KissMeData/090370/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200600	43916247	1367	1367	1367	1367	70
3	20250219	200500	43916247	1367	1367	1367	1367	0
4	20250219	200400	43916247	1367	1367	1367	1367	0
5	20250219	200300	43916247	1367	1367	1367	1367	0
6	20250219	200200	43916247	1367	1367	1367	1367	0
7	20250219	200100	43916247	1367	1367	1367	1367	0
8	20250219	200000	43916247	1367	1367	1367	1367	0
9	20250219	195900	43916247	1367	1367	1367	1367	0
10	20250219	195800	43916247	1367	1367	1367	1367	0
11	20250219	195700	43916247	1367	1367	1367	1367	0
12	20250219	195600	43916247	1367	1367	1367	1367	0
13	20250219	195500	43916247	1367	1367	1367	1367	0
14	20250219	195400	43916247	1367	1367	1367	1367	0
15	20250219	195300	43916247	1367	1367	1367	1367	0
16	20250219	195200	43916247	1367	1367	1367	1367	0
17	20250219	195100	43916247	1367	1367	1367	1367	0
18	20250219	195000	43916247	1367	1367	1367	1367	0
19	20250219	194900	43916247	1367	1367	1367	1367	0
20	20250219	194800	43916247	1367	1367	1367	1367	0
21	20250219	194700	43916247	1367	1367	1367	1367	0
22	20250219	194600	43916247	1367	1367	1367	1367	0
23	20250219	194500	43916247	1367	1367	1367	1367	0
24	20250219	194400	43916247	1367	1367	1367	1367	0
25	20250219	194300	43916247	1367	1367	1367	1367	0
26	20250219	194200	43916247	1367	1367	1367	1367	0
27	20250219	194100	43916247	1367	1367	1367	1367	0
28	20250219	194000	43916247	1367	1367	1367	1367	0
29	20250219	193900	43916247	1367	1367	1367	1367	0
30	20250219	193800	43916247	1367	1367	1367	1367	0
31	20250219	193700	43916247	1367	1367	1367	1367	0
32	20250219	193600	43916247	1367	1367	1367	1367	70
33	20250219	193500	43916247	1367	1367	1367	1367	0
34	20250219	193400	43916247	1367	1367	1367	1367	0
35	20250219	193300	43916247	1367	1367	1367	1367	0
36	20250219	193200	43916247	1367	1367	1367	1367	0
37	20250219	193100	43916247	1367	1367	1367	1367	0
38	20250219	193000	43916247	1367	1367	1367	1367	0
39	20250219	192900	43916247	1367	1367	1367	1367	0
40	20250219	192800	43916247	1367	1367	1367	1367	0
41	20250219	192700	43916247	1367	1367	1367	1367	0
42	20250219	192600	43916247	1367	1367	1367	1367	0
43	20250219	192500	43916247	1367	1367	1367	1367	0
44	20250219	192400	43916247	1367	1367	1367	1367	0
45	20250219	192300	43916247	1367	1367	1367	1367	0
46	20250219	192200	43916247	1367	1367	1367	1367	0
47	20250219	192100	43916247	1367	1367	1367	1367	0
48	20250219	192000	43916247	1367	1367	1367	1367	0
49	20250219	191900	43916247	1367	1367	1367	1367	0
50	20250219	191800	43916247	1367	1367	1367	1367	0
51	20250219	191700	43916247	1367	1367	1367	1367	0
52	20250219	191600	43916247	1367	1367	1367	1367	0
53	20250219	191500	43916247	1367	1367	1367	1367	0
54	20250219	191400	43916247	1367	1367	1367	1367	0
55	20250219	191300	43916247	1367	1367	1367	1367	0
56	20250219	191200	43916247	1367	1367	1367	1367	0
57	20250219	191100	43916247	1367	1367	1367	1367	0
58	20250219	191000	43916247	1367	1367	1367	1367	0
59	20250219	190900	43916247	1367	1367	1367	1367	0
60	20250219	190800	43916247	1367	1367	1367	1367	0
61	20250219	190700	43916247	1367	1367	1367	1367	0
62	20250219	190600	43916247	1367	1367	1367	1367	70
63	20250219	190500	43916247	1367	1367	1367	1367	0
64	20250219	190400	43916247	1367	1367	1367	1367	0
65	20250219	190300	43916247	1367	1367	1367	1367	0
66	20250219	190200	43916247	1367	1367	1367	1367	0
67	20250219	190100	43916247	1367	1367	1367	1367	0
68	20250219	190000	43916247	1367	1367	1367	1367	0
69	20250219	185900	43916247	1367	1367	1367	1367	0
70	20250219	185800	43916247	1367	1367	1367	1367	0
71	20250219	185700	43916247	1367	1367	1367	1367	0
72	20250219	185600	43916247	1367	1367	1367	1367	0
73	20250219	185500	43916247	1367	1367	1367	1367	0
74	20250219	185400	43916247	1367	1367	1367	1367	0
75	20250219	185300	43916247	1367	1367	1367	1367	0
76	20250219	185200	43916247	1367	1367	1367	1367	0
77	20250219	185100	43916247	1367	1367	1367	1367	0
78	20250219	185000	43916247	1367	1367	1367	1367	0
79	20250219	184900	43916247	1367	1367	1367	1367	0
80	20250219	184800	43916247	1367	1367	1367	1367	0
81	20250219	184700	43916247	1367	1367	1367	1367	0
82	20250219	184600	43916247	1367	1367	1367	1367	0
83	20250219	184500	43916247	1367	1367	1367	1367	0
84	20250219	184400	43916247	1367	1367	1367	1367	0
85	20250219	184300	43916247	1367	1367	1367	1367	0
86	20250219	184200	43916247	1367	1367	1367	1367	0
87	20250219	184100	43916247	1367	1367	1367	1367	0
88	20250219	184000	43916247	1367	1367	1367	1367	0
89	20250219	183900	43916247	1367	1367	1367	1367	0
90	20250219	183800	43916247	1367	1367	1367	1367	0
91	20250219	183700	43916247	1367	1367	1367	1367	0
92	20250219	183600	43916247	1367	1367	1367	1367	70
93	20250219	183500	43916247	1367	1367	1367	1367	0
94	20250219	183400	43916247	1367	1367	1367	1367	0
95	20250219	183300	43916247	1367	1367	1367	1367	0
96	20250219	183200	43916247	1367	1367	1367	1367	0
97	20250219	183100	43916247	1367	1367	1367	1367	0
98	20250219	183000	43916247	1367	1367	1367	1367	0
99	20250219	182900	43916247	1367	1367	1367	1367	0
100	20250219	182800	43916247	1367	1367	1367	1367	0
101	20250219	182700	43916247	1367	1367	1367	1367	0
102	20250219	182600	43916247	1367	1367	1367	1367	0
103	20250219	182500	43916247	1367	1367	1367	1367	0
104	20250219	182400	43916247	1367	1367	1367	1367	0
105	20250219	182300	43916247	1367	1367	1367	1367	0
106	20250219	182200	43916247	1367	1367	1367	1367	0
107	20250219	182100	43916247	1367	1367	1367	1367	0
108	20250219	182000	43916247	1367	1367	1367	1367	0
109	20250219	181900	43916247	1367	1367	1367	1367	0
110	20250219	181800	43916247	1367	1367	1367	1367	0
111	20250219	181700	43916247	1367	1367	1367	1367	0
112	20250219	181600	43916247	1367	1367	1367	1367	0
113	20250219	181500	43916247	1367	1367	1367	1367	0
114	20250219	181400	43916247	1367	1367	1367	1367	0
115	20250219	181300	43916247	1367	1367	1367	1367	0
116	20250219	181200	43916247	1367	1367	1367	1367	0
117	20250219	181100	43916247	1367	1367	1367	1367	0
118	20250219	181000	43916247	1367	1367	1367	1367	0
119	20250219	180900	43916247	1367	1367	1367	1367	0
120	20250219	180800	43916247	1367	1367	1367	1367	0
121	20250219	180700	43916247	1367	1367	1367	1367	0
122	20250219	180600	43916247	1367	1367	1367	1367	70
123	20250219	180500	43916247	1367	1367	1367	1367	0
124	20250219	180400	43916247	1367	1367	1367	1367	0
125	20250219	180300	43916247	1367	1367	1367	1367	0
126	20250219	180200	43916247	1367	1367	1367	1367	0
127	20250219	180100	43916247	1367	1367	1367	1367	0
128	20250219	180000	43916247	1367	1367	1367	1367	0
129	20250219	175900	43916247	1367	1367	1367	1367	0
130	20250219	175800	43916247	1367	1367	1367	1367	0
131	20250219	175700	43916247	1367	1367	1367	1367	0
132	20250219	175600	43916247	1367	1367	1367	1367	0
133	20250219	175500	43916247	1367	1367	1367	1367	0
134	20250219	175400	43916247	1367	1367	1367	1367	0
135	20250219	175300	43916247	1367	1367	1367	1367	0
136	20250219	175200	43916247	1367	1367	1367	1367	0
137	20250219	175100	43916247	1367	1367	1367	1367	0
138	20250219	175000	43916247	1367	1367	1367	1367	0
139	20250219	174900	43916247	1367	1367	1367	1367	0
140	20250219	174800	43916247	1367	1367	1367	1367	0
141	20250219	174700	43916247	1367	1367	1367	1367	0
142	20250219	174600	43916247	1367	1367	1367	1367	0
143	20250219	174500	43916247	1367	1367	1367	1367	0
144	20250219	174400	43916247	1367	1367	1367	1367	0
145	20250219	174300	43916247	1367	1367	1367	1367	0
146	20250219	174200	43916247	1367	1367	1367	1367	0
147	20250219	174100	43916247	1367	1367	1367	1367	0
148	20250219	174000	43916247	1367	1367	1367	1367	0
149	20250219	173900	43916247	1367	1367	1367	1367	0
150	20250219	173800	43916247	1367	1367	1367	1367	0
151	20250219	173700	43916247	1367	1367	1367	1367	0
152	20250219	173600	43916247	1367	1367	1367	1367	70
153	20250219	173500	43916247	1367	1367	1367	1367	0
154	20250219	173400	43916247	1367	1367	1367	1367	0
155	20250219	173300	43916247	1367	1367	1367	1367	0
156	20250219	173200	43916247	1367	1367	1367	1367	0
157	20250219	173100	43916247	1367	1367	1367	1367	0
158	20250219	173000	43916247	1367	1367	1367	1367	0
159	20250219	172900	43916247	1367	1367	1367	1367	0
160	20250219	172800	43916247	1367	1367	1367	1367	0
161	20250219	172700	43916247	1367	1367	1367	1367	0
162	20250219	172600	43916247	1367	1367	1367	1367	0
163	20250219	172500	43916247	1367	1367	1367	1367	0
164	20250219	172400	43916247	1367	1367	1367	1367	0
165	20250219	172300	43916247	1367	1367	1367	1367	0
166	20250219	172200	43916247	1367	1367	1367	1367	0
167	20250219	172100	43916247	1367	1367	1367	1367	0
168	20250219	172000	43916247	1367	1367	1367	1367	0
169	20250219	171900	43916247	1367	1367	1367	1367	0
170	20250219	171800	43916247	1367	1367	1367	1367	0
171	20250219	171700	43916247	1367	1367	1367	1367	0
172	20250219	171600	43916247	1367	1367	1367	1367	0
173	20250219	171500	43916247	1367	1367	1367	1367	0
174	20250219	171400	43916247	1367	1367	1367	1367	0
175	20250219	171300	43916247	1367	1367	1367	1367	0
176	20250219	171200	43916247	1367	1367	1367	1367	0
177	20250219	171100	43916247	1367	1367	1367	1367	0
178	20250219	171000	43916247	1367	1367	1367	1367	0
179	20250219	170900	43916247	1367	1367	1367	1367	0
180	20250219	170800	43916247	1367	1367	1367	1367	0
181	20250219	170700	43916247	1367	1367	1367	1367	0
182	20250219	170600	43916247	1367	1367	1367	1367	70
183	20250219	170500	43916247	1367	1367	1367	1367	0
184	20250219	170400	43916247	1367	1367	1367	1367	0
185	20250219	170300	43916247	1367	1367	1367	1367	0
186	20250219	170200	43916247	1367	1367	1367	1367	0
187	20250219	170100	43916247	1367	1367	1367	1367	0
188	20250219	170000	43916247	1367	1367	1367	1367	0
189	20250219	165900	43916247	1367	1367	1367	1367	0
190	20250219	165800	43916247	1367	1367	1367	1367	0
191	20250219	165700	43916247	1367	1367	1367	1367	0
192	20250219	165600	43916247	1367	1367	1367	1367	0
193	20250219	165500	43916247	1367	1367	1367	1367	0
194	20250219	165400	43916247	1367	1367	1367	1367	0
195	20250219	165300	43916247	1367	1367	1367	1367	0
196	20250219	165200	43916247	1367	1367	1367	1367	0
197	20250219	165100	43916247	1367	1367	1367	1367	0
198	20250219	165000	43916247	1367	1367	1367	1367	0
199	20250219	164900	43916247	1367	1367	1367	1367	0
200	20250219	164800	43916247	1367	1367	1367	1367	0
201	20250219	164700	43916247	1367	1367	1367	1367	0
202	20250219	164600	43916247	1367	1367	1367	1367	0
203	20250219	164500	43916247	1367	1367	1367	1367	0
204	20250219	164400	43916247	1367	1367	1367	1367	0
205	20250219	164300	43916247	1367	1367	1367	1367	0
206	20250219	164200	43916247	1367	1367	1367	1367	0
207	20250219	164100	43916247	1367	1367	1367	1367	0
208	20250219	164000	43916247	1367	1367	1367	1367	0
209	20250219	163900	43916247	1367	1367	1367	1367	0
210	20250219	163800	43916247	1367	1367	1367	1367	0
211	20250219	163700	43916247	1367	1367	1367	1367	0
212	20250219	163600	43916247	1367	1367	1367	1367	70
213	20250219	163500	43916247	1367	1367	1367	1367	0
214	20250219	163400	43916247	1367	1367	1367	1367	0
215	20250219	163300	43916247	1367	1367	1367	1367	0
216	20250219	163200	43916247	1367	1367	1367	1367	0
217	20250219	163100	43916247	1367	1367	1367	1367	0
218	20250219	163000	43916247	1367	1367	1367	1367	0
219	20250219	162900	43916247	1367	1367	1367	1367	0
220	20250219	162800	43916247	1367	1367	1367	1367	0
221	20250219	162700	43916247	1367	1367	1367	1367	0
222	20250219	162600	43916247	1367	1367	1367	1367	0
223	20250219	162500	43916247	1367	1367	1367	1367	0
224	20250219	162400	43916247	1367	1367	1367	1367	0
225	20250219	162300	43916247	1367	1367	1367	1367	0
226	20250219	162200	43916247	1367	1367	1367	1367	0
227	20250219	162100	43916247	1367	1367	1367	1367	0
228	20250219	162000	43916247	1367	1367	1367	1367	0
229	20250219	161900	43916247	1367	1367	1367	1367	0
230	20250219	161800	43916247	1367	1367	1367	1367	0
231	20250219	161700	43916247	1367	1367	1367	1367	0
232	20250219	161600	43916247	1367	1367	1367	1367	0
233	20250219	161500	43916247	1367	1367	1367	1367	0
234	20250219	161400	43916247	1367	1367	1367	1367	0
235	20250219	161300	43916247	1367	1367	1367	1367	0
236	20250219	161200	43916247	1367	1367	1367	1367	0
237	20250219	161100	43916247	1367	1367	1367	1367	0
238	20250219	161000	43916247	1367	1367	1367	1367	0
239	20250219	160900	43916247	1367	1367	1367	1367	0
240	20250219	160800	43916247	1367	1367	1367	1367	0
241	20250219	160700	43916247	1367	1367	1367	1367	0
242	20250219	160600	43916247	1367	1367	1367	1367	70
243	20250219	160500	43916247	1367	1367	1367	1367	0
244	20250219	160400	43916247	1367	1367	1367	1367	0
245	20250219	160300	43916247	1367	1367	1367	1367	0
246	20250219	160200	43916247	1367	1367	1367	1367	0
247	20250219	160100	43916247	1367	1367	1367	1367	0
248	20250219	160000	43916247	1367	1367	1367	1367	0
249	20250219	155900	43916247	1367	1367	1367	1367	0
250	20250219	155800	43916247	1367	1367	1367	1367	0
251	20250219	155700	43916247	1367	1367	1367	1367	0
252	20250219	155600	43916247	1367	1367	1367	1367	0
253	20250219	155500	43916247	1367	1367	1367	1367	0
254	20250219	155400	43916247	1367	1367	1367	1367	0
255	20250219	155300	43916247	1367	1367	1367	1367	0
256	20250219	155200	43916247	1367	1367	1367	1367	0
257	20250219	155100	43916247	1367	1367	1367	1367	0
258	20250219	155000	43916247	1367	1367	1367	1367	0
259	20250219	154900	43916247	1367	1367	1367	1367	0
260	20250219	154800	43916247	1367	1367	1367	1367	0
261	20250219	154700	43916247	1367	1367	1367	1367	0
262	20250219	154600	43916247	1367	1367	1367	1367	0
263	20250219	154500	43916247	1367	1367	1367	1367	0
264	20250219	154400	43916247	1367	1367	1367	1367	0
265	20250219	154300	43916247	1367	1367	1367	1367	0
266	20250219	154200	43916247	1367	1367	1367	1367	0
267	20250219	154100	43916247	1367	1367	1367	1367	0
268	20250219	154000	43916247	1367	1367	1367	1367	0
269	20250219	153900	43916247	1367	1367	1367	1367	0
270	20250219	153800	43916247	1367	1367	1367	1367	0
271	20250219	153700	43916247	1367	1367	1367	1367	0
272	20250219	153600	43916247	1367	1367	1367	1367	70
273	20250219	153500	43916247	1367	1367	1367	1367	0
274	20250219	153400	43916247	1367	1367	1367	1367	0
275	20250219	153300	43916247	1367	1367	1367	1367	0
276	20250219	153200	43916247	1367	1367	1367	1367	0
277	20250219	153100	43916247	1367	1367	1367	1367	0
278	20250219	153000	43916247	1367	1367	1367	1367	70
279	20250219	152900	43820557	1367	1367	1367	1367	0
280	20250219	152800	43820557	1367	1367	1367	1367	0
281	20250219	152700	43820557	1367	1367	1367	1367	0
282	20250219	152600	43820557	1367	1367	1367	1367	0
283	20250219	152500	43820557	1367	1367	1367	1367	0
284	20250219	152400	43820557	1367	1367	1367	1367	0
285	20250219	152300	43820557	1367	1367	1367	1367	0
286	20250219	152200	43820557	1367	1367	1367	1367	0
287	20250219	152100	43820557	1367	1367	1367	1367	0
288	20250219	152000	43820557	1367	1367	1367	1367	0
289	20250219	151900	43820557	1367	1367	1367	1367	0
290	20250219	151800	43820557	1367	1367	1367	1367	0
291	20250219	151700	43820557	1367	1367	1367	1367	0
292	20250219	151600	43820557	1367	1367	1367	1367	0
293	20250219	151500	43820557	1367	1367	1367	1367	0
294	20250219	151400	43820557	1367	1367	1367	1367	0
295	20250219	151300	43820557	1367	1367	1367	1367	0
296	20250219	151200	43820557	1367	1367	1367	1367	0
297	20250219	151100	43820557	1367	1367	1367	1367	0
298	20250219	151000	43820557	1367	1367	1367	1367	0
299	20250219	150900	43820557	1367	1367	1367	1367	0
300	20250219	150800	43820557	1367	1367	1367	1367	0
301	20250219	150700	43820557	1367	1361	1367	1361	65
302	20250219	150600	43732062	1361	1361	1361	1361	0
303	20250219	150500	43732062	1361	1361	1361	1361	0
304	20250219	150400	43732062	1361	1359	1361	1359	106
305	20250219	150300	43587978	1360	1360	1360	1360	0
306	20250219	150200	43587978	1360	1360	1360	1360	32
307	20250219	150100	43544458	1360	1360	1360	1360	23
308	20250219	150000	43513178	1360	1361	1361	1360	52
309	20250219	145900	43442427	1362	1362	1362	1362	0
310	20250219	145800	43442427	1362	1362	1362	1362	0
311	20250219	145700	43442427	1362	1362	1362	1362	0
312	20250219	145600	43442427	1362	1361	1362	1361	21
313	20250219	145500	43413844	1361	1361	1361	1361	0
314	20250219	145400	43413844	1361	1361	1361	1361	4
315	20250219	145300	43408400	1361	1361	1361	1361	30
316	20250219	145200	43367570	1362	1361	1362	1361	156
317	20250219	145100	43155208	1361	1360	1361	1360	311
318	20250219	145000	42732047	1359	1359	1359	1359	0
319	20250219	144900	42732047	1359	1359	1359	1359	0
320	20250219	144800	42732047	1359	1359	1359	1359	0
321	20250219	144700	42732047	1359	1359	1359	1359	0
322	20250219	144600	42732047	1359	1359	1359	1359	1
323	20250219	144500	42730688	1359	1359	1359	1359	0
324	20250219	144400	42730688	1359	1359	1359	1359	0
325	20250219	144300	42730688	1359	1359	1359	1359	0
326	20250219	144200	42730688	1359	1359	1359	1359	0
327	20250219	144100	42730688	1359	1359	1359	1359	0
328	20250219	144000	42730688	1359	1359	1359	1359	11
329	20250219	143900	42715739	1359	1359	1359	1359	0
330	20250219	143800	42715739	1359	1359	1359	1359	23
331	20250219	143700	42684482	1361	1361	1361	1361	0
332	20250219	143600	42684482	1361	1361	1361	1361	0
333	20250219	143500	42684482	1361	1361	1361	1361	0
334	20250219	143400	42684482	1361	1361	1361	1361	0
335	20250219	143300	42684482	1361	1361	1361	1361	0
336	20250219	143200	42684482	1361	1361	1361	1361	0
337	20250219	143100	42684482	1361	1361	1361	1361	0
338	20250219	143000	42684482	1361	1361	1361	1361	0
339	20250219	142900	42684482	1361	1361	1361	1361	2
340	20250219	142800	42681760	1359	1359	1359	1359	0
341	20250219	142700	42681760	1359	1359	1359	1359	0
342	20250219	142600	42681760	1359	1359	1359	1359	0
343	20250219	142500	42681760	1359	1359	1359	1359	0
344	20250219	142400	42681760	1359	1359	1359	1359	3
345	20250219	142300	42677683	1359	1359	1359	1359	3
346	20250219	142200	42673606	1359	1359	1359	1359	0
347	20250219	142100	42673606	1359	1359	1359	1359	0
348	20250219	142000	42673606	1359	1359	1359	1359	0
349	20250219	141900	42673606	1359	1359	1359	1359	0
350	20250219	141800	42673606	1359	1359	1359	1359	0
351	20250219	141700	42673606	1359	1359	1359	1359	0
352	20250219	141600	42673606	1359	1359	1359	1359	0
353	20250219	141500	42673606	1359	1359	1359	1359	0
354	20250219	141400	42673606	1359	1359	1359	1359	0
355	20250219	141300	42673606	1359	1359	1359	1359	0
356	20250219	141200	42673606	1359	1359	1359	1359	0
357	20250219	141100	42673606	1359	1359	1359	1359	0
358	20250219	141000	42673606	1359	1359	1359	1359	0
359	20250219	140900	42673606	1359	1360	1360	1359	164
360	20250219	140800	42450577	1361	1361	1361	1361	40
361	20250219	140700	42396137	1361	1361	1361	1361	10
362	20250219	140600	42382527	1362	1362	1362	1362	0
363	20250219	140500	42382527	1362	1362	1362	1362	0
364	20250219	140400	42382527	1362	1362	1362	1362	0
365	20250219	140300	42382527	1362	1362	1362	1362	0
366	20250219	140200	42382527	1362	1362	1362	1362	0
367	20250219	140100	42382527	1362	1362	1362	1362	0
368	20250219	140000	42382527	1362	1362	1362	1362	0
369	20250219	135900	42382527	1362	1362	1362	1362	0
370	20250219	135800	42382527	1362	1362	1362	1362	97
371	20250219	135700	42250413	1362	1362	1362	1362	0
372	20250219	135600	42250413	1362	1362	1362	1362	0
373	20250219	135500	42250413	1362	1362	1362	1362	0
374	20250219	135400	42250413	1362	1362	1362	1362	0
375	20250219	135300	42250413	1362	1362	1362	1362	0
376	20250219	135200	42250413	1362	1362	1362	1362	0
377	20250219	135100	42250413	1362	1362	1362	1362	3
378	20250219	135000	42246327	1366	1366	1366	1366	0
379	20250219	134900	42246327	1366	1366	1366	1366	0
380	20250219	134800	42246327	1366	1366	1366	1366	0
381	20250219	134700	42246327	1366	1366	1366	1366	0
382	20250219	134600	42246327	1366	1371	1371	1366	244
383	20250219	134500	41912920	1373	1373	1373	1373	0
384	20250219	134400	41912920	1373	1373	1373	1373	0
385	20250219	134300	41912920	1373	1373	1373	1373	0
386	20250219	134200	41912920	1373	1373	1373	1373	0
387	20250219	134100	41912920	1373	1374	1375	1373	50
388	20250219	134000	41844223	1373	1371	1373	1371	177
389	20250219	133900	41601406	1370	1367	1370	1367	49
390	20250219	133800	41534333	1366	1366	1366	1366	0
391	20250219	133700	41534333	1366	1366	1366	1366	0
392	20250219	133600	41534333	1366	1366	1366	1366	0
393	20250219	133500	41534333	1366	1363	1366	1363	1739
394	20250219	133400	39164006	1363	1363	1363	1363	0
395	20250219	133300	39164006	1363	1363	1363	1363	50
396	20250219	133200	39095856	1363	1363	1363	1363	0
397	20250219	133100	39095856	1363	1363	1363	1363	0
398	20250219	133000	39095856	1363	1363	1363	1363	0
399	20250219	132900	39095856	1363	1363	1363	1363	0
400	20250219	132800	39095856	1363	1363	1363	1363	0
401	20250219	132700	39095856	1363	1363	1363	1363	50
402	20250219	132600	39027706	1360	1360	1360	1360	0
403	20250219	132500	39027706	1360	1360	1360	1360	0
404	20250219	132400	39027706	1360	1360	1360	1360	0
405	20250219	132300	39027706	1360	1360	1360	1360	0
406	20250219	132200	39027706	1360	1360	1360	1360	0
407	20250219	132100	39027706	1360	1360	1360	1360	0
408	20250219	132000	39027706	1360	1360	1360	1360	0
409	20250219	131900	39027706	1360	1362	1362	1360	177
410	20250219	131800	38786666	1360	1360	1360	1360	0
411	20250219	131700	38786666	1360	1361	1361	1360	110
412	20250219	131600	38636986	1367	1367	1367	1367	1
413	20250219	131500	38635619	1367	1367	1367	1367	0
414	20250219	131400	38635619	1367	1374	1374	1367	2465
415	20250219	131300	35249358	1382	1376	1382	1374	213
416	20250219	131200	34955787	1382	1382	1382	1382	0
417	20250219	131100	34955787	1382	1373	1382	1373	50
418	20250219	131000	34886711	1374	1374	1374	1374	0
419	20250219	130900	34886711	1374	1369	1374	1369	35
420	20250219	130800	34838781	1375	1367	1375	1367	324
421	20250219	130700	34395617	1367	1367	1367	1367	0
422	20250219	130600	34395617	1367	1367	1367	1367	1
423	20250219	130500	34394250	1359	1359	1359	1359	0
424	20250219	130400	34394250	1359	1359	1359	1359	0
425	20250219	130300	34394250	1359	1359	1359	1359	0
426	20250219	130200	34394250	1359	1359	1359	1359	0
427	20250219	130100	34394250	1359	1359	1359	1359	0
428	20250219	130000	34394250	1359	1359	1359	1359	0
429	20250219	125900	34394250	1359	1359	1359	1359	0
430	20250219	125800	34394250	1359	1359	1359	1359	0
431	20250219	125700	34394250	1359	1359	1359	1359	0
432	20250219	125600	34394250	1359	1359	1359	1359	0
433	20250219	125500	34394250	1359	1359	1359	1359	0
434	20250219	125400	34394250	1359	1359	1359	1359	0
435	20250219	125300	34394250	1359	1359	1359	1359	0
436	20250219	125200	34394250	1359	1358	1359	1358	12
437	20250219	125100	34377951	1358	1358	1358	1358	0
438	20250219	125000	34377951	1358	1358	1358	1358	0
439	20250219	124900	34377951	1358	1358	1358	1358	0
440	20250219	124800	34377951	1358	1358	1358	1358	0
441	20250219	124700	34377951	1358	1357	1358	1357	21
442	20250219	124600	34349450	1355	1355	1355	1355	0
443	20250219	124500	34349450	1355	1355	1355	1355	0
444	20250219	124400	34349450	1355	1355	1355	1355	0
445	20250219	124300	34349450	1355	1355	1355	1355	1
446	20250219	124200	34348095	1355	1355	1355	1355	0
447	20250219	124100	34348095	1355	1356	1356	1355	2
448	20250219	124000	34345384	1355	1355	1355	1355	0
449	20250219	123900	34345384	1355	1355	1355	1355	0
450	20250219	123800	34345384	1355	1355	1355	1355	5
451	20250219	123700	34338609	1357	1357	1357	1357	0
452	20250219	123600	34338609	1357	1357	1357	1357	0
453	20250219	123500	34338609	1357	1357	1357	1357	0
454	20250219	123400	34338609	1357	1355	1357	1355	490
455	20250219	123300	33674493	1355	1355	1355	1355	74
456	20250219	123200	33574223	1357	1357	1357	1357	265
457	20250219	123100	33214618	1357	1354	1357	1354	11
458	20250219	123000	33199716	1355	1355	1355	1355	3
459	20250219	122900	33195651	1356	1356	1356	1356	0
460	20250219	122800	33195651	1356	1356	1356	1356	0
461	20250219	122700	33195651	1356	1356	1356	1356	0
462	20250219	122600	33195651	1356	1356	1356	1356	0
463	20250219	122500	33195651	1356	1356	1356	1356	0
464	20250219	122400	33195651	1356	1356	1356	1356	0
465	20250219	122300	33195651	1356	1356	1356	1356	0
466	20250219	122200	33195651	1356	1356	1356	1356	1
467	20250219	122100	33194295	1364	1364	1364	1364	869
468	20250219	122000	32008979	1372	1372	1372	1372	0
469	20250219	121900	32008979	1372	1372	1372	1372	0
470	20250219	121800	32008979	1372	1372	1372	1372	0
471	20250219	121700	32008979	1372	1372	1372	1372	0
472	20250219	121600	32008979	1372	1372	1372	1372	0
473	20250219	121500	32008979	1372	1364	1372	1364	3
474	20250219	121400	32004871	1356	1356	1356	1356	0
475	20250219	121300	32004871	1356	1356	1356	1356	0
476	20250219	121200	32004871	1356	1356	1356	1356	479
477	20250219	121100	31355347	1355	1362	1363	1355	1310
478	20250219	121000	29578361	1362	1362	1362	1362	71
479	20250219	120900	29481659	1364	1364	1364	1364	1
480	20250219	120800	29480295	1367	1367	1367	1367	0
481	20250219	120700	29480295	1367	1367	1367	1367	0
482	20250219	120600	29480295	1367	1367	1367	1367	0
483	20250219	120500	29480295	1367	1367	1367	1367	0
484	20250219	120400	29480295	1367	1367	1367	1367	0
485	20250219	120300	29480295	1367	1367	1367	1367	0
486	20250219	120200	29480295	1367	1367	1367	1367	0
487	20250219	120100	29480295	1367	1365	1367	1365	124
488	20250219	120000	29311015	1364	1364	1364	1364	0
489	20250219	115900	29311015	1364	1364	1364	1364	0
490	20250219	115800	29311015	1364	1364	1364	1364	0
491	20250219	115700	29311015	1364	1364	1364	1364	0
492	20250219	115600	29311015	1364	1366	1366	1364	49
493	20250219	115500	29244123	1371	1371	1371	1371	10
494	20250219	115400	29230413	1369	1369	1369	1369	10
495	20250219	115300	29216723	1373	1373	1373	1373	0
496	20250219	115200	29216723	1373	1373	1373	1373	0
497	20250219	115100	29216723	1373	1373	1373	1373	0
498	20250219	115000	29216723	1373	1373	1373	1373	0
499	20250219	114900	29216723	1373	1371	1373	1371	21
500	20250219	114800	29187920	1373	1373	1373	1373	0
501	20250219	114700	29187920	1373	1373	1373	1373	0
502	20250219	114600	29187920	1373	1373	1373	1373	0
503	20250219	114500	29187920	1373	1367	1373	1367	50
504	20250219	114400	29119440	1365	1365	1365	1365	10
505	20250219	114300	29105790	1372	1372	1372	1372	200
506	20250219	114200	28831390	1372	1384	1384	1370	96
507	20250219	114100	28699516	1384	1380	1392	1380	546
508	20250219	114000	27943882	1380	1380	1380	1380	0
509	20250219	113900	27943882	1380	1362	1380	1362	1494
510	20250219	113800	25907529	1360	1360	1360	1360	0
511	20250219	113700	25907529	1360	1360	1360	1360	0
512	20250219	113600	25907529	1360	1360	1360	1360	0
513	20250219	113500	25907529	1360	1360	1360	1360	0
514	20250219	113400	25907529	1360	1360	1360	1360	0
515	20250219	113300	25907529	1360	1360	1360	1360	0
516	20250219	113200	25907529	1360	1360	1360	1360	0
517	20250219	113100	25907529	1360	1360	1360	1360	0
518	20250219	113000	25907529	1360	1360	1360	1360	0
519	20250219	112900	25907529	1360	1360	1360	1360	0
520	20250219	112800	25907529	1360	1360	1360	1360	0
521	20250219	112700	25907529	1360	1360	1360	1360	1
522	20250219	112600	25906169	1360	1360	1360	1360	0
523	20250219	112500	25906169	1360	1360	1360	1360	0
524	20250219	112400	25906169	1360	1360	1360	1360	0
525	20250219	112300	25906169	1360	1360	1360	1360	0
526	20250219	112200	25906169	1360	1360	1360	1360	0
527	20250219	112100	25906169	1360	1360	1360	1360	38
528	20250219	112000	25854489	1362	1362	1362	1362	0
529	20250219	111900	25854489	1362	1362	1362	1362	11
530	20250219	111800	25839507	1362	1362	1362	1362	0
531	20250219	111700	25839507	1362	1362	1362	1362	0
532	20250219	111600	25839507	1362	1362	1362	1362	0
533	20250219	111500	25839507	1362	1362	1362	1362	0
534	20250219	111400	25839507	1362	1362	1362	1362	0
535	20250219	111300	25839507	1362	1362	1362	1362	0
536	20250219	111200	25839507	1362	1362	1362	1362	0
537	20250219	111100	25839507	1362	1362	1362	1362	0
538	20250219	111000	25839507	1362	1362	1362	1362	0
539	20250219	110900	25839507	1362	1362	1362	1362	0
540	20250219	110800	25839507	1362	1362	1362	1362	0
541	20250219	110700	25839507	1362	1362	1362	1362	44
542	20250219	110600	25779579	1362	1362	1362	1362	0
543	20250219	110500	25779579	1362	1362	1362	1361	679
544	20250219	110400	24855147	1361	1365	1365	1361	1999
545	20250219	110300	22133503	1369	1369	1369	1369	0
546	20250219	110200	22133503	1369	1369	1369	1369	10
547	20250219	110100	22119813	1369	1369	1369	1369	5
548	20250219	110000	22112968	1363	1363	1363	1363	0
549	20250219	105900	22112968	1363	1363	1363	1363	0
550	20250219	105800	22112968	1363	1363	1363	1363	0
551	20250219	105700	22112968	1363	1363	1363	1363	0
552	20250219	105600	22112968	1363	1363	1363	1363	0
553	20250219	105500	22112968	1363	1363	1363	1363	2
554	20250219	105400	22110242	1362	1362	1362	1362	0
555	20250219	105300	22110242	1362	1362	1362	1362	0
556	20250219	105200	22110242	1362	1362	1362	1362	135
557	20250219	105100	21926372	1362	1362	1362	1362	0
558	20250219	105000	21926372	1362	1362	1362	1362	0
559	20250219	104900	21926372	1362	1362	1362	1362	0
560	20250219	104800	21926372	1362	1362	1362	1362	0
561	20250219	104700	21926372	1362	1359	1362	1359	52
562	20250219	104600	21855689	1359	1359	1359	1359	838
563	20250219	104500	20716847	1355	1355	1355	1355	0
564	20250219	104400	20716847	1355	1355	1355	1355	0
565	20250219	104300	20716847	1355	1355	1355	1355	0
566	20250219	104200	20716847	1355	1355	1355	1355	0
567	20250219	104100	20716847	1355	1355	1355	1355	0
568	20250219	104000	20716847	1355	1355	1355	1355	0
569	20250219	103900	20716847	1355	1355	1355	1355	0
570	20250219	103800	20716847	1355	1357	1357	1355	200
571	20250219	103700	20445815	1357	1357	1357	1357	0
572	20250219	103600	20445815	1357	1357	1357	1357	0
573	20250219	103500	20445815	1357	1357	1357	1357	0
574	20250219	103400	20445815	1357	1357	1357	1357	0
575	20250219	103300	20445815	1357	1357	1357	1357	0
576	20250219	103200	20445815	1357	1357	1357	1357	0
577	20250219	103100	20445815	1357	1357	1357	1357	0
578	20250219	103000	20445815	1357	1357	1357	1357	0
579	20250219	102900	20445815	1357	1357	1357	1357	0
580	20250219	102800	20445815	1357	1357	1357	1357	0
581	20250219	102700	20445815	1357	1357	1357	1357	0
582	20250219	102600	20445815	1357	1357	1357	1357	0
583	20250219	102500	20445815	1357	1357	1357	1357	0
584	20250219	102400	20445815	1357	1357	1357	1357	0
585	20250219	102300	20445815	1357	1357	1357	1357	0
586	20250219	102200	20445815	1357	1360	1360	1357	117
587	20250219	102100	20286963	1359	1359	1359	1359	0
588	20250219	102000	20286963	1359	1359	1359	1359	15
589	20250219	101900	20266578	1359	1359	1359	1359	0
590	20250219	101800	20266578	1359	1360	1360	1359	70
591	20250219	101700	20171389	1362	1362	1362	1362	0
592	20250219	101600	20171389	1362	1362	1362	1362	0
593	20250219	101500	20171389	1362	1362	1362	1362	0
594	20250219	101400	20171389	1362	1362	1362	1362	0
595	20250219	101300	20171389	1362	1362	1362	1362	0
596	20250219	101200	20171389	1362	1362	1362	1362	0
597	20250219	101100	20171389	1362	1362	1362	1362	2
598	20250219	101000	20168665	1362	1362	1362	1362	0
599	20250219	100900	20168665	1362	1362	1362	1362	0
600	20250219	100800	20168665	1362	1362	1362	1362	0
601	20250219	100700	20168665	1362	1362	1362	1362	0
602	20250219	100600	20168665	1362	1362	1362	1362	0
603	20250219	100500	20168665	1362	1362	1362	1362	10
604	20250219	100400	20155045	1362	1362	1362	1362	5
605	20250219	100300	20148235	1361	1361	1362	1361	15
606	20250219	100200	20127815	1362	1362	1362	1362	0
607	20250219	100100	20127815	1362	1362	1362	1362	30
608	20250219	100000	20086955	1361	1361	1361	1361	0
609	20250219	095900	20086955	1361	1367	1367	1361	1000
610	20250219	095800	18725529	1370	1370	1370	1370	0
611	20250219	095700	18725529	1370	1370	1370	1370	0
612	20250219	095600	18725529	1370	1370	1370	1370	0
613	20250219	095500	18725529	1370	1370	1370	1370	0
614	20250219	095400	18725529	1370	1370	1370	1370	0
615	20250219	095300	18725529	1370	1370	1370	1370	0
616	20250219	095200	18725529	1370	1370	1370	1370	0
617	20250219	095100	18725529	1370	1370	1370	1370	0
618	20250219	095000	18725529	1370	1370	1370	1370	0
619	20250219	094900	18725529	1370	1370	1370	1370	3
620	20250219	094800	18721419	1361	1361	1361	1361	0
621	20250219	094700	18721419	1361	1361	1361	1361	166
622	20250219	094600	18495493	1362	1364	1364	1362	172
623	20250219	094500	18261039	1366	1366	1366	1366	30
624	20250219	094400	18220059	1371	1370	1371	1363	301
625	20250219	094300	17809276	1370	1371	1371	1370	31
626	20250219	094200	17766776	1371	1377	1377	1371	47
627	20250219	094100	17702174	1377	1377	1377	1377	0
628	20250219	094000	17702174	1377	1373	1377	1373	234
629	20250219	093900	17380765	1373	1372	1373	1372	20
630	20250219	093800	17353306	1372	1372	1372	1372	27
631	20250219	093700	17316262	1373	1373	1373	1373	0
632	20250219	093600	17316262	1373	1373	1373	1373	2
633	20250219	093500	17313516	1373	1373	1373	1373	0
634	20250219	093400	17313516	1373	1373	1373	1373	1
635	20250219	093300	17312143	1373	1373	1373	1373	36
636	20250219	093200	17262715	1376	1376	1376	1376	0
637	20250219	093100	17262715	1376	1376	1376	1376	0
638	20250219	093000	17262715	1376	1375	1376	1368	220
639	20250219	092900	16961182	1375	1375	1375	1375	5
640	20250219	092800	16954307	1368	1368	1368	1368	0
641	20250219	092700	16954307	1368	1375	1375	1368	991
642	20250219	092600	15591696	1372	1372	1372	1372	0
643	20250219	092500	15591696	1372	1370	1375	1370	778
644	20250219	092400	14522176	1370	1370	1370	1370	50
645	20250219	092300	14453676	1375	1375	1375	1375	0
646	20250219	092200	14453676	1375	1375	1375	1375	1
647	20250219	092100	14452301	1363	1363	1363	1363	0
648	20250219	092000	14452301	1363	1363	1363	1363	0
649	20250219	091900	14452301	1363	1363	1363	1363	0
650	20250219	091800	14452301	1363	1367	1395	1363	2942
651	20250219	091700	10411256	1367	1367	1367	1367	10
652	20250219	091600	10397586	1367	1367	1367	1367	0
653	20250219	091500	10397586	1367	1366	1367	1366	4
654	20250219	091400	10392120	1353	1353	1353	1353	153
655	20250219	091300	10185111	1352	1352	1352	1352	0
656	20250219	091200	10185111	1352	1352	1352	1352	95
657	20250219	091100	10056671	1350	1350	1350	1350	0
658	20250219	091000	10056671	1350	1350	1350	1350	50
659	20250219	090900	9989171	1350	1350	1350	1350	0
660	20250219	090800	9989171	1350	1357	1357	1350	3623
661	20250219	090700	5092317	1369	1358	1369	1358	1001
662	20250219	090600	3732948	1358	1370	1370	1358	11
663	20250219	090500	3717998	1370	1370	1370	1370	0
664	20250219	090400	3717998	1370	1370	1370	1370	199
665	20250219	090300	3445368	1370	1392	1392	1355	370
666	20250219	090200	2933190	1355	1355	1355	1355	162
667	20250219	090100	2713680	1354	1350	1420	1350	753
668	20250219	090000	1696950	1350	1350	1350	1350	1257