KissMeData/050760/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193500	76511037	1588	1588	1588	1588	624
3	20250219	193400	76511037	1588	1588	1588	1588	0
4	20250219	193300	76511037	1588	1588	1588	1588	0
5	20250219	193200	76511037	1588	1588	1588	1588	0
6	20250219	193100	76511037	1588	1588	1588	1588	0
7	20250219	193000	76511037	1588	1588	1588	1588	0
8	20250219	192900	76511037	1588	1588	1588	1588	0
9	20250219	192800	76511037	1588	1588	1588	1588	0
10	20250219	192700	76511037	1588	1588	1588	1588	0
11	20250219	192600	76511037	1588	1588	1588	1588	0
12	20250219	192500	76511037	1588	1588	1588	1588	0
13	20250219	192400	76511037	1588	1588	1588	1588	0
14	20250219	192300	76511037	1588	1588	1588	1588	0
15	20250219	192200	76511037	1588	1588	1588	1588	0
16	20250219	192100	76511037	1588	1588	1588	1588	0
17	20250219	192000	76511037	1588	1588	1588	1588	0
18	20250219	191900	76511037	1588	1588	1588	1588	0
19	20250219	191800	76511037	1588	1588	1588	1588	0
20	20250219	191700	76511037	1588	1588	1588	1588	0
21	20250219	191600	76511037	1588	1588	1588	1588	0
22	20250219	191500	76511037	1588	1588	1588	1588	0
23	20250219	191400	76511037	1588	1588	1588	1588	0
24	20250219	191300	76511037	1588	1588	1588	1588	0
25	20250219	191200	76511037	1588	1588	1588	1588	0
26	20250219	191100	76511037	1588	1588	1588	1588	0
27	20250219	191000	76511037	1588	1588	1588	1588	0
28	20250219	190900	76511037	1588	1588	1588	1588	0
29	20250219	190800	76511037	1588	1588	1588	1588	0
30	20250219	190700	76511037	1588	1588	1588	1588	0
31	20250219	190600	76511037	1588	1588	1588	1588	0
32	20250219	190500	76511037	1588	1588	1588	1588	624
33	20250219	190400	76511037	1588	1588	1588	1588	0
34	20250219	190300	76511037	1588	1588	1588	1588	0
35	20250219	190200	76511037	1588	1588	1588	1588	0
36	20250219	190100	76511037	1588	1588	1588	1588	0
37	20250219	190000	76511037	1588	1588	1588	1588	0
38	20250219	185900	76511037	1588	1588	1588	1588	0
39	20250219	185800	76511037	1588	1588	1588	1588	0
40	20250219	185700	76511037	1588	1588	1588	1588	0
41	20250219	185600	76511037	1588	1588	1588	1588	0
42	20250219	185500	76511037	1588	1588	1588	1588	0
43	20250219	185400	76511037	1588	1588	1588	1588	0
44	20250219	185300	76511037	1588	1588	1588	1588	0
45	20250219	185200	76511037	1588	1588	1588	1588	0
46	20250219	185100	76511037	1588	1588	1588	1588	0
47	20250219	185000	76511037	1588	1588	1588	1588	0
48	20250219	184900	76511037	1588	1588	1588	1588	0
49	20250219	184800	76511037	1588	1588	1588	1588	0
50	20250219	184700	76511037	1588	1588	1588	1588	0
51	20250219	184600	76511037	1588	1588	1588	1588	0
52	20250219	184500	76511037	1588	1588	1588	1588	0
53	20250219	184400	76511037	1588	1588	1588	1588	0
54	20250219	184300	76511037	1588	1588	1588	1588	0
55	20250219	184200	76511037	1588	1588	1588	1588	0
56	20250219	184100	76511037	1588	1588	1588	1588	0
57	20250219	184000	76511037	1588	1588	1588	1588	0
58	20250219	183900	76511037	1588	1588	1588	1588	0
59	20250219	183800	76511037	1588	1588	1588	1588	0
60	20250219	183700	76511037	1588	1588	1588	1588	0
61	20250219	183600	76511037	1588	1588	1588	1588	0
62	20250219	183500	76511037	1588	1588	1588	1588	624
63	20250219	183400	76511037	1588	1588	1588	1588	0
64	20250219	183300	76511037	1588	1588	1588	1588	0
65	20250219	183200	76511037	1588	1588	1588	1588	0
66	20250219	183100	76511037	1588	1588	1588	1588	0
67	20250219	183000	76511037	1588	1588	1588	1588	0
68	20250219	182900	76511037	1588	1588	1588	1588	0
69	20250219	182800	76511037	1588	1588	1588	1588	0
70	20250219	182700	76511037	1588	1588	1588	1588	0
71	20250219	182600	76511037	1588	1588	1588	1588	0
72	20250219	182500	76511037	1588	1588	1588	1588	0
73	20250219	182400	76511037	1588	1588	1588	1588	0
74	20250219	182300	76511037	1588	1588	1588	1588	0
75	20250219	182200	76511037	1588	1588	1588	1588	0
76	20250219	182100	76511037	1588	1588	1588	1588	0
77	20250219	182000	76511037	1588	1588	1588	1588	0
78	20250219	181900	76511037	1588	1588	1588	1588	0
79	20250219	181800	76511037	1588	1588	1588	1588	0
80	20250219	181700	76511037	1588	1588	1588	1588	0
81	20250219	181600	76511037	1588	1588	1588	1588	0
82	20250219	181500	76511037	1588	1588	1588	1588	0
83	20250219	181400	76511037	1588	1588	1588	1588	0
84	20250219	181300	76511037	1588	1588	1588	1588	0
85	20250219	181200	76511037	1588	1588	1588	1588	0
86	20250219	181100	76511037	1588	1588	1588	1588	0
87	20250219	181000	76511037	1588	1588	1588	1588	0
88	20250219	180900	76511037	1588	1588	1588	1588	0
89	20250219	180800	76511037	1588	1588	1588	1588	0
90	20250219	180700	76511037	1588	1588	1588	1588	0
91	20250219	180600	76511037	1588	1588	1588	1588	0
92	20250219	180500	76511037	1588	1588	1588	1588	624
93	20250219	180400	76511037	1588	1588	1588	1588	0
94	20250219	180300	76511037	1588	1588	1588	1588	0
95	20250219	180200	76511037	1588	1588	1588	1588	0
96	20250219	180100	76511037	1588	1588	1588	1588	0
97	20250219	180000	76511037	1588	1588	1588	1588	0
98	20250219	175900	76511037	1588	1588	1588	1588	0
99	20250219	175800	76511037	1588	1588	1588	1588	0
100	20250219	175700	76511037	1588	1588	1588	1588	0
101	20250219	175600	76511037	1588	1588	1588	1588	0
102	20250219	175500	76511037	1588	1588	1588	1588	0
103	20250219	175400	76511037	1588	1588	1588	1588	0
104	20250219	175300	76511037	1588	1588	1588	1588	0
105	20250219	175200	76511037	1588	1588	1588	1588	0
106	20250219	175100	76511037	1588	1588	1588	1588	0
107	20250219	175000	76511037	1588	1588	1588	1588	0
108	20250219	174900	76511037	1588	1588	1588	1588	0
109	20250219	174800	76511037	1588	1588	1588	1588	0
110	20250219	174700	76511037	1588	1588	1588	1588	0
111	20250219	174600	76511037	1588	1588	1588	1588	0
112	20250219	174500	76511037	1588	1588	1588	1588	0
113	20250219	174400	76511037	1588	1588	1588	1588	0
114	20250219	174300	76511037	1588	1588	1588	1588	0
115	20250219	174200	76511037	1588	1588	1588	1588	0
116	20250219	174100	76511037	1588	1588	1588	1588	0
117	20250219	174000	76511037	1588	1588	1588	1588	0
118	20250219	173900	76511037	1588	1588	1588	1588	0
119	20250219	173800	76511037	1588	1588	1588	1588	0
120	20250219	173700	76511037	1588	1588	1588	1588	0
121	20250219	173600	76511037	1588	1588	1588	1588	0
122	20250219	173500	76511037	1588	1588	1588	1588	624
123	20250219	173400	76511037	1588	1588	1588	1588	0
124	20250219	173300	76511037	1588	1588	1588	1588	0
125	20250219	173200	76511037	1588	1588	1588	1588	0
126	20250219	173100	76511037	1588	1588	1588	1588	0
127	20250219	173000	76511037	1588	1588	1588	1588	0
128	20250219	172900	76511037	1588	1588	1588	1588	0
129	20250219	172800	76511037	1588	1588	1588	1588	0
130	20250219	172700	76511037	1588	1588	1588	1588	0
131	20250219	172600	76511037	1588	1588	1588	1588	0
132	20250219	172500	76511037	1588	1588	1588	1588	0
133	20250219	172400	76511037	1588	1588	1588	1588	0
134	20250219	172300	76511037	1588	1588	1588	1588	0
135	20250219	172200	76511037	1588	1588	1588	1588	0
136	20250219	172100	76511037	1588	1588	1588	1588	0
137	20250219	172000	76511037	1588	1588	1588	1588	0
138	20250219	171900	76511037	1588	1588	1588	1588	0
139	20250219	171800	76511037	1588	1588	1588	1588	0
140	20250219	171700	76511037	1588	1588	1588	1588	0
141	20250219	171600	76511037	1588	1588	1588	1588	0
142	20250219	171500	76511037	1588	1588	1588	1588	0
143	20250219	171400	76511037	1588	1588	1588	1588	0
144	20250219	171300	76511037	1588	1588	1588	1588	0
145	20250219	171200	76511037	1588	1588	1588	1588	0
146	20250219	171100	76511037	1588	1588	1588	1588	0
147	20250219	171000	76511037	1588	1588	1588	1588	0
148	20250219	170900	76511037	1588	1588	1588	1588	0
149	20250219	170800	76511037	1588	1588	1588	1588	0
150	20250219	170700	76511037	1588	1588	1588	1588	0
151	20250219	170600	76511037	1588	1588	1588	1588	0
152	20250219	170500	76511037	1588	1588	1588	1588	624
153	20250219	170400	76511037	1588	1588	1588	1588	0
154	20250219	170300	76511037	1588	1588	1588	1588	0
155	20250219	170200	76511037	1588	1588	1588	1588	0
156	20250219	170100	76511037	1588	1588	1588	1588	0
157	20250219	170000	76511037	1588	1588	1588	1588	0
158	20250219	165900	76511037	1588	1588	1588	1588	0
159	20250219	165800	76511037	1588	1588	1588	1588	0
160	20250219	165700	76511037	1588	1588	1588	1588	0
161	20250219	165600	76511037	1588	1588	1588	1588	0
162	20250219	165500	76511037	1588	1588	1588	1588	0
163	20250219	165400	76511037	1588	1588	1588	1588	0
164	20250219	165300	76511037	1588	1588	1588	1588	0
165	20250219	165200	76511037	1588	1588	1588	1588	0
166	20250219	165100	76511037	1588	1588	1588	1588	0
167	20250219	165000	76511037	1588	1588	1588	1588	0
168	20250219	164900	76511037	1588	1588	1588	1588	0
169	20250219	164800	76511037	1588	1588	1588	1588	0
170	20250219	164700	76511037	1588	1588	1588	1588	0
171	20250219	164600	76511037	1588	1588	1588	1588	0
172	20250219	164500	76511037	1588	1588	1588	1588	0
173	20250219	164400	76511037	1588	1588	1588	1588	0
174	20250219	164300	76511037	1588	1588	1588	1588	0
175	20250219	164200	76511037	1588	1588	1588	1588	0
176	20250219	164100	76511037	1588	1588	1588	1588	0
177	20250219	164000	76511037	1588	1588	1588	1588	0
178	20250219	163900	76511037	1588	1588	1588	1588	0
179	20250219	163800	76511037	1588	1588	1588	1588	0
180	20250219	163700	76511037	1588	1588	1588	1588	0
181	20250219	163600	76511037	1588	1588	1588	1588	0
182	20250219	163500	76511037	1588	1588	1588	1588	624
183	20250219	163400	76511037	1588	1588	1588	1588	0
184	20250219	163300	76511037	1588	1588	1588	1588	0
185	20250219	163200	76511037	1588	1588	1588	1588	0
186	20250219	163100	76511037	1588	1588	1588	1588	0
187	20250219	163000	76511037	1588	1588	1588	1588	0
188	20250219	162900	76511037	1588	1588	1588	1588	0
189	20250219	162800	76511037	1588	1588	1588	1588	0
190	20250219	162700	76511037	1588	1588	1588	1588	0
191	20250219	162600	76511037	1588	1588	1588	1588	0
192	20250219	162500	76511037	1588	1588	1588	1588	0
193	20250219	162400	76511037	1588	1588	1588	1588	0
194	20250219	162300	76511037	1588	1588	1588	1588	0
195	20250219	162200	76511037	1588	1588	1588	1588	0
196	20250219	162100	76511037	1588	1588	1588	1588	0
197	20250219	162000	76511037	1588	1588	1588	1588	0
198	20250219	161900	76511037	1588	1588	1588	1588	0
199	20250219	161800	76511037	1588	1588	1588	1588	0
200	20250219	161700	76511037	1588	1588	1588	1588	0
201	20250219	161600	76511037	1588	1588	1588	1588	0
202	20250219	161500	76511037	1588	1588	1588	1588	0
203	20250219	161400	76511037	1588	1588	1588	1588	0
204	20250219	161300	76511037	1588	1588	1588	1588	0
205	20250219	161200	76511037	1588	1588	1588	1588	0
206	20250219	161100	76511037	1588	1588	1588	1588	0
207	20250219	161000	76511037	1588	1588	1588	1588	0
208	20250219	160900	76511037	1588	1588	1588	1588	0
209	20250219	160800	76511037	1588	1588	1588	1588	0
210	20250219	160700	76511037	1588	1588	1588	1588	0
211	20250219	160600	76511037	1588	1588	1588	1588	0
212	20250219	160500	76511037	1588	1588	1588	1588	624
213	20250219	160400	76511037	1588	1588	1588	1588	0
214	20250219	160300	76511037	1588	1588	1588	1588	0
215	20250219	160200	76511037	1588	1588	1588	1588	0
216	20250219	160100	76511037	1588	1588	1588	1588	0
217	20250219	160000	76511037	1588	1588	1588	1588	0
218	20250219	155900	76511037	1588	1588	1588	1588	0
219	20250219	155800	76511037	1588	1588	1588	1588	0
220	20250219	155700	76511037	1588	1588	1588	1588	0
221	20250219	155600	76511037	1588	1588	1588	1588	0
222	20250219	155500	76511037	1588	1588	1588	1588	0
223	20250219	155400	76511037	1588	1588	1588	1588	0
224	20250219	155300	76511037	1588	1588	1588	1588	0
225	20250219	155200	76511037	1588	1588	1588	1588	0
226	20250219	155100	76511037	1588	1588	1588	1588	0
227	20250219	155000	76511037	1588	1588	1588	1588	0
228	20250219	154900	76511037	1588	1588	1588	1588	0
229	20250219	154800	76511037	1588	1588	1588	1588	0
230	20250219	154700	76511037	1588	1588	1588	1588	0
231	20250219	154600	76511037	1588	1588	1588	1588	0
232	20250219	154500	76511037	1588	1588	1588	1588	0
233	20250219	154400	76511037	1588	1588	1588	1588	0
234	20250219	154300	76511037	1588	1588	1588	1588	0
235	20250219	154200	76511037	1588	1588	1588	1588	0
236	20250219	154100	76511037	1588	1588	1588	1588	0
237	20250219	154000	76511037	1588	1588	1588	1588	0
238	20250219	153900	76511037	1588	1588	1588	1588	0
239	20250219	153800	76511037	1588	1588	1588	1588	0
240	20250219	153700	76511037	1588	1588	1588	1588	0
241	20250219	153600	76511037	1588	1588	1588	1588	0
242	20250219	153500	76511037	1588	1588	1588	1588	624
243	20250219	153400	76511037	1588	1588	1588	1588	0
244	20250219	153300	76511037	1588	1588	1588	1588	0
245	20250219	153200	76511037	1588	1588	1588	1588	0
246	20250219	153100	76511037	1588	1588	1588	1588	0
247	20250219	153000	76511037	1588	1588	1588	1588	624
248	20250219	152900	75520125	1589	1589	1589	1589	0
249	20250219	152800	75520125	1589	1589	1589	1589	0
250	20250219	152700	75520125	1589	1589	1589	1589	0
251	20250219	152600	75520125	1589	1589	1589	1589	0
252	20250219	152500	75520125	1589	1589	1589	1589	0
253	20250219	152400	75520125	1589	1589	1589	1589	0
254	20250219	152300	75520125	1589	1589	1589	1589	0
255	20250219	152200	75520125	1589	1589	1589	1589	0
256	20250219	152100	75520125	1589	1589	1589	1589	0
257	20250219	152000	75520125	1589	1589	1589	1589	0
258	20250219	151900	75520125	1589	1589	1589	1589	0
259	20250219	151800	75520125	1589	1581	1589	1581	720
260	20250219	151700	74381414	1577	1577	1577	1577	0
261	20250219	151600	74381414	1577	1577	1577	1577	0
262	20250219	151500	74381414	1577	1577	1577	1577	0
263	20250219	151400	74381414	1577	1577	1577	1577	0
264	20250219	151300	74381414	1577	1578	1578	1577	9
265	20250219	151200	74367214	1578	1578	1578	1578	0
266	20250219	151100	74367214	1578	1578	1578	1578	0
267	20250219	151000	74367214	1578	1578	1578	1578	0
268	20250219	150900	74367214	1578	1578	1578	1578	0
269	20250219	150800	74367214	1578	1579	1579	1578	7
270	20250219	150700	74356163	1579	1579	1579	1579	0
271	20250219	150600	74356163	1579	1579	1579	1579	0
272	20250219	150500	74356163	1579	1580	1580	1579	22
273	20250219	150400	74321405	1580	1580	1580	1580	0
274	20250219	150300	74321405	1580	1580	1580	1580	0
275	20250219	150200	74321405	1580	1580	1580	1580	0
276	20250219	150100	74321405	1580	1580	1580	1580	0
277	20250219	150000	74321405	1580	1580	1580	1580	0
278	20250219	145900	74321405	1580	1580	1580	1580	0
279	20250219	145800	74321405	1580	1580	1580	1580	0
280	20250219	145700	74321405	1580	1580	1580	1580	0
281	20250219	145600	74321405	1580	1580	1580	1580	0
282	20250219	145500	74321405	1580	1580	1580	1580	0
283	20250219	145400	74321405	1580	1580	1580	1580	0
284	20250219	145300	74321405	1580	1580	1580	1580	0
285	20250219	145200	74321405	1580	1580	1580	1580	0
286	20250219	145100	74321405	1580	1580	1580	1580	0
287	20250219	145000	74321405	1580	1580	1580	1580	0
288	20250219	144900	74321405	1580	1580	1580	1580	0
289	20250219	144800	74321405	1580	1580	1580	1580	0
290	20250219	144700	74321405	1580	1580	1580	1580	0
291	20250219	144600	74321405	1580	1580	1580	1580	0
292	20250219	144500	74321405	1580	1580	1580	1580	0
293	20250219	144400	74321405	1580	1580	1580	1580	0
294	20250219	144300	74321405	1580	1580	1580	1580	0
295	20250219	144200	74321405	1580	1580	1580	1580	0
296	20250219	144100	74321405	1580	1580	1580	1580	100
297	20250219	144000	74163405	1580	1580	1580	1580	88
298	20250219	143900	74024365	1579	1579	1579	1579	0
299	20250219	143800	74024365	1579	1579	1579	1579	12
300	20250219	143700	74005417	1579	1579	1579	1579	0
301	20250219	143600	74005417	1579	1579	1579	1579	0
302	20250219	143500	74005417	1579	1579	1579	1579	0
303	20250219	143400	74005417	1579	1579	1579	1579	0
304	20250219	143300	74005417	1579	1579	1579	1579	0
305	20250219	143200	74005417	1579	1579	1579	1579	0
306	20250219	143100	74005417	1579	1579	1579	1579	0
307	20250219	143000	74005417	1579	1579	1579	1579	0
308	20250219	142900	74005417	1579	1579	1579	1579	0
309	20250219	142800	74005417	1579	1579	1579	1579	0
310	20250219	142700	74005417	1579	1579	1579	1579	0
311	20250219	142600	74005417	1579	1579	1579	1579	0
312	20250219	142500	74005417	1579	1579	1579	1579	0
313	20250219	142400	74005417	1579	1579	1579	1579	6
314	20250219	142300	73995943	1579	1579	1579	1579	4
315	20250219	142200	73989627	1573	1573	1573	1573	0
316	20250219	142100	73989627	1573	1573	1573	1573	0
317	20250219	142000	73989627	1573	1573	1573	1573	0
318	20250219	141900	73989627	1573	1573	1573	1573	235
319	20250219	141800	73619972	1573	1573	1573	1573	0
320	20250219	141700	73619972	1573	1573	1573	1573	0
321	20250219	141600	73619972	1573	1573	1573	1573	0
322	20250219	141500	73619972	1573	1573	1573	1573	241
323	20250219	141400	73240879	1580	1580	1580	1580	0
324	20250219	141300	73240879	1580	1580	1580	1580	0
325	20250219	141200	73240879	1580	1580	1580	1580	0
326	20250219	141100	73240879	1580	1580	1580	1580	0
327	20250219	141000	73240879	1580	1580	1580	1580	30
328	20250219	140900	73193479	1580	1580	1580	1580	0
329	20250219	140800	73193479	1580	1580	1580	1580	0
330	20250219	140700	73193479	1580	1580	1580	1580	0
331	20250219	140600	73193479	1580	1580	1580	1580	0
332	20250219	140500	73193479	1580	1580	1580	1580	0
333	20250219	140400	73193479	1580	1580	1580	1580	0
334	20250219	140300	73193479	1580	1580	1580	1580	0
335	20250219	140200	73193479	1580	1580	1580	1580	0
336	20250219	140100	73193479	1580	1580	1580	1580	0
337	20250219	140000	73193479	1580	1580	1580	1580	0
338	20250219	135900	73193479	1580	1580	1580	1580	0
339	20250219	135800	73193479	1580	1580	1580	1580	0
340	20250219	135700	73193479	1580	1580	1580	1580	0
341	20250219	135600	73193479	1580	1580	1580	1580	0
342	20250219	135500	73193479	1580	1580	1580	1580	0
343	20250219	135400	73193479	1580	1580	1580	1580	50
344	20250219	135300	73114479	1580	1580	1580	1580	0
345	20250219	135200	73114479	1580	1580	1580	1580	0
346	20250219	135100	73114479	1580	1580	1580	1580	0
347	20250219	135000	73114479	1580	1580	1580	1580	0
348	20250219	134900	73114479	1580	1580	1580	1580	0
349	20250219	134800	73114479	1580	1580	1580	1580	0
350	20250219	134700	73114479	1580	1580	1580	1580	0
351	20250219	134600	73114479	1580	1580	1580	1580	0
352	20250219	134500	73114479	1580	1580	1580	1580	0
353	20250219	134400	73114479	1580	1580	1580	1580	0
354	20250219	134300	73114479	1580	1580	1580	1580	0
355	20250219	134200	73114479	1580	1580	1580	1580	0
356	20250219	134100	73114479	1580	1580	1580	1580	2
357	20250219	134000	73111319	1575	1572	1575	1572	713
358	20250219	133900	71989761	1566	1566	1566	1566	0
359	20250219	133800	71989761	1566	1566	1566	1566	0
360	20250219	133700	71989761	1566	1566	1566	1566	0
361	20250219	133600	71989761	1566	1566	1566	1566	0
362	20250219	133500	71989761	1566	1566	1566	1566	0
363	20250219	133400	71989761	1566	1566	1566	1566	0
364	20250219	133300	71989761	1566	1566	1566	1566	215
365	20250219	133200	71653071	1566	1567	1567	1566	401
366	20250219	133100	71025080	1568	1568	1568	1568	0
367	20250219	133000	71025080	1568	1568	1568	1568	34
368	20250219	132900	70971768	1573	1573	1573	1573	0
369	20250219	132800	70971768	1573	1573	1573	1573	0
370	20250219	132700	70971768	1573	1573	1573	1573	0
371	20250219	132600	70971768	1573	1573	1573	1573	0
372	20250219	132500	70971768	1573	1573	1573	1573	0
373	20250219	132400	70971768	1573	1573	1573	1573	0
374	20250219	132300	70971768	1573	1573	1573	1573	0
375	20250219	132200	70971768	1573	1573	1573	1573	0
376	20250219	132100	70971768	1573	1573	1573	1573	0
377	20250219	132000	70971768	1573	1573	1573	1573	0
378	20250219	131900	70971768	1573	1573	1573	1573	0
379	20250219	131800	70971768	1573	1573	1573	1573	0
380	20250219	131700	70971768	1573	1573	1573	1573	0
381	20250219	131600	70971768	1573	1573	1573	1573	0
382	20250219	131500	70971768	1573	1573	1573	1573	0
383	20250219	131400	70971768	1573	1573	1573	1573	0
384	20250219	131300	70971768	1573	1573	1573	1573	31
385	20250219	131200	70923005	1573	1573	1573	1573	0
386	20250219	131100	70923005	1573	1573	1573	1573	0
387	20250219	131000	70923005	1573	1573	1573	1573	0
388	20250219	130900	70923005	1573	1573	1573	1573	0
389	20250219	130800	70923005	1573	1573	1573	1573	0
390	20250219	130700	70923005	1573	1573	1573	1573	0
391	20250219	130600	70923005	1573	1573	1573	1573	0
392	20250219	130500	70923005	1573	1573	1573	1573	0
393	20250219	130400	70923005	1573	1573	1573	1573	0
394	20250219	130300	70923005	1573	1573	1573	1573	0
395	20250219	130200	70923005	1573	1573	1573	1573	0
396	20250219	130100	70923005	1573	1567	1573	1567	454
397	20250219	130000	70210148	1573	1567	1573	1566	528
398	20250219	125900	69381778	1576	1566	1576	1566	409
399	20250219	125800	68739295	1566	1571	1571	1566	17
400	20250219	125700	68712647	1576	1576	1577	1576	371
401	20250219	125600	68127751	1576	1576	1576	1576	0
402	20250219	125500	68127751	1576	1577	1579	1576	60
403	20250219	125400	68033111	1577	1576	1577	1576	30
404	20250219	125300	67985811	1587	1587	1587	1587	0
405	20250219	125200	67985811	1587	1587	1587	1587	0
406	20250219	125100	67985811	1587	1587	1587	1587	0
407	20250219	125000	67985811	1587	1587	1587	1587	631
408	20250219	124900	66984414	1587	1587	1587	1587	300
409	20250219	124800	66508314	1587	1593	1593	1587	341
410	20250219	124700	65967119	1588	1596	1596	1588	500
411	20250219	124600	65172615	1589	1597	1597	1589	638
412	20250219	124500	64158804	1596	1594	1596	1594	43
413	20250219	124400	64090228	1587	1593	1593	1587	637
414	20250219	124300	63079288	1595	1595	1595	1595	1
415	20250219	124200	63077693	1585	1595	1595	1585	1338
416	20250219	124100	60953037	1588	1595	1595	1588	669
417	20250219	124000	59890512	1595	1594	1595	1588	655
418	20250219	123900	58850301	1596	1588	1596	1586	690
419	20250219	123800	57754636	1589	1595	1596	1589	657
420	20250219	123700	56710624	1588	1594	1594	1588	1270
421	20250219	123600	54693808	1596	1588	1596	1588	22
422	20250219	123500	54658731	1589	1596	1598	1588	3633
423	20250219	123400	48882630	1599	1599	1599	1599	1
424	20250219	123300	48881031	1591	1597	1601	1591	1473
425	20250219	123200	46534204	1593	1601	1609	1593	4026
426	20250219	123100	40093030	1601	1605	1610	1601	1198
427	20250219	123000	38172723	1605	1602	1605	1600	345
428	20250219	122900	37619730	1602	1599	1602	1599	93
429	20250219	122800	37470963	1599	1590	1599	1590	1713
430	20250219	122700	34745950	1590	1590	1590	1590	26
431	20250219	122600	34704610	1590	1588	1590	1588	1483
432	20250219	122500	32349325	1588	1587	1588	1587	539
433	20250219	122400	31493414	1586	1587	1587	1586	14
434	20250219	122300	31471204	1588	1584	1588	1584	169
435	20250219	122200	31203142	1584	1583	1585	1583	615
436	20250219	122100	30229489	1583	1578	1583	1578	522
437	20250219	122000	29405140	1578	1576	1578	1576	1633
438	20250219	121900	26831315	1576	1575	1576	1575	184
439	20250219	121800	26541335	1576	1572	1576	1572	112
440	20250219	121700	26365147	1572	1572	1572	1572	54
441	20250219	121600	26280259	1572	1567	1572	1567	755
442	20250219	121500	25095606	1570	1569	1570	1569	2
443	20250219	121400	25092467	1566	1566	1566	1566	2
444	20250219	121300	25089335	1566	1567	1567	1566	2
445	20250219	121200	25086202	1573	1573	1573	1573	1
446	20250219	121100	25084629	1574	1574	1574	1574	0
447	20250219	121000	25084629	1574	1576	1576	1574	26
448	20250219	120900	25043664	1576	1576	1576	1576	0
449	20250219	120800	25043664	1576	1576	1576	1576	0
450	20250219	120700	25043664	1576	1576	1576	1576	0
451	20250219	120600	25043664	1576	1576	1576	1576	0
452	20250219	120500	25043664	1576	1575	1576	1575	38
453	20250219	120400	24983812	1575	1573	1575	1573	39
454	20250219	120300	24922441	1573	1572	1573	1572	74
455	20250219	120200	24806076	1571	1571	1571	1571	36
456	20250219	120100	24749520	1571	1571	1571	1571	0
457	20250219	120000	24749520	1571	1571	1571	1571	0
458	20250219	115900	24749520	1571	1571	1571	1571	0
459	20250219	115800	24749520	1571	1571	1571	1571	0
460	20250219	115700	24749520	1571	1571	1571	1571	0
461	20250219	115600	24749520	1571	1571	1571	1571	0
462	20250219	115500	24749520	1571	1571	1571	1571	0
463	20250219	115400	24749520	1571	1571	1571	1571	0
464	20250219	115300	24749520	1571	1571	1571	1571	8
465	20250219	115200	24736952	1571	1571	1571	1571	0
466	20250219	115100	24736952	1571	1571	1571	1571	0
467	20250219	115000	24736952	1571	1571	1571	1571	0
468	20250219	114900	24736952	1571	1571	1571	1571	0
469	20250219	114800	24736952	1571	1571	1571	1571	0
470	20250219	114700	24736952	1571	1571	1571	1571	0
471	20250219	114600	24736952	1571	1571	1571	1571	0
472	20250219	114500	24736952	1571	1571	1571	1571	0
473	20250219	114400	24736952	1571	1571	1571	1571	0
474	20250219	114300	24736952	1571	1571	1571	1571	0
475	20250219	114200	24736952	1571	1571	1571	1571	0
476	20250219	114100	24736952	1571	1571	1571	1571	0
477	20250219	114000	24736952	1571	1571	1571	1571	0
478	20250219	113900	24736952	1571	1571	1571	1571	0
479	20250219	113800	24736952	1571	1571	1571	1571	0
480	20250219	113700	24736952	1571	1571	1571	1571	2
481	20250219	113600	24733810	1571	1571	1571	1571	0
482	20250219	113500	24733810	1571	1571	1571	1571	0
483	20250219	113400	24733810	1571	1566	1571	1566	2227
484	20250219	113300	21245655	1566	1566	1566	1566	0
485	20250219	113200	21245655	1566	1566	1566	1566	0
486	20250219	113100	21245655	1566	1566	1566	1566	0
487	20250219	113000	21245655	1566	1566	1566	1566	0
488	20250219	112900	21245655	1566	1566	1566	1566	60
489	20250219	112800	21151695	1566	1566	1566	1566	30
490	20250219	112700	21104715	1566	1566	1566	1566	0
491	20250219	112600	21104715	1566	1566	1566	1566	200
492	20250219	112500	20791515	1566	1566	1566	1566	0
493	20250219	112400	20791515	1566	1566	1566	1566	0
494	20250219	112300	20791515	1566	1566	1566	1566	0
495	20250219	112200	20791515	1566	1566	1566	1566	0
496	20250219	112100	20791515	1566	1566	1566	1566	0
497	20250219	112000	20791515	1566	1566	1566	1566	0
498	20250219	111900	20791515	1566	1566	1566	1566	0
499	20250219	111800	20791515	1566	1566	1566	1566	0
500	20250219	111700	20791515	1566	1566	1566	1566	0
501	20250219	111600	20791515	1566	1566	1566	1566	0
502	20250219	111500	20791515	1566	1566	1566	1566	0
503	20250219	111400	20791515	1566	1566	1566	1566	0
504	20250219	111300	20791515	1566	1566	1566	1566	0
505	20250219	111200	20791515	1566	1566	1566	1566	0
506	20250219	111100	20791515	1566	1566	1566	1566	0
507	20250219	111000	20791515	1566	1566	1566	1566	0
508	20250219	110900	20791515	1566	1566	1566	1566	0
509	20250219	110800	20791515	1566	1566	1566	1566	0
510	20250219	110700	20791515	1566	1566	1566	1566	0
511	20250219	110600	20791515	1566	1566	1566	1566	0
512	20250219	110500	20791515	1566	1566	1566	1566	0
513	20250219	110400	20791515	1566	1566	1566	1566	0
514	20250219	110300	20791515	1566	1566	1566	1566	0
515	20250219	110200	20791515	1566	1566	1566	1566	0
516	20250219	110100	20791515	1566	1566	1566	1566	0
517	20250219	110000	20791515	1566	1566	1566	1566	0
518	20250219	105900	20791515	1566	1566	1566	1566	0
519	20250219	105800	20791515	1566	1567	1567	1566	5
520	20250219	105700	20783682	1568	1568	1568	1568	2
521	20250219	105600	20780546	1569	1569	1569	1569	0
522	20250219	105500	20780546	1569	1566	1569	1566	23
523	20250219	105400	20744525	1566	1565	1566	1565	784
524	20250219	105300	19517487	1565	1565	1565	1565	0
525	20250219	105200	19517487	1565	1565	1565	1565	0
526	20250219	105100	19517487	1565	1565	1565	1565	0
527	20250219	105000	19517487	1565	1565	1565	1565	0
528	20250219	104900	19517487	1565	1565	1565	1565	0
529	20250219	104800	19517487	1565	1565	1565	1565	0
530	20250219	104700	19517487	1565	1565	1565	1565	0
531	20250219	104600	19517487	1565	1565	1565	1565	0
532	20250219	104500	19517487	1565	1565	1565	1565	0
533	20250219	104400	19517487	1565	1565	1565	1565	0
534	20250219	104300	19517487	1565	1565	1565	1565	0
535	20250219	104200	19517487	1565	1565	1565	1565	0
536	20250219	104100	19517487	1565	1565	1565	1565	0
537	20250219	104000	19517487	1565	1565	1565	1565	0
538	20250219	103900	19517487	1565	1565	1565	1565	0
539	20250219	103800	19517487	1565	1565	1565	1565	0
540	20250219	103700	19517487	1565	1565	1565	1565	0
541	20250219	103600	19517487	1565	1565	1565	1565	0
542	20250219	103500	19517487	1565	1564	1565	1563	207
543	20250219	103400	19193793	1565	1565	1565	1565	0
544	20250219	103300	19193793	1565	1565	1565	1565	1
545	20250219	103200	19192228	1567	1567	1567	1567	0
546	20250219	103100	19192228	1567	1567	1567	1567	0
547	20250219	103000	19192228	1567	1567	1567	1567	0
548	20250219	102900	19192228	1567	1567	1567	1567	0
549	20250219	102800	19192228	1567	1567	1567	1567	0
550	20250219	102700	19192228	1567	1567	1567	1567	0
551	20250219	102600	19192228	1567	1567	1567	1567	0
552	20250219	102500	19192228	1567	1567	1567	1567	0
553	20250219	102400	19192228	1567	1567	1567	1567	0
554	20250219	102300	19192228	1567	1567	1567	1567	0
555	20250219	102200	19192228	1567	1567	1567	1567	0
556	20250219	102100	19192228	1567	1567	1567	1567	0
557	20250219	102000	19192228	1567	1567	1567	1567	0
558	20250219	101900	19192228	1567	1567	1567	1567	0
559	20250219	101800	19192228	1567	1567	1567	1567	0
560	20250219	101700	19192228	1567	1567	1567	1567	0
561	20250219	101600	19192228	1567	1567	1567	1567	0
562	20250219	101500	19192228	1567	1567	1567	1567	0
563	20250219	101400	19192228	1567	1564	1567	1564	710
564	20250219	101300	18081029	1563	1565	1565	1563	14
565	20250219	101200	18059131	1566	1566	1566	1566	0
566	20250219	101100	18059131	1566	1565	1566	1565	757
567	20250219	101000	16874367	1564	1565	1565	1564	115
568	20250219	100900	16694498	1568	1568	1568	1568	0
569	20250219	100800	16694498	1568	1568	1568	1568	0
570	20250219	100700	16694498	1568	1568	1568	1568	0
571	20250219	100600	16694498	1568	1568	1568	1568	0
572	20250219	100500	16694498	1568	1568	1568	1568	45
573	20250219	100400	16623938	1570	1570	1570	1570	20
574	20250219	100300	16592538	1569	1569	1569	1569	0
575	20250219	100200	16592538	1569	1569	1569	1569	0
576	20250219	100100	16592538	1569	1569	1569	1569	0
577	20250219	100000	16592538	1569	1569	1569	1569	0
578	20250219	095900	16592538	1569	1567	1569	1567	1214
579	20250219	095800	14689328	1567	1567	1567	1567	0
580	20250219	095700	14689328	1567	1567	1567	1567	0
581	20250219	095600	14689328	1567	1567	1567	1567	0
582	20250219	095500	14689328	1567	1567	1567	1567	0
583	20250219	095400	14689328	1567	1567	1567	1567	690
584	20250219	095300	13608098	1565	1565	1565	1565	3
585	20250219	095200	13603403	1570	1570	1570	1570	1
586	20250219	095100	13601833	1565	1572	1573	1565	423
587	20250219	095000	12937257	1579	1579	1579	1579	0
588	20250219	094900	12937257	1579	1579	1579	1579	0
589	20250219	094800	12937257	1579	1579	1579	1579	0
590	20250219	094700	12937257	1579	1579	1579	1579	12
591	20250219	094600	12918309	1579	1579	1579	1579	1
592	20250219	094500	12916730	1580	1581	1581	1580	5
593	20250219	094400	12908828	1581	1574	1581	1571	399
594	20250219	094300	12280880	1583	1576	1583	1575	513
595	20250219	094200	11472894	1577	1583	1583	1577	642
596	20250219	094100	10460442	1573	1584	1584	1573	2052
597	20250219	094000	7227167	1585	1586	1587	1584	21
598	20250219	093900	7193887	1585	1580	1585	1577	86
599	20250219	093800	7058128	1581	1578	1581	1578	74
600	20250219	093700	6941298	1578	1578	1578	1578	0
601	20250219	093600	6941298	1578	1578	1578	1578	0
602	20250219	093500	6941298	1578	1578	1578	1575	20
603	20250219	093400	6909792	1576	1575	1577	1575	712
604	20250219	093300	5788362	1575	1575	1575	1575	50
605	20250219	093200	5709612	1575	1566	1575	1566	29
606	20250219	093100	5664179	1566	1566	1566	1566	0
607	20250219	093000	5664179	1566	1566	1566	1566	6
608	20250219	092900	5654783	1563	1563	1563	1563	0
609	20250219	092800	5654783	1563	1560	1563	1560	666
610	20250219	092700	4614501	1564	1560	1565	1560	673
611	20250219	092600	3563283	1560	1567	1568	1560	79
612	20250219	092500	3439571	1570	1570	1570	1570	1
613	20250219	092400	3438001	1573	1567	1573	1567	4
614	20250219	092300	3431727	1574	1574	1574	1574	0
615	20250219	092200	3431727	1574	1574	1574	1574	0
616	20250219	092100	3431727	1574	1574	1574	1574	0
617	20250219	092000	3431727	1574	1574	1574	1574	0
618	20250219	091900	3431727	1574	1574	1574	1574	0
619	20250219	091800	3431727	1574	1566	1574	1566	10
620	20250219	091700	3416059	1566	1562	1566	1562	16
621	20250219	091600	3391063	1562	1562	1562	1562	5
622	20250219	091500	3383253	1566	1566	1566	1566	1
623	20250219	091400	3381687	1563	1561	1563	1561	648
624	20250219	091300	2369509	1566	1566	1566	1566	0
625	20250219	091200	2369509	1566	1566	1566	1566	0
626	20250219	091100	2369509	1566	1561	1566	1561	657
627	20250219	091000	1342600	1561	1564	1565	1561	5
628	20250219	090900	1334785	1563	1561	1564	1561	508
629	20250219	090800	540789	1561	1561	1565	1561	205
630	20250219	090700	220377	1561	1561	1568	1561	13
631	20250219	090600	200007	1572	1572	1572	1572	0
632	20250219	090500	200007	1572	1578	1584	1572	102
633	20250219	090400	39467	1589	1581	1589	1581	12
634	20250219	090300	20487	1599	1599	1599	1599	0
635	20250219	090200	20487	1599	1599	1599	1599	0
636	20250219	090100	20487	1599	1599	1599	1599	0
637	20250219	090000	20487	1599	1574	1599	1574	13