79499834	1611	1611	1611	1611	0
272	20250219	164900	79499834	1611	1611	1611	1611	368
273	20250219	164800	79499834	1611	1611	1611	1611	0
274	20250219	164700	79499834	1611	1611	1611	1611	0
275	20250219	164600	79499834	1611	1611	1611	1611	0
276	20250219	164500	79499834	1611	1611	1611	1611	0
277	20250219	164400	79499834	1611	1611	1611	1611	0
278	20250219	164300	79499834	1611	1611	1611	1611	0
279	20250219	164200	79499834	1611	1611	1611	1611	0
280	20250219	164100	79499834	1611	1611	1611	1611	0
281	20250219	164000	79499834	1611	1611	1611	1611	0
282	20250219	163900	79499834	1611	1611	1611	1611	0
283	20250219	163800	79499834	1611	1611	1611	1611	0
284	20250219	163700	79499834	1611	1611	1611	1611	0
285	20250219	163600	79499834	1611	1611	1611	1611	0
286	20250219	163500	79499834	1611	1611	1611	1611	0
287	20250219	163400	79499834	1611	1611	1611	1611	0
288	20250219	163300	79499834	1611	1611	1611	1611	0
289	20250219	163200	79499834	1611	1611	1611	1611	0
290	20250219	163100	79499834	1611	1611	1611	1611	0
291	20250219	163000	79499834	1611	1611	1611	1611	0
292	20250219	162900	79499834	1611	1611	1611	1611	0
293	20250219	162800	79499834	1611	1611	1611	1611	0
294	20250219	162700	79499834	1611	1611	1611	1611	0
295	20250219	162600	79499834	1611	1611	1611	1611	0
296	20250219	162500	79499834	1611	1611	1611	1611	0
297	20250219	162400	79499834	1611	1611	1611	1611	0
298	20250219	162300	79499834	1611	1611	1611	1611	0
299	20250219	162200	79499834	1611	1611	1611	1611	0
300	20250219	162100	79499834	1611	1611	1611	1611	0
301	20250219	162000	79499834	1611	1611	1611	1611	0
302	20250219	161900	79499834	1611	1611	1611	1611	368
303	20250219	161800	79499834	1611	1611	1611	1611	0
304	20250219	161700	79499834	1611	1611	1611	1611	0
305	20250219	161600	79499834	1611	1611	1611	1611	0
306	20250219	161500	79499834	1611	1611	1611	1611	0
307	20250219	161400	79499834	1611	1611	1611	1611	0
308	20250219	161300	79499834	1611	1611	1611	1611	0
309	20250219	161200	79499834	1611	1611	1611	1611	0
310	20250219	161100	79499834	1611	1611	1611	1611	0
311	20250219	161000	79499834	1611	1611	1611	1611	0
312	20250219	160900	79499834	1611	1611	1611	1611	0
313	20250219	160800	79499834	1611	1611	1611	1611	0
314	20250219	160700	79499834	1611	1611	1611	1611	0
315	20250219	160600	79499834	1611	1611	1611	1611	0
316	20250219	160500	79499834	1611	1611	1611	1611	0
317	20250219	160400	79499834	1611	1611	1611	1611	0
318	20250219	160300	79499834	1611	1611	1611	1611	0
319	20250219	160200	79499834	1611	1611	1611	1611	0
320	20250219	160100	79499834	1611	1611	1611	1611	0
321	20250219	160000	79499834	1611	1611	1611	1611	0
322	20250219	155900	79499834	1611	1611	1611	1611	0
323	20250219	155800	79499834	1611	1611	1611	1611	0
324	20250219	155700	79499834	1611	1611	1611	1611	0
325	20250219	155600	79499834	1611	1611	1611	1611	0
326	20250219	155500	79499834	1611	1611	1611	1611	0
327	20250219	155400	79499834	1611	1611	1611	1611	0
328	20250219	155300	79499834	1611	1611	1611	1611	0
329	20250219	155200	79499834	1611	1611	1611	1611	0
330	20250219	155100	79499834	1611	1611	1611	1611	0
331	20250219	155000	79499834	1611	1611	1611	1611	0
332	20250219	154900	79499834	1611	1611	1611	1611	368
333	20250219	154800	79499834	1611	1611	1611	1611	0
334	20250219	154700	79499834	1611	1611	1611	1611	0
335	20250219	154600	79499834	1611	1611	1611	1611	0
336	20250219	154500	79499834	1611	1611	1611	1611	0
337	20250219	154400	79499834	1611	1611	1611	1611	0
338	20250219	154300	79499834	1611	1611	1611	1611	0
339	20250219	154200	79499834	1611	1611	1611	1611	0
340	20250219	154100	79499834	1611	1611	1611	1611	0
341	20250219	154000	79499834	1611	1611	1611	1611	0
342	20250219	153900	79499834	1611	1611	1611	1611	0
343	20250219	153800	79499834	1611	1611	1611	1611	0
344	20250219	153700	79499834	1611	1611	1611	1611	0
345	20250219	153600	79499834	1611	1611	1611	1611	0
346	20250219	153500	79499834	1611	1611	1611	1611	0
347	20250219	153400	79499834	1611	1611	1611	1611	0
348	20250219	153300	79499834	1611	1611	1611	1611	0
349	20250219	153200	79499834	1611	1611	1611	1611	0
350	20250219	153100	79499834	1611	1611	1611	1611	0
351	20250219	153000	79499834	1611	1611	1611	1611	368
352	20250219	152900	78906986	1612	1612	1612	1612	0
353	20250219	152800	78906986	1612	1612	1612	1612	0
354	20250219	152700	78906986	1612	1612	1612	1612	0
355	20250219	152600	78906986	1612	1612	1612	1612	0
356	20250219	152500	78906986	1612	1612	1612	1612	0
357	20250219	152400	78906986	1612	1612	1612	1612	0
358	20250219	152300	78906986	1612	1612	1612	1612	0
359	20250219	152200	78906986	1612	1612	1612	1612	0
360	20250219	152100	78906986	1612	1612	1612	1612	0
361	20250219	152000	78906986	1612	1612	1612	1612	0
362	20250219	151900	78906986	1612	1612	1612	1612	81
363	20250219	151800	78776414	1613	1613	1613	1613	0
364	20250219	151700	78776414	1613	1613	1613	1613	1
365	20250219	151600	78774801	1612	1612	1612	1612	133
366	20250219	151500	78560405	1613	1613	1613	1613	0
367	20250219	151400	78560405	1613	1613	1613	1613	0
368	20250219	151300	78560405	1613	1613	1613	1613	0
369	20250219	151200	78560405	1613	1613	1613	1613	0
370	20250219	151100	78560405	1613	1613	1613	1613	0
371	20250219	151000	78560405	1613	1613	1613	1613	0
372	20250219	150900	78560405	1613	1613	1613	1613	0
373	20250219	150800	78560405	1613	1613	1613	1613	0
374	20250219	150700	78560405	1613	1613	1613	1613	0
375	20250219	150600	78560405	1613	1613	1613	1613	0
376	20250219	150500	78560405	1613	1613	1613	1613	0
377	20250219	150400	78560405	1613	1613	1613	1613	0
378	20250219	150300	78560405	1613	1613	1613	1613	0
379	20250219	150200	78560405	1613	1613	1613	1613	0
380	20250219	150100	78560405	1613	1613	1613	1613	1000
381	20250219	150000	76947405	1613	1613	1613	1613	2
382	20250219	145900	76944179	1612	1612	1612	1612	2
383	20250219	145800	76940955	1613	1613	1613	1613	0
384	20250219	145700	76940955	1613	1613	1613	1613	0
385	20250219	145600	76940955	1613	1613	1613	1613	0
386	20250219	145500	76940955	1613	1613	1613	1613	0
387	20250219	145400	76940955	1613	1613	1613	1613	0
388	20250219	145300	76940955	1613	1613	1613	1613	0
389	20250219	145200	76940955	1613	1613	1613	1613	0
390	20250219	145100	76940955	1613	1613	1613	1613	0
391	20250219	145000	76940955	1613	1613	1613	1613	0
392	20250219	144900	76940955	1613	1613	1613	1613	0
393	20250219	144800	76940955	1613	1613	1613	1613	0
394	20250219	144700	76940955	1613	1613	1613	1613	0
395	20250219	144600	76940955	1613	1613	1613	1613	100
396	20250219	144500	76779655	1613	1613	1613	1613	0
397	20250219	144400	76779655	1613	1613	1613	1613	0
398	20250219	144300	76779655	1613	1613	1613	1613	0
399	20250219	144200	76779655	1613	1613	1613	1613	0
400	20250219	144100	76779655	1613	1613	1613	1613	0
401	20250219	144000	76779655	1613	1613	1613	1613	0
402	20250219	143900	76779655	1613	1613	1613	1613	0
403	20250219	143800	76779655	1613	1613	1613	1613	0
404	20250219	143700	76779655	1613	1613	1613	1613	0
405	20250219	143600	76779655	1613	1613	1613	1613	0
406	20250219	143500	76779655	1613	1613	1613	1613	0
407	20250219	143400	76779655	1613	1613	1613	1613	500
408	20250219	143300	75973155	1613	1612	1613	1612	506
409	20250219	143200	75157183	1612	1612	1612	1612	600
410	20250219	143100	74189983	1612	1611	1612	1611	5974
411	20250219	143000	64565669	1611	1609	1611	1608	3000
412	20250219	142900	59737669	1604	1605	1605	1604	274
413	20250219	142800	59297901	1605	1605	1605	1605	0
414	20250219	142700	59297901	1605	1605	1605	1605	0
415	20250219	142600	59297901	1605	1605	1605	1605	0
416	20250219	142500	59297901	1605	1605	1605	1605	19
417	20250219	142400	59267406	1611	1611	1611	1611	0
418	20250219	142300	59267406	1611	1611	1611	1611	0
419	20250219	142200	59267406	1611	1611	1611	1611	0
420	20250219	142100	59267406	1611	1611	1611	1611	0
421	20250219	142000	59267406	1611	1611	1611	1611	0
422	20250219	141900	59267406	1611	1611	1611	1611	0
423	20250219	141800	59267406	1611	1611	1611	1611	0
424	20250219	141700	59267406	1611	1611	1611	1611	0
425	20250219	141600	59267406	1611	1611	1611	1611	0
426	20250219	141500	59267406	1611	1611	1611	1611	0
427	20250219	141400	59267406	1611	1611	1611	1611	0
428	20250219	141300	59267406	1611	1611	1611	1611	0
429	20250219	141200	59267406	1611	1611	1611	1611	0
430	20250219	141100	59267406	1611	1611	1611	1611	0
431	20250219	141000	59267406	1611	1611	1611	1611	0
432	20250219	140900	59267406	1611	1611	1611	1611	0
433	20250219	140800	59267406	1611	1611	1611	1611	0
434	20250219	140700	59267406	1611	1611	1611	1611	0
435	20250219	140600	59267406	1611	1611	1611	1611	0
436	20250219	140500	59267406	1611	1611	1611	1611	0
437	20250219	140400	59267406	1611	1605	1611	1605	22
438	20250219	140300	59232090	1611	1611	1611	1611	0
439	20250219	140200	59232090	1611	1611	1611	1611	0
440	20250219	140100	59232090	1611	1611	1611	1611	0
441	20250219	140000	59232090	1611	1611	1611	1611	0
442	20250219	135900	59232090	1611	1611	1611	1611	0
443	20250219	135800	59232090	1611	1611	1611	1611	0
444	20250219	135700	59232090	1611	1611	1611	1611	1
445	20250219	135600	59230479	1611	1611	1611	1611	0
446	20250219	135500	59230479	1611	1611	1611	1611	0
447	20250219	135400	59230479	1611	1611	1611	1611	0
448	20250219	135300	59230479	1611	1611	1611	1611	0
449	20250219	135200	59230479	1611	1611	1611	1611	1
450	20250219	135100	59228868	1604	1604	1604	1604	0
451	20250219	135000	59228868	1604	1604	1604	1604	0
452	20250219	134900	59228868	1604	1604	1604	1604	0
453	20250219	134800	59228868	1604	1604	1604	1604	0
454	20250219	134700	59228868	1604	1604	1604	1604	0
455	20250219	134600	59228868	1604	1604	1604	1604	0
456	20250219	134500	59228868	1604	1604	1604	1604	800
457	20250219	134400	57945668	1604	1604	1604	1604	0
458	20250219	134300	57945668	1604	1604	1604	1604	21
459	20250219	134200	57911984	1611	1611	1611	1611	0
460	20250219	134100	57911984	1611	1611	1611	1611	0
461	20250219	134000	57911984	1611	1611	1611	1611	0
462	20250219	133900	57911984	1611	1611	1611	1611	0
463	20250219	133800	57911984	1611	1611	1611	1611	0
464	20250219	133700	57911984	1611	1611	1611	1611	0
465	20250219	133600	57911984	1611	1611	1611	1611	0
466	20250219	133500	57911984	1611	1611	1611	1611	0
467	20250219	133400	57911984	1611	1611	1611	1611	0
468	20250219	133300	57911984	1611	1611	1611	1611	0
469	20250219	133200	57911984	1611	1611	1611	1611	0
470	20250219	133100	57911984	1611	1611	1611	1611	0
471	20250219	133000	57911984	1611	1611	1611	1611	0
472	20250219	132900	57911984	1611	1611	1611	1611	200
473	20250219	132800	57589784	1611	1611	1611	1611	0
474	20250219	132700	57589784	1611	1611	1611	1611	0
475	20250219	132600	57589784	1611	1611	1611	1611	0
476	20250219	132500	57589784	1611	1610	1611	1610	108
477	20250219	132400	57415869	1610	1610	1610	1610	0
478	20250219	132300	57415869	1610	1610	1610	1610	0
479	20250219	132200	57415869	1610	1610	1610	1604	107
480	20250219	132100	57243713	1610	1610	1610	1610	12
481	20250219	132000	57224393	1604	1604	1604	1604	0
482	20250219	131900	57224393	1604	1604	1604	1604	0
483	20250219	131800	57224393	1604	1604	1604	1604	911
484	20250219	131700	55763149	1606	1606	1606	1606	0
485	20250219	131600	55763149	1606	1606	1606	1606	0
486	20250219	131500	55763149	1606	1606	1606	1606	0
487	20250219	131400	55763149	1606	1606	1606	1606	0
488	20250219	131300	55763149	1606	1606	1606	1606	0
489	20250219	131200	55763149	1606	1606	1606	1606	0
490	20250219	131100	55763149	1606	1606	1606	1606	0
491	20250219	131000	55763149	1606	1606	1606	1606	0
492	20250219	130900	55763149	1606	1606	1606	1606	0
493	20250219	130800	55763149	1606	1606	1606	1606	0
494	20250219	130700	55763149	1606	1606	1606	1606	0
495	20250219	130600	55763149	1606	1606	1606	1606	1212
496	20250219	130500	53816677	1611	1611	1611	1611	0
497	20250219	130400	53816677	1611	1611	1611	1611	0
498	20250219	130300	53816677	1611	1611	1611	1611	0
499	20250219	130200	53816677	1611	1611	1611	1611	0
500	20250219	130100	53816677	1611	1610	1611	1606	23
501	20250219	130000	53779725	1607	1607	1607	1607	0
502	20250219	125900	53779725	1607	1607	1607	1607	0
503	20250219	125800	53779725	1607	1607	1607	1607	0
504	20250219	125700	53779725	1607	1607	1607	1607	0
505	20250219	125600	53779725	1607	1607	1607	1607	0
506	20250219	125500	53779725	1607	1607	1607	1607	0
507	20250219	125400	53779725	1607	1607	1607	1607	0
508	20250219	125300	53779725	1607	1607	1607	1607	635
509	20250219	125200	52759280	1611	1611	1611	1611	0
510	20250219	125100	52759280	1611	1611	1611	1611	0
511	20250219	125000	52759280	1611	1611	1611	1611	0
512	20250219	124900	52759280	1611	1611	1611	1611	0
513	20250219	124800	52759280	1611	1611	1611	1611	0
514	20250219	124700	52759280	1611	1611	1611	1611	0
515	20250219	124600	52759280	1611	1611	1611	1611	0
516	20250219	124500	52759280	1611	1611	1611	1611	0
517	20250219	124400	52759280	1611	1611	1611	1611	0
518	20250219	124300	52759280	1611	1611	1611	1611	0
519	20250219	124200	52759280	1611	1611	1611	1611	0
520	20250219	124100	52759280	1611	1611	1611	1611	0
521	20250219	124000	52759280	1611	1607	1611	1607	48
522	20250219	123900	52682059	1610	1610	1610	1610	900
523	20250219	123800	51233059	1610	1610	1610	1610	0
524	20250219	123700	51233059	1610	1610	1610	1610	500
525	20250219	123600	50428059	1610	1610	1610	1610	0
526	20250219	123500	50428059	1610	1610	1610	1610	0
527	20250219	123400	50428059	1610	1610	1610	1610	0
528	20250219	123300	50428059	1610	1610	1610	1610	0
529	20250219	123200	50428059	1610	1610	1610	1610	241
530	20250219	123100	50040049	1610	1610	1610	1610	0
531	20250219	123000	50040049	1610	1610	1610	1610	0
532	20250219	122900	50040049	1610	1610	1610	1610	0
533	20250219	122800	50040049	1610	1610	1610	1610	0
534	20250219	122700	50040049	1610	1610	1610	1610	200
535	20250219	122600	49718049	1610	1610	1610	1610	180
536	20250219	122500	49428249	1604	1604	1604	1604	0
537	20250219	122400	49428249	1604	1604	1604	1604	0
538	20250219	122300	49428249	1604	1604	1604	1604	0
539	20250219	122200	49428249	1604	1604	1604	1604	0
540	20250219	122100	49428249	1604	1604	1604	1604	0
541	20250219	122000	49428249	1604	1604	1604	1604	0
542	20250219	121900	49428249	1604	1604	1604	1604	20
543	20250219	121800	49396169	1610	1610	1610	1610	0
544	20250219	121700	49396169	1610	1610	1610	1610	0
545	20250219	121600	49396169	1610	1610	1610	1610	0
546	20250219	121500	49396169	1610	1610	1610	1610	0
547	20250219	121400	49396169	1610	1610	1610	1610	0
548	20250219	121300	49396169	1610	1610	1610	1610	0
549	20250219	121200	49396169	1610	1610	1610	1610	0
550	20250219	121100	49396169	1610	1610	1610	1610	0
551	20250219	121000	49396169	1610	1610	1610	1610	0
552	20250219	120900	49396169	1610	1610	1610	1610	0
553	20250219	120800	49396169	1610	1610	1610	1610	0
554	20250219	120700	49396169	1610	1610	1610	1610	0
555	20250219	120600	49396169	1610	1604	1610	1604	1200
556	20250219	120500	47470340	1604	1604	1604	1604	0
557	20250219	120400	47470340	1604	1604	1604	1604	1
558	20250219	120300	47468736	1604	1604	1604	1604	0
559	20250219	120200	47468736	1604	1604	1604	1604	0
560	20250219	120100	47468736	1604	1604	1604	1604	0
561	20250219	120000	47468736	1604	1603	1604	1603	5649
562	20250219	115900	38407759	1600	1600	1600	1600	0
563	20250219	115800	38407759	1600	1600	1600	1600	20
564	20250219	115700	38375759	1602	1602	1602	1602	0
565	20250219	115600	38375759	1602	1602	1602	1602	0
566	20250219	115500	38375759	1602	1602	1602	1602	1034
567	20250219	115400	36719291	1604	1604	1604	1604	0
568	20250219	115300	36719291	1604	1604	1604	1604	0
569	20250219	115200	36719291	1604	1604	1604	1604	1
570	20250219	115100	36717687	1603	1603	1603	1603	202
571	20250219	115000	36393881	1604	1604	1604	1604	0
572	20250219	114900	36393881	1604	1604	1604	1604	0
573	20250219	114800	36393881	1604	1604	1604	1604	0
574	20250219	114700	36393881	1604	1604	1604	1604	0
575	20250219	114600	36393881	1604	1604	1604	1604	0
576	20250219	114500	36393881	1604	1604	1604	1604	200
577	20250219	114400	36073081	1604	1604	1604	1604	990
578	20250219	114300	34485121	1610	1610	1610	1610	0
579	20250219	114200	34485121	1610	1610	1610	1610	0
580	20250219	114100	34485121	1610	1610	1610	1610	100
581	20250219	114000	34324121	1610	1610	1610	1610	0
582	20250219	113900	34324121	1610	1610	1610	1610	0
583	20250219	113800	34324121	1610	1610	1610	1610	0
584	20250219	113700	34324121	1610	1602	1610	1602	220
585	20250219	113600	33970081	1602	1610	1610	1602	101
586	20250219	113500	33807479	1610	1610	1610	1610	0
587	20250219	113400	33807479	1610	1610	1610	1610	0
588	20250219	113300	33807479	1610	1610	1610	1610	0
589	20250219	113200	33807479	1610	1610	1610	1610	0
590	20250219	113100	33807479	1610	1610	1610	1610	620
591	20250219	113000	32809279	1610	1610	1610	1610	0
592	20250219	112900	32809279	1610	1610	1610	1610	0
593	20250219	112800	32809279	1610	1610	1610	1610	0
594	20250219	112700	32809279	1610	1610	1610	1610	0
595	20250219	112600	32809279	1610	1610	1610	1610	0
596	20250219	112500	32809279	1610	1609	1610	1609	100
597	20250219	112400	32648286	1610	1610	1610	1610	0
598	20250219	112300	32648286	1610	1610	1610	1610	0
599	20250219	112200	32648286	1610	1610	1610	1610	0
600	20250219	112100	32648286	1610	1610	1610	1610	0
601	20250219	112000	32648286	1610	1609	1610	1609	200
602	20250219	111900	32326295	1610	1603	1610	1603	500
603	20250219	111800	31524336	1602	1602	1602	1602	500
604	20250219	111700	30723336	1603	1603	1603	1603	200
605	20250219	111600	30402736	1603	1602	1603	1602	220
606	20250219	111500	30050096	1603	1603	1603	1603	0
607	20250219	111400	30050096	1603	1603	1603	1603	601
608	20250219	111300	29086693	1596	1596	1596	1596	0
609	20250219	111200	29086693	1596	1596	1596	1596	0
610	20250219	111100	29086693	1596	1596	1596	1596	0
611	20250219	111000	29086693	1596	1603	1603	1596	102
612	20250219	110900	28923194	1603	1603	1603	1603	0
613	20250219	110800	28923194	1603	1603	1603	1603	1
614	20250219	110700	28921591	1603	1603	1603	1603	0
615	20250219	110600	28921591	1603	1603	1603	1603	0
616	20250219	110500	28921591	1603	1603	1603	1603	0
617	20250219	110400	28921591	1603	1603	1603	1603	0
618	20250219	110300	28921591	1603	1603	1603	1603	0
619	20250219	110200	28921591	1603	1603	1603	1603	0
620	20250219	110100	28921591	1603	1603	1603	1603	0
621	20250219	110000	28921591	1603	1603	1603	1603	0
622	20250219	105900	28921591	1603	1603	1603	1603	0
623	20250219	105800	28921591	1603	1603	1603	1603	0
624	20250219	105700	28921591	1603	1603	1603	1603	0
625	20250219	105600	28921591	1603	1603	1603	1603	14
626	20250219	105500	28899149	1595	1595	1595	1595	20
627	20250219	105400	28867249	1603	1603	1603	1603	0
628	20250219	105300	28867249	1603	1603	1603	1603	0
629	20250219	105200	28867249	1603	1603	1603	1603	0
630	20250219	105100	28867249	1603	1603	1603	1603	132
631	20250219	105000	28655653	1603	1603	1603	1603	0
632	20250219	104900	28655653	1603	1603	1603	1603	0
633	20250219	104800	28655653	1603	1603	1603	1603	0
634	20250219	104700	28655653	1603	1603	1603	1603	0
635	20250219	104600	28655653	1603	1603	1603	1603	0
636	20250219	104500	28655653	1603	1603	1603	1603	0
637	20250219	104400	28655653	1603	1603	1603	1603	1352
638	20250219	104300	26488397	1610	1610	1610	1610	0
639	20250219	104200	26488397	1610	1606	1610	1606	56
640	20250219	104100	26398411	1606	1606	1606	1606	1
641	20250219	104000	26396805	1605	1605	1605	1605	200
642	20250219	103900	26075805	1606	1606	1606	1606	20
643	20250219	103800	26043685	1606	1606	1606	1606	0
644	20250219	103700	26043685	1606	1606	1606	1606	0
645	20250219	103600	26043685	1606	1606	1606	1606	0
646	20250219	103500	26043685	1606	1606	1606	1606	0
647	20250219	103400	26043685	1606	1596	1606	1596	42
648	20250219	103300	25976454	1607	1607	1607	1607	2
649	20250219	103200	25973240	1595	1602	1602	1595	1047
650	20250219	103100	24296006	1609	1609	1609	1609	0
651	20250219	103000	24296006	1609	1609	1609	1609	0
652	20250219	102900	24296006	1609	1609	1609	1609	0
653	20250219	102800	24296006	1609	1609	1609	1609	0
654	20250219	102700	24296006	1609	1609	1609	1609	0
655	20250219	102600	24296006	1609	1609	1609	1609	0
656	20250219	102500	24296006	1609	1609	1609	1609	0
657	20250219	102400	24296006	1609	1609	1609	1609	0
658	20250219	102300	24296006	1609	1609	1609	1609	0
659	20250219	102200	24296006	1609	1609	1609	1609	0
660	20250219	102100	24296006	1609	1609	1609	1609	0
661	20250219	102000	24296006	1609	1609	1609	1609	15
662	20250219	101900	24271871	1609	1609	1609	1609	0
663	20250219	101800	24271871	1609	1609	1609	1609	0
664	20250219	101700	24271871	1609	1609	1609	1609	0
665	20250219	101600	24271871	1609	1609	1609	1609	0
666	20250219	101500	24271871	1609	1609	1609	1609	0
667	20250219	101400	24271871	1609	1609	1609	1609	0
668	20250219	101300	24271871	1609	1602	1609	1602	21
669	20250219	101200	24238222	1609	1609	1609	1609	0
670	20250219	101100	24238222	1609	1609	1609	1609	0
671	20250219	101000	24238222	1609	1609	1609	1609	0
672	20250219	100900	24238222	1609	1609	1609	1609	0
673	20250219	100800	24238222	1609	1609	1609	1609	0
674	20250219	100700	24238222	1609	1609	1609	1609	0
675	20250219	100600	24238222	1609	1609	1609	1609	1
676	20250219	100500	24236613	1602	1602	1602	1602	2704
677	20250219	100400	19904805	1602	1600	1602	1600	66
678	20250219	100300	19799203	1600	1603	1603	1600	2241
679	20250219	100200	16207517	1611	1611	1611	1611	0
680	20250219	100100	16207517	1611	1611	1611	1611	0
681	20250219	100000	16207517	1611	1611	1611	1611	0
682	20250219	095900	16207517	1611	1611	1611	1611	0
683	20250219	095800	16207517	1611	1611	1611	1611	0
684	20250219	095700	16207517	1611	1611	1611	1611	0
685	20250219	095600	16207517	1611	1611	1611	1611	0
686	20250219	095500	16207517	1611	1611	1611	1611	0
687	20250219	095400	16207517	1611	1611	1611	1611	0
688	20250219	095300	16207517	1611	1611	1611	1611	0
689	20250219	095200	16207517	1611	1602	1611	1602	23
690	20250219	095100	16170662	1611	1611	1611	1611	0
691	20250219	095000	16170662	1611	1611	1611	1611	0
692	20250219	094900	16170662	1611	1611	1611	1611	30
693	20250219	094800	16122332	1611	1611	1611	1611	0
694	20250219	094700	16122332	1611	1611	1611	1611	1
695	20250219	094600	16120721	1611	1611	1611	1611	0
696	20250219	094500	16120721	1611	1611	1611	1611	1
697	20250219	094400	16119110	1611	1611	1611	1611	0
698	20250219	094300	16119110	1611	1611	1611	1611	0
699	20250219	094200	16119110	1611	1611	1611	1611	0
700	20250219	094100	16119110	1611	1611	1611	1611	0
701	20250219	094000	16119110	1611	1611	1611	1611	0
702	20250219	093900	16119110	1611	1611	1611	1611	0
703	20250219	093800	16119110	1611	1611	1611	1611	0
704	20250219	093700	16119110	1611	1611	1611	1611	0
705	20250219	093600	16119110	1611	1611	1611	1611	0
706	20250219	093500	16119110	1611	1611	1611	1611	0
707	20250219	093400	16119110	1611	1611	1611	1611	5
708	20250219	093300	16111055	1602	1602	1602	1602	0
709	20250219	093200	16111055	1602	1602	1602	1602	0
710	20250219	093100	16111055	1602	1602	1602	1602	20
711	20250219	093000	16079015	1611	1611	1611	1611	0
712	20250219	092900	16079015	1611	1611	1611	1611	0
713	20250219	092800	16079015	1611	1611	1611	1611	1671
714	20250219	092700	13387034	1611	1611	1611	1611	0
715	20250219	092600	13387034	1611	1611	1611	1611	0
716	20250219	092500	13387034	1611	1611	1611	1611	5
717	20250219	092400	13378979	1611	1611	1611	1611	0
718	20250219	092300	13378979	1611	1611	1611	1611	34
719	20250219	092200	13324205	1613	1613	1613	1613	500
720	20250219	092100	12517705	1615	1615	1615	1615	0
721	20250219	092000	12517705	1615	1615	1615	1615	0
722	20250219	091900	12517705	1615	1615	1615	1615	1
723	20250219	091800	12516090	1602	1602	1602	1602	100
724	20250219	091700	12355890	1602	1604	1604	1602	529
725	20250219	091600	11508367	1622	1622	1622	1622	0
726	20250219	091500	11508367	1622	1622	1622	1622	0
727	20250219	091400	11508367	1622	1622	1622	1622	0
728	20250219	091300	11508367	1622	1622	1622	1622	1
729	20250219	091200	11506745	1622	1622	1622	1622	0
730	20250219	091100	11506745	1622	1604	1622	1604	101
731	20250219	091000	11342942	1633	1633	1633	1633	0
732	20250219	090900	11342942	1633	1633	1633	1633	0
733	20250219	090800	11342942	1633	1608	1633	1608	651
734	20250219	090700	10290659	1608	1608	1608	1608	900
735	20250219	090600	8843459	1609	1609	1609	1609	0
736	20250219	090500	8843459	1609	1609	1609	1609	0
737	20250219	090400	8843459	1609	1609	1609	1609	105
738	20250219	090300	8674514	1609	1609	1609	1609	0
739	20250219	090200	8674514	1609	1609	1609	1609	324
740	20250219	090100	8153198	1610	1615	1615	1610	4259
741	20250219	090000	1285110	1635	1635	1635	1635	786