KissMeData/133820/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202700	191683814	1247	1247	1247	1247	12023
3	20250219	202600	191683814	1247	1247	1247	1247	0
4	20250219	202500	191683814	1247	1247	1247	1247	0
5	20250219	202400	191683814	1247	1247	1247	1247	0
6	20250219	202300	191683814	1247	1247	1247	1247	0
7	20250219	202200	191683814	1247	1247	1247	1247	0
8	20250219	202100	191683814	1247	1247	1247	1247	0
9	20250219	202000	191683814	1247	1247	1247	1247	0
10	20250219	201900	191683814	1247	1247	1247	1247	0
11	20250219	201800	191683814	1247	1247	1247	1247	0
12	20250219	201700	191683814	1247	1247	1247	1247	0
13	20250219	201600	191683814	1247	1247	1247	1247	0
14	20250219	201500	191683814	1247	1247	1247	1247	0
15	20250219	201400	191683814	1247	1247	1247	1247	0
16	20250219	201300	191683814	1247	1247	1247	1247	0
17	20250219	201200	191683814	1247	1247	1247	1247	0
18	20250219	201100	191683814	1247	1247	1247	1247	0
19	20250219	201000	191683814	1247	1247	1247	1247	0
20	20250219	200900	191683814	1247	1247	1247	1247	0
21	20250219	200800	191683814	1247	1247	1247	1247	0
22	20250219	200700	191683814	1247	1247	1247	1247	0
23	20250219	200600	191683814	1247	1247	1247	1247	0
24	20250219	200500	191683814	1247	1247	1247	1247	0
25	20250219	200400	191683814	1247	1247	1247	1247	0
26	20250219	200300	191683814	1247	1247	1247	1247	0
27	20250219	200200	191683814	1247	1247	1247	1247	0
28	20250219	200100	191683814	1247	1247	1247	1247	0
29	20250219	200000	191683814	1247	1247	1247	1247	0
30	20250219	195900	191683814	1247	1247	1247	1247	0
31	20250219	195800	191683814	1247	1247	1247	1247	0
32	20250219	195700	191683814	1247	1247	1247	1247	12023
33	20250219	195600	191683814	1247	1247	1247	1247	0
34	20250219	195500	191683814	1247	1247	1247	1247	0
35	20250219	195400	191683814	1247	1247	1247	1247	0
36	20250219	195300	191683814	1247	1247	1247	1247	0
37	20250219	195200	191683814	1247	1247	1247	1247	0
38	20250219	195100	191683814	1247	1247	1247	1247	0
39	20250219	195000	191683814	1247	1247	1247	1247	0
40	20250219	194900	191683814	1247	1247	1247	1247	0
41	20250219	194800	191683814	1247	1247	1247	1247	0
42	20250219	194700	191683814	1247	1247	1247	1247	0
43	20250219	194600	191683814	1247	1247	1247	1247	0
44	20250219	194500	191683814	1247	1247	1247	1247	0
45	20250219	194400	191683814	1247	1247	1247	1247	0
46	20250219	194300	191683814	1247	1247	1247	1247	0
47	20250219	194200	191683814	1247	1247	1247	1247	0
48	20250219	194100	191683814	1247	1247	1247	1247	0
49	20250219	194000	191683814	1247	1247	1247	1247	0
50	20250219	193900	191683814	1247	1247	1247	1247	0
51	20250219	193800	191683814	1247	1247	1247	1247	0
52	20250219	193700	191683814	1247	1247	1247	1247	0
53	20250219	193600	191683814	1247	1247	1247	1247	0
54	20250219	193500	191683814	1247	1247	1247	1247	0
55	20250219	193400	191683814	1247	1247	1247	1247	0
56	20250219	193300	191683814	1247	1247	1247	1247	0
57	20250219	193200	191683814	1247	1247	1247	1247	0
58	20250219	193100	191683814	1247	1247	1247	1247	0
59	20250219	193000	191683814	1247	1247	1247	1247	0
60	20250219	192900	191683814	1247	1247	1247	1247	0
61	20250219	192800	191683814	1247	1247	1247	1247	0
62	20250219	192700	191683814	1247	1247	1247	1247	12023
63	20250219	192600	191683814	1247	1247	1247	1247	0
64	20250219	192500	191683814	1247	1247	1247	1247	0
65	20250219	192400	191683814	1247	1247	1247	1247	0
66	20250219	192300	191683814	1247	1247	1247	1247	0
67	20250219	192200	191683814	1247	1247	1247	1247	0
68	20250219	192100	191683814	1247	1247	1247	1247	0
69	20250219	192000	191683814	1247	1247	1247	1247	0
70	20250219	191900	191683814	1247	1247	1247	1247	0
71	20250219	191800	191683814	1247	1247	1247	1247	0
72	20250219	191700	191683814	1247	1247	1247	1247	0
73	20250219	191600	191683814	1247	1247	1247	1247	0
74	20250219	191500	191683814	1247	1247	1247	1247	0
75	20250219	191400	191683814	1247	1247	1247	1247	0
76	20250219	191300	191683814	1247	1247	1247	1247	0
77	20250219	191200	191683814	1247	1247	1247	1247	0
78	20250219	191100	191683814	1247	1247	1247	1247	0
79	20250219	191000	191683814	1247	1247	1247	1247	0
80	20250219	190900	191683814	1247	1247	1247	1247	0
81	20250219	190800	191683814	1247	1247	1247	1247	0
82	20250219	190700	191683814	1247	1247	1247	1247	0
83	20250219	190600	191683814	1247	1247	1247	1247	0
84	20250219	190500	191683814	1247	1247	1247	1247	0
85	20250219	190400	191683814	1247	1247	1247	1247	0
86	20250219	190300	191683814	1247	1247	1247	1247	0
87	20250219	190200	191683814	1247	1247	1247	1247	0
88	20250219	190100	191683814	1247	1247	1247	1247	0
89	20250219	190000	191683814	1247	1247	1247	1247	0
90	20250219	185900	191683814	1247	1247	1247	1247	0
91	20250219	185800	191683814	1247	1247	1247	1247	0
92	20250219	185700	191683814	1247	1247	1247	1247	12023
93	20250219	185600	191683814	1247	1247	1247	1247	0
94	20250219	185500	191683814	1247	1247	1247	1247	0
95	20250219	185400	191683814	1247	1247	1247	1247	0
96	20250219	185300	191683814	1247	1247	1247	1247	0
97	20250219	185200	191683814	1247	1247	1247	1247	0
98	20250219	185100	191683814	1247	1247	1247	1247	0
99	20250219	185000	191683814	1247	1247	1247	1247	0
100	20250219	184900	191683814	1247	1247	1247	1247	0
101	20250219	184800	191683814	1247	1247	1247	1247	0
102	20250219	184700	191683814	1247	1247	1247	1247	0
103	20250219	184600	191683814	1247	1247	1247	1247	0
104	20250219	184500	191683814	1247	1247	1247	1247	0
105	20250219	184400	191683814	1247	1247	1247	1247	0
106	20250219	184300	191683814	1247	1247	1247	1247	0
107	20250219	184200	191683814	1247	1247	1247	1247	0
108	20250219	184100	191683814	1247	1247	1247	1247	0
109	20250219	184000	191683814	1247	1247	1247	1247	0
110	20250219	183900	191683814	1247	1247	1247	1247	0
111	20250219	183800	191683814	1247	1247	1247	1247	0
112	20250219	183700	191683814	1247	1247	1247	1247	0
113	20250219	183600	191683814	1247	1247	1247	1247	0
114	20250219	183500	191683814	1247	1247	1247	1247	0
115	20250219	183400	191683814	1247	1247	1247	1247	0
116	20250219	183300	191683814	1247	1247	1247	1247	0
117	20250219	183200	191683814	1247	1247	1247	1247	0
118	20250219	183100	191683814	1247	1247	1247	1247	0
119	20250219	183000	191683814	1247	1247	1247	1247	0
120	20250219	182900	191683814	1247	1247	1247	1247	0
121	20250219	182800	191683814	1247	1247	1247	1247	0
122	20250219	182700	191683814	1247	1247	1247	1247	12023
123	20250219	182600	191683814	1247	1247	1247	1247	0
124	20250219	182500	191683814	1247	1247	1247	1247	0
125	20250219	182400	191683814	1247	1247	1247	1247	0
126	20250219	182300	191683814	1247	1247	1247	1247	0
127	20250219	182200	191683814	1247	1247	1247	1247	0
128	20250219	182100	191683814	1247	1247	1247	1247	0
129	20250219	182000	191683814	1247	1247	1247	1247	0
130	20250219	181900	191683814	1247	1247	1247	1247	0
131	20250219	181800	191683814	1247	1247	1247	1247	0
132	20250219	181700	191683814	1247	1247	1247	1247	0
133	20250219	181600	191683814	1247	1247	1247	1247	0
134	20250219	181500	191683814	1247	1247	1247	1247	0
135	20250219	181400	191683814	1247	1247	1247	1247	0
136	20250219	181300	191683814	1247	1247	1247	1247	0
137	20250219	181200	191683814	1247	1247	1247	1247	0
138	20250219	181100	191683814	1247	1247	1247	1247	0
139	20250219	181000	191683814	1247	1247	1247	1247	0
140	20250219	180900	191683814	1247	1247	1247	1247	0
141	20250219	180800	191683814	1247	1247	1247	1247	0
142	20250219	180700	191683814	1247	1247	1247	1247	0
143	20250219	180600	191683814	1247	1247	1247	1247	0
144	20250219	180500	191683814	1247	1247	1247	1247	0
145	20250219	180400	191683814	1247	1247	1247	1247	0
146	20250219	180300	191683814	1247	1247	1247	1247	0
147	20250219	180200	191683814	1247	1247	1247	1247	0
148	20250219	180100	191683814	1247	1247	1247	1247	0
149	20250219	180000	191683814	1247	1247	1247	1247	0
150	20250219	175900	191683814	1247	1247	1247	1247	0
151	20250219	175800	191683814	1247	1247	1247	1247	0
152	20250219	175700	191683814	1247	1247	1247	1247	12023
153	20250219	175600	191683814	1247	1247	1247	1247	0
154	20250219	175500	191683814	1247	1247	1247	1247	0
155	20250219	175400	191683814	1247	1247	1247	1247	0
156	20250219	175300	191683814	1247	1247	1247	1247	0
157	20250219	175200	191683814	1247	1247	1247	1247	0
158	20250219	175100	191683814	1247	1247	1247	1247	0
159	20250219	175000	191683814	1247	1247	1247	1247	0
160	20250219	174900	191683814	1247	1247	1247	1247	0
161	20250219	174800	191683814	1247	1247	1247	1247	0
162	20250219	174700	191683814	1247	1247	1247	1247	0
163	20250219	174600	191683814	1247	1247	1247	1247	0
164	20250219	174500	191683814	1247	1247	1247	1247	0
165	20250219	174400	191683814	1247	1247	1247	1247	0
166	20250219	174300	191683814	1247	1247	1247	1247	0
167	20250219	174200	191683814	1247	1247	1247	1247	0
168	20250219	174100	191683814	1247	1247	1247	1247	0
169	20250219	174000	191683814	1247	1247	1247	1247	0
170	20250219	173900	191683814	1247	1247	1247	1247	0
171	20250219	173800	191683814	1247	1247	1247	1247	0
172	20250219	173700	191683814	1247	1247	1247	1247	0
173	20250219	173600	191683814	1247	1247	1247	1247	0
174	20250219	173500	191683814	1247	1247	1247	1247	0
175	20250219	173400	191683814	1247	1247	1247	1247	0
176	20250219	173300	191683814	1247	1247	1247	1247	0
177	20250219	173200	191683814	1247	1247	1247	1247	0
178	20250219	173100	191683814	1247	1247	1247	1247	0
179	20250219	173000	191683814	1247	1247	1247	1247	0
180	20250219	172900	191683814	1247	1247	1247	1247	0
181	20250219	172800	191683814	1247	1247	1247	1247	0
182	20250219	172700	191683814	1247	1247	1247	1247	12023
183	20250219	172600	191683814	1247	1247	1247	1247	0
184	20250219	172500	191683814	1247	1247	1247	1247	0
185	20250219	172400	191683814	1247	1247	1247	1247	0
186	20250219	172300	191683814	1247	1247	1247	1247	0
187	20250219	172200	191683814	1247	1247	1247	1247	0
188	20250219	172100	191683814	1247	1247	1247	1247	0
189	20250219	172000	191683814	1247	1247	1247	1247	0
190	20250219	171900	191683814	1247	1247	1247	1247	0
191	20250219	171800	191683814	1247	1247	1247	1247	0
192	20250219	171700	191683814	1247	1247	1247	1247	0
193	20250219	171600	191683814	1247	1247	1247	1247	0
194	20250219	171500	191683814	1247	1247	1247	1247	0
195	20250219	171400	191683814	1247	1247	1247	1247	0
196	20250219	171300	191683814	1247	1247	1247	1247	0
197	20250219	171200	191683814	1247	1247	1247	1247	0
198	20250219	171100	191683814	1247	1247	1247	1247	0
199	20250219	171000	191683814	1247	1247	1247	1247	0
200	20250219	170900	191683814	1247	1247	1247	1247	0
201	20250219	170800	191683814	1247	1247	1247	1247	0
202	20250219	170700	191683814	1247	1247	1247	1247	0
203	20250219	170600	191683814	1247	1247	1247	1247	0
204	20250219	170500	191683814	1247	1247	1247	1247	0
205	20250219	170400	191683814	1247	1247	1247	1247	0
206	20250219	170300	191683814	1247	1247	1247	1247	0
207	20250219	170200	191683814	1247	1247	1247	1247	0
208	20250219	170100	191683814	1247	1247	1247	1247	0
209	20250219	170000	191683814	1247	1247	1247	1247	0
210	20250219	165900	191683814	1247	1247	1247	1247	0
211	20250219	165800	191683814	1247	1247	1247	1247	0
212	20250219	165700	191683814	1247	1247	1247	1247	12023
213	20250219	165600	191683814	1247	1247	1247	1247	0
214	20250219	165500	191683814	1247	1247	1247	1247	0
215	20250219	165400	191683814	1247	1247	1247	1247	0
216	20250219	165300	191683814	1247	1247	1247	1247	0
217	20250219	165200	191683814	1247	1247	1247	1247	0
218	20250219	165100	191683814	1247	1247	1247	1247	0
219	20250219	165000	191683814	1247	1247	1247	1247	0
220	20250219	164900	191683814	1247	1247	1247	1247	0
221	20250219	164800	191683814	1247	1247	1247	1247	0
222	20250219	164700	191683814	1247	1247	1247	1247	0
223	20250219	164600	191683814	1247	1247	1247	1247	0
224	20250219	164500	191683814	1247	1247	1247	1247	0
225	20250219	164400	191683814	1247	1247	1247	1247	0
226	20250219	164300	191683814	1247	1247	1247	1247	0
227	20250219	164200	191683814	1247	1247	1247	1247	0
228	20250219	164100	191683814	1247	1247	1247	1247	0
229	20250219	164000	191683814	1247	1247	1247	1247	0
230	20250219	163900	191683814	1247	1247	1247	1247	0
231	20250219	163800	191683814	1247	1247	1247	1247	0
232	20250219	163700	191683814	1247	1247	1247	1247	0
233	20250219	163600	191683814	1247	1247	1247	1247	0
234	20250219	163500	191683814	1247	1247	1247	1247	0
235	20250219	163400	191683814	1247	1247	1247	1247	0
236	20250219	163300	191683814	1247	1247	1247	1247	0
237	20250219	163200	191683814	1247	1247	1247	1247	0
238	20250219	163100	191683814	1247	1247	1247	1247	0
239	20250219	163000	191683814	1247	1247	1247	1247	0
240	20250219	162900	191683814	1247	1247	1247	1247	0
241	20250219	162800	191683814	1247	1247	1247	1247	0
242	20250219	162700	191683814	1247	1247	1247	1247	12023
243	20250219	162600	191683814	1247	1247	1247	1247	0
244	20250219	162500	191683814	1247	1247	1247	1247	0
245	20250219	162400	191683814	1247	1247	1247	1247	0
246	20250219	162300	191683814	1247	1247	1247	1247	0
247	20250219	162200	191683814	1247	1247	1247	1247	0
248	20250219	162100	191683814	1247	1247	1247	1247	0
249	20250219	162000	191683814	1247	1247	1247	1247	0
250	20250219	161900	191683814	1247	1247	1247	1247	0
251	20250219	161800	191683814	1247	1247	1247	1247	0
252	20250219	161700	191683814	1247	1247	1247	1247	0
253	20250219	161600	191683814	1247	1247	1247	1247	0
254	20250219	161500	191683814	1247	1247	1247	1247	0
255	20250219	161400	191683814	1247	1247	1247	1247	0
256	20250219	161300	191683814	1247	1247	1247	1247	0
257	20250219	161200	191683814	1247	1247	1247	1247	0
258	20250219	161100	191683814	1247	1247	1247	1247	0
259	20250219	161000	191683814	1247	1247	1247	1247	0
260	20250219	160900	191683814	1247	1247	1247	1247	0
261	20250219	160800	191683814	1247	1247	1247	1247	0
262	20250219	160700	191683814	1247	1247	1247	1247	0
263	20250219	160600	191683814	1247	1247	1247	1247	0
264	20250219	160500	191683814	1247	1247	1247	1247	0
265	20250219	160400	191683814	1247	1247	1247	1247	0
266	20250219	160300	191683814	1247	1247	1247	1247	0
267	20250219	160200	191683814	1247	1247	1247	1247	0
268	20250219	160100	191683814	1247	1247	1247	1247	0
269	20250219	160000	191683814	1247	1247	1247	1247	0
270	20250219	155900	191683814	1247	1247	1247	1247	0
271	20250219	155800	191683814	1247	1247	1247	1247	0
272	20250219	155700	191683814	1247	1247	1247	1247	12023
273	20250219	155600	191683814	1247	1247	1247	1247	0
274	20250219	155500	191683814	1247	1247	1247	1247	0
275	20250219	155400	191683814	1247	1247	1247	1247	0
276	20250219	155300	191683814	1247	1247	1247	1247	0
277	20250219	155200	191683814	1247	1247	1247	1247	0
278	20250219	155100	191683814	1247	1247	1247	1247	0
279	20250219	155000	191683814	1247	1247	1247	1247	0
280	20250219	154900	191683814	1247	1247	1247	1247	0
281	20250219	154800	191683814	1247	1247	1247	1247	0
282	20250219	154700	191683814	1247	1247	1247	1247	0
283	20250219	154600	191683814	1247	1247	1247	1247	0
284	20250219	154500	191683814	1247	1247	1247	1247	0
285	20250219	154400	191683814	1247	1247	1247	1247	0
286	20250219	154300	191683814	1247	1247	1247	1247	0
287	20250219	154200	191683814	1247	1247	1247	1247	0
288	20250219	154100	191683814	1247	1247	1247	1247	0
289	20250219	154000	191683814	1247	1247	1247	1247	0
290	20250219	153900	191683814	1247	1247	1247	1247	0
291	20250219	153800	191683814	1247	1247	1247	1247	0
292	20250219	153700	191683814	1247	1247	1247	1247	0
293	20250219	153600	191683814	1247	1247	1247	1247	0
294	20250219	153500	191683814	1247	1247	1247	1247	0
295	20250219	153400	191683814	1247	1247	1247	1247	0
296	20250219	153300	191683814	1247	1247	1247	1247	0
297	20250219	153200	191683814	1247	1247	1247	1247	0
298	20250219	153100	191683814	1247	1247	1247	1247	0
299	20250219	153000	191683814	1247	1247	1247	1247	12023
300	20250219	152900	176691133	1253	1253	1253	1253	0
301	20250219	152800	176691133	1253	1253	1253	1253	0
302	20250219	152700	176691133	1253	1253	1253	1253	0
303	20250219	152600	176691133	1253	1253	1253	1253	0
304	20250219	152500	176691133	1253	1253	1253	1253	0
305	20250219	152400	176691133	1253	1253	1253	1253	0
306	20250219	152300	176691133	1253	1253	1253	1253	0
307	20250219	152200	176691133	1253	1253	1253	1253	0
308	20250219	152100	176691133	1253	1253	1253	1253	0
309	20250219	152000	176691133	1253	1253	1253	1253	0
310	20250219	151900	176691133	1253	1253	1253	1253	0
311	20250219	151800	176691133	1253	1253	1253	1253	0
312	20250219	151700	176691133	1253	1260	1260	1253	2000
313	20250219	151600	174178133	1253	1253	1253	1253	1812
314	20250219	151500	171907697	1253	1253	1253	1253	0
315	20250219	151400	171907697	1253	1255	1255	1253	800
316	20250219	151300	170904798	1255	1255	1255	1255	300
317	20250219	151200	170528298	1255	1255	1255	1255	0
318	20250219	151100	170528298	1255	1255	1255	1255	12
319	20250219	151000	170513238	1255	1255	1255	1255	0
320	20250219	150900	170513238	1255	1255	1255	1255	0
321	20250219	150800	170513238	1255	1257	1257	1255	1000
322	20250219	150700	169257858	1260	1260	1260	1260	0
323	20250219	150600	169257858	1260	1260	1260	1260	500
324	20250219	150500	168627858	1260	1260	1260	1260	0
325	20250219	150400	168627858	1260	1260	1260	1260	0
326	20250219	150300	168627858	1260	1260	1260	1260	0
327	20250219	150200	168627858	1260	1260	1260	1260	0
328	20250219	150100	168627858	1260	1260	1260	1260	0
329	20250219	150000	168627858	1260	1260	1260	1260	500
330	20250219	145900	167997858	1260	1260	1260	1260	0
331	20250219	145800	167997858	1260	1260	1260	1260	0
332	20250219	145700	167997858	1260	1260	1260	1260	39
333	20250219	145600	167948718	1257	1257	1257	1257	0
334	20250219	145500	167948718	1257	1257	1257	1257	0
335	20250219	145400	167948718	1257	1257	1257	1257	0
336	20250219	145300	167948718	1257	1259	1259	1257	4000
337	20250219	145200	162920337	1260	1260	1260	1260	0
338	20250219	145100	162920337	1260	1260	1260	1260	0
339	20250219	145000	162920337	1260	1260	1260	1260	0
340	20250219	144900	162920337	1260	1260	1260	1260	0
341	20250219	144800	162920337	1260	1260	1260	1260	0
342	20250219	144700	162920337	1260	1260	1260	1260	0
343	20250219	144600	162920337	1260	1260	1260	1260	0
344	20250219	144500	162920337	1260	1260	1260	1260	0
345	20250219	144400	162920337	1260	1260	1260	1260	0
346	20250219	144300	162920337	1260	1260	1260	1260	0
347	20250219	144200	162920337	1260	1260	1260	1260	0
348	20250219	144100	162920337	1260	1260	1260	1260	0
349	20250219	144000	162920337	1260	1260	1260	1260	10
350	20250219	143900	162907737	1260	1260	1260	1260	0
351	20250219	143800	162907737	1260	1260	1260	1260	1
352	20250219	143700	162906477	1260	1260	1260	1260	1
353	20250219	143600	162905217	1260	1260	1260	1260	10
354	20250219	143500	162892617	1260	1260	1260	1260	0
355	20250219	143400	162892617	1260	1260	1260	1260	0
356	20250219	143300	162892617	1260	1260	1260	1260	0
357	20250219	143200	162892617	1260	1260	1260	1260	0
358	20250219	143100	162892617	1260	1260	1260	1260	0
359	20250219	143000	162892617	1260	1260	1260	1260	0
360	20250219	142900	162892617	1260	1260	1260	1260	0
361	20250219	142800	162892617	1260	1260	1260	1260	0
362	20250219	142700	162892617	1260	1260	1260	1260	0
363	20250219	142600	162892617	1260	1260	1260	1260	0
364	20250219	142500	162892617	1260	1260	1260	1260	0
365	20250219	142400	162892617	1260	1260	1260	1260	0
366	20250219	142300	162892617	1260	1260	1260	1260	0
367	20250219	142200	162892617	1260	1260	1260	1260	0
368	20250219	142100	162892617	1260	1261	1261	1260	2000
369	20250219	142000	160372526	1269	1269	1269	1269	5
370	20250219	141900	160366181	1269	1269	1269	1269	0
371	20250219	141800	160366181	1269	1269	1269	1269	0
372	20250219	141700	160366181	1269	1269	1269	1269	0
373	20250219	141600	160366181	1269	1269	1269	1269	0
374	20250219	141500	160366181	1269	1269	1269	1269	0
375	20250219	141400	160366181	1269	1269	1269	1269	0
376	20250219	141300	160366181	1269	1269	1269	1269	0
377	20250219	141200	160366181	1269	1269	1269	1269	0
378	20250219	141100	160366181	1269	1269	1269	1269	0
379	20250219	141000	160366181	1269	1269	1269	1269	0
380	20250219	140900	160366181	1269	1269	1269	1269	0
381	20250219	140800	160366181	1269	1269	1269	1269	0
382	20250219	140700	160366181	1269	1269	1269	1269	0
383	20250219	140600	160366181	1269	1269	1269	1269	0
384	20250219	140500	160366181	1269	1269	1269	1269	100
385	20250219	140400	160239281	1269	1269	1269	1269	0
386	20250219	140300	160239281	1269	1269	1269	1269	0
387	20250219	140200	160239281	1269	1269	1269	1269	85
388	20250219	140100	160131416	1260	1260	1260	1260	0
389	20250219	140000	160131416	1260	1260	1260	1260	0
390	20250219	135900	160131416	1260	1261	1261	1260	6000
391	20250219	135800	152571116	1265	1265	1265	1265	0
392	20250219	135700	152571116	1265	1265	1265	1265	0
393	20250219	135600	152571116	1265	1265	1265	1265	0
394	20250219	135500	152571116	1265	1265	1265	1265	0
395	20250219	135400	152571116	1265	1265	1265	1265	0
396	20250219	135300	152571116	1265	1265	1265	1265	0
397	20250219	135200	152571116	1265	1265	1265	1265	3437
398	20250219	135100	148223311	1265	1265	1265	1265	0
399	20250219	135000	148223311	1265	1265	1265	1265	0
400	20250219	134900	148223311	1265	1265	1265	1265	7000
401	20250219	134800	139368311	1260	1260	1260	1260	0
402	20250219	134700	139368311	1260	1260	1260	1260	2421
403	20250219	134600	136317851	1259	1259	1259	1259	0
404	20250219	134500	136317851	1259	1259	1259	1259	0
405	20250219	134400	136317851	1259	1259	1259	1259	0
406	20250219	134300	136317851	1259	1259	1259	1259	0
407	20250219	134200	136317851	1259	1259	1259	1259	0
408	20250219	134100	136317851	1259	1259	1259	1259	0
409	20250219	134000	136317851	1259	1259	1259	1259	1
410	20250219	133900	136316592	1259	1259	1259	1259	4
411	20250219	133800	136311556	1260	1263	1263	1260	743
412	20250219	133700	135374156	1265	1265	1265	1265	0
413	20250219	133600	135374156	1265	1264	1265	1264	3005
414	20250219	133500	131572836	1265	1265	1265	1265	0
415	20250219	133400	131572836	1265	1265	1265	1265	0
416	20250219	133300	131572836	1265	1265	1265	1265	0
417	20250219	133200	131572836	1265	1265	1265	1265	0
418	20250219	133100	131572836	1265	1265	1265	1265	0
419	20250219	133000	131572836	1265	1265	1265	1265	2999
420	20250219	132900	127779101	1265	1265	1265	1265	1
421	20250219	132800	127777836	1269	1269	1269	1269	17000
422	20250219	132700	106204836	1265	1265	1265	1265	0
423	20250219	132600	106204836	1265	1265	1265	1265	0
424	20250219	132500	106204836	1265	1265	1265	1265	1337
425	20250219	132400	104513531	1265	1265	1265	1265	2905
426	20250219	132300	100838706	1265	1266	1266	1265	95
427	20250219	132200	100718465	1270	1270	1270	1270	0
428	20250219	132100	100718465	1270	1270	1270	1270	0
429	20250219	132000	100718465	1270	1270	1270	1270	0
430	20250219	131900	100718465	1270	1270	1270	1270	500
431	20250219	131800	100083465	1270	1270	1270	1270	0
432	20250219	131700	100083465	1270	1270	1270	1270	0
433	20250219	131600	100083465	1270	1270	1270	1270	54
434	20250219	131500	100014885	1270	1270	1270	1270	1900
435	20250219	131400	97601885	1270	1270	1270	1270	0
436	20250219	131300	97601885	1270	1270	1270	1270	0
437	20250219	131200	97601885	1270	1270	1270	1270	586
438	20250219	131100	96857665	1270	1270	1270	1270	0
439	20250219	131000	96857665	1270	1263	1270	1263	505
440	20250219	130900	96216350	1270	1270	1270	1270	3000
441	20250219	130800	92406350	1265	1265	1265	1265	0
442	20250219	130700	92406350	1265	1265	1265	1265	3000
443	20250219	130600	88611350	1270	1265	1270	1265	2005
444	20250219	130500	86075000	1265	1265	1265	1265	0
445	20250219	130400	86075000	1265	1265	1265	1265	0
446	20250219	130300	86075000	1265	1265	1265	1265	0
447	20250219	130200	86075000	1265	1265	1265	1265	0
448	20250219	130100	86075000	1265	1265	1265	1265	0
449	20250219	130000	86075000	1265	1265	1265	1265	0
450	20250219	125900	86075000	1265	1265	1265	1265	0
451	20250219	125800	86075000	1265	1265	1265	1265	0
452	20250219	125700	86075000	1265	1265	1265	1265	0
453	20250219	125600	86075000	1265	1265	1265	1265	0
454	20250219	125500	86075000	1265	1265	1265	1265	0
455	20250219	125400	86075000	1265	1265	1265	1265	3000
456	20250219	125300	82280000	1264	1263	1264	1263	693
457	20250219	125200	81404086	1263	1263	1263	1263	0
458	20250219	125100	81404086	1263	1263	1263	1263	0
459	20250219	125000	81404086	1263	1263	1263	1263	2
460	20250219	124900	81401560	1261	1261	1261	1261	0
461	20250219	124800	81401560	1261	1261	1261	1261	0
462	20250219	124700	81401560	1261	1261	1261	1261	19
463	20250219	124600	81377601	1261	1261	1261	1261	0
464	20250219	124500	81377601	1261	1261	1261	1261	0
465	20250219	124400	81377601	1261	1261	1261	1261	0
466	20250219	124300	81377601	1261	1261	1261	1261	0
467	20250219	124200	81377601	1261	1261	1261	1261	0
468	20250219	124100	81377601	1261	1261	1261	1261	0
469	20250219	124000	81377601	1261	1261	1261	1261	1
470	20250219	123900	81376340	1264	1264	1264	1264	0
471	20250219	123800	81376340	1264	1264	1264	1264	0
472	20250219	123700	81376340	1264	1264	1264	1264	0
473	20250219	123600	81376340	1264	1264	1264	1264	0
474	20250219	123500	81376340	1264	1264	1264	1264	1
475	20250219	123400	81375076	1264	1264	1264	1264	33
476	20250219	123300	81333364	1264	1264	1264	1264	0
477	20250219	123200	81333364	1264	1264	1264	1264	0
478	20250219	123100	81333364	1264	1264	1264	1264	0
479	20250219	123000	81333364	1264	1264	1264	1264	28
480	20250219	122900	81297972	1264	1264	1264	1264	2283
481	20250219	122800	78412260	1264	1264	1264	1264	0
482	20250219	122700	78412260	1264	1264	1264	1264	0
483	20250219	122600	78412260	1264	1264	1264	1264	0
484	20250219	122500	78412260	1264	1264	1264	1264	0
485	20250219	122400	78412260	1264	1264	1264	1264	0
486	20250219	122300	78412260	1264	1264	1264	1264	0
487	20250219	122200	78412260	1264	1264	1264	1264	0
488	20250219	122100	78412260	1264	1264	1264	1264	0
489	20250219	122000	78412260	1264	1264	1264	1264	0
490	20250219	121900	78412260	1264	1264	1264	1264	0
491	20250219	121800	78412260	1264	1264	1264	1264	0
492	20250219	121700	78412260	1264	1264	1264	1264	1
493	20250219	121600	78410996	1270	1270	1270	1270	409
494	20250219	121500	77891566	1276	1276	1276	1276	0
495	20250219	121400	77891566	1276	1276	1276	1276	0
496	20250219	121300	77891566	1276	1276	1276	1276	0
497	20250219	121200	77891566	1276	1276	1276	1276	0
498	20250219	121100	77891566	1276	1276	1276	1276	100
499	20250219	121000	77763966	1270	1270	1270	1270	0
500	20250219	120900	77763966	1270	1270	1270	1270	0
501	20250219	120800	77763966	1270	1270	1270	1270	0
502	20250219	120700	77763966	1270	1270	1270	1270	5261
503	20250219	120600	71082496	1277	1277	1277	1277	0
504	20250219	120500	71082496	1277	1270	1277	1270	61
505	20250219	120400	71004809	1276	1276	1276	1276	3005
506	20250219	120300	67170429	1275	1275	1275	1275	0
507	20250219	120200	67170429	1275	1275	1275	1275	3000
508	20250219	120100	63345429	1276	1276	1276	1276	7
509	20250219	120000	63336497	1276	1276	1276	1276	0
510	20250219	115900	63336497	1276	1276	1276	1276	150
511	20250219	115800	63145097	1274	1274	1274	1274	50
512	20250219	115700	63081397	1276	1274	1276	1274	6000
513	20250219	115600	55428957	1274	1274	1274	1274	0
514	20250219	115500	55428957	1274	1274	1274	1274	0
515	20250219	115400	55428957	1274	1274	1274	1274	0
516	20250219	115300	55428957	1274	1274	1274	1274	0
517	20250219	115200	55428957	1274	1274	1274	1274	150
518	20250219	115100	55237857	1274	1274	1274	1274	200
519	20250219	115000	54983057	1275	1275	1275	1275	0
520	20250219	114900	54983057	1275	1275	1275	1275	0
521	20250219	114800	54983057	1275	1275	1275	1275	71
522	20250219	114700	54892532	1275	1275	1275	1275	0
523	20250219	114600	54892532	1275	1275	1275	1275	0
524	20250219	114500	54892532	1275	1275	1275	1275	300
525	20250219	114400	54510032	1270	1270	1270	1270	0
526	20250219	114300	54510032	1270	1270	1270	1270	0
527	20250219	114200	54510032	1270	1270	1270	1270	493
528	20250219	114100	53883922	1270	1270	1270	1270	0
529	20250219	114000	53883922	1270	1270	1270	1270	0
530	20250219	113900	53883922	1270	1270	1270	1270	9
531	20250219	113800	53872492	1275	1275	1275	1275	0
532	20250219	113700	53872492	1275	1275	1275	1275	2000
533	20250219	113600	51322492	1274	1274	1274	1274	0
534	20250219	113500	51322492	1274	1274	1274	1274	100
535	20250219	113400	51195092	1274	1274	1274	1274	0
536	20250219	113300	51195092	1274	1274	1274	1274	0
537	20250219	113200	51195092	1274	1274	1274	1274	0
538	20250219	113100	51195092	1274	1274	1274	1274	0
539	20250219	113000	51195092	1274	1274	1274	1274	0
540	20250219	112900	51195092	1274	1274	1274	1274	0
541	20250219	112800	51195092	1274	1274	1274	1274	50
542	20250219	112700	51131392	1274	1274	1274	1274	1
543	20250219	112600	51130118	1274	1274	1274	1274	0
544	20250219	112500	51130118	1274	1276	1276	1274	203
545	20250219	112400	50871096	1276	1275	1276	1275	4
546	20250219	112300	50865995	1274	1274	1274	1274	1
547	20250219	112200	50864721	1273	1271	1273	1271	526
548	20250219	112100	50195126	1270	1270	1270	1270	0
549	20250219	112000	50195126	1270	1270	1270	1270	0
550	20250219	111900	50195126	1270	1270	1270	1270	2
551	20250219	111800	50192586	1270	1270	1270	1270	4
552	20250219	111700	50187506	1270	1270	1270	1270	0
553	20250219	111600	50187506	1270	1270	1270	1270	0
554	20250219	111500	50187506	1270	1270	1270	1270	0
555	20250219	111400	50187506	1270	1270	1270	1270	0
556	20250219	111300	50187506	1270	1270	1270	1270	0
557	20250219	111200	50187506	1270	1270	1270	1270	0
558	20250219	111100	50187506	1270	1270	1270	1270	1400
559	20250219	111000	48409506	1270	1270	1270	1270	0
560	20250219	110900	48409506	1270	1270	1270	1270	0
561	20250219	110800	48409506	1270	1270	1270	1270	0
562	20250219	110700	48409506	1270	1270	1270	1270	0
563	20250219	110600	48409506	1270	1270	1270	1270	0
564	20250219	110500	48409506	1270	1270	1270	1270	1
565	20250219	110400	48408236	1270	1270	1270	1270	300
566	20250219	110300	48027236	1270	1270	1270	1270	3000
567	20250219	110200	44217236	1270	1270	1270	1270	0
568	20250219	110100	44217236	1270	1270	1270	1270	0
569	20250219	110000	44217236	1270	1270	1270	1270	100
570	20250219	105900	44090236	1270	1267	1270	1267	1000
571	20250219	105800	42820564	1265	1265	1265	1265	0
572	20250219	105700	42820564	1265	1265	1265	1265	0
573	20250219	105600	42820564	1265	1265	1265	1265	0
574	20250219	105500	42820564	1265	1265	1265	1265	0
575	20250219	105400	42820564	1265	1265	1265	1265	0
576	20250219	105300	42820564	1265	1265	1265	1265	0
577	20250219	105200	42820564	1265	1265	1265	1265	1236
578	20250219	105100	41257024	1265	1265	1265	1265	0
579	20250219	105000	41257024	1265	1265	1265	1265	0
580	20250219	104900	41257024	1265	1265	1265	1265	0
581	20250219	104800	41257024	1265	1265	1265	1265	764
582	20250219	104700	40290564	1266	1266	1266	1266	3
583	20250219	104600	40286766	1265	1265	1265	1265	737
584	20250219	104500	39354461	1265	1265	1265	1265	0
585	20250219	104400	39354461	1265	1265	1265	1265	0
586	20250219	104300	39354461	1265	1265	1265	1265	0
587	20250219	104200	39354461	1265	1261	1265	1260	5100
588	20250219	104100	32903460	1260	1260	1260	1260	0
589	20250219	104000	32903460	1260	1260	1260	1260	0
590	20250219	103900	32903460	1260	1260	1260	1260	0
591	20250219	103800	32903460	1260	1260	1260	1260	0
592	20250219	103700	32903460	1260	1260	1260	1260	0
593	20250219	103600	32903460	1260	1260	1260	1260	0
594	20250219	103500	32903460	1260	1260	1260	1260	395
595	20250219	103400	32405760	1260	1260	1260	1260	0
596	20250219	103300	32405760	1260	1260	1260	1260	0
597	20250219	103200	32405760	1260	1260	1260	1260	0
598	20250219	103100	32405760	1260	1260	1260	1260	0
599	20250219	103000	32405760	1260	1260	1260	1260	0
600	20250219	102900	32405760	1260	1260	1260	1260	0
601	20250219	102800	32405760	1260	1260	1260	1260	0
602	20250219	102700	32405760	1260	1260	1260	1260	188
603	20250219	102600	32168880	1260	1260	1260	1260	0
604	20250219	102500	32168880	1260	1260	1260	1260	0
605	20250219	102400	32168880	1260	1260	1260	1260	0
606	20250219	102300	32168880	1260	1260	1260	1260	0
607	20250219	102200	32168880	1260	1260	1260	1260	1699
608	20250219	102100	30028140	1260	1260	1260	1260	0
609	20250219	102000	30028140	1260	1260	1260	1260	0
610	20250219	101900	30028140	1260	1260	1260	1260	0
611	20250219	101800	30028140	1260	1260	1260	1260	0
612	20250219	101700	30028140	1260	1260	1260	1260	0
613	20250219	101600	30028140	1260	1260	1260	1260	0
614	20250219	101500	30028140	1260	1260	1260	1260	300
615	20250219	101400	29650140	1260	1260	1260	1260	2
616	20250219	101300	29647620	1264	1264	1264	1264	70
617	20250219	101200	29559140	1264	1264	1264	1264	25
618	20250219	101100	29527540	1264	1264	1264	1264	0
619	20250219	101000	29527540	1264	1264	1264	1264	324
620	20250219	100900	29118004	1264	1265	1265	1264	3161
621	20250219	100800	25119495	1265	1265	1265	1265	0
622	20250219	100700	25119495	1265	1265	1265	1265	166
623	20250219	100600	24909505	1265	1265	1265	1265	0
624	20250219	100500	24909505	1265	1265	1265	1265	0
625	20250219	100400	24909505	1265	1265	1265	1265	202
626	20250219	100300	24653975	1265	1265	1265	1265	0
627	20250219	100200	24653975	1265	1265	1265	1265	1582
628	20250219	100100	22652745	1265	1264	1265	1264	200
629	20250219	100000	22399845	1264	1264	1264	1264	0
630	20250219	095900	22399845	1264	1264	1264	1264	216
631	20250219	095800	22126821	1265	1263	1265	1263	235
632	20250219	095700	21829781	1264	1264	1264	1264	0
633	20250219	095600	21829781	1264	1264	1264	1264	0
634	20250219	095500	21829781	1264	1264	1264	1264	0
635	20250219	095400	21829781	1264	1260	1264	1260	102
636	20250219	095300	21701254	1260	1260	1260	1260	0
637	20250219	095200	21701254	1260	1260	1260	1260	3373
638	20250219	095100	17451274	1260	1260	1260	1260	0
639	20250219	095000	17451274	1260	1260	1260	1260	0
640	20250219	094900	17451274	1260	1260	1260	1260	0
641	20250219	094800	17451274	1260	1260	1260	1260	0
642	20250219	094700	17451274	1260	1260	1260	1260	0
643	20250219	094600	17451274	1260	1260	1260	1260	0
644	20250219	094500	17451274	1260	1260	1260	1260	0
645	20250219	094400	17451274	1260	1260	1260	1260	0
646	20250219	094300	17451274	1260	1260	1260	1260	0
647	20250219	094200	17451274	1260	1260	1260	1260	0
648	20250219	094100	17451274	1260	1260	1260	1260	0
649	20250219	094000	17451274	1260	1260	1260	1260	0
650	20250219	093900	17451274	1260	1260	1260	1260	0
651	20250219	093800	17451274	1260	1255	1260	1255	355
652	20250219	093700	17005744	1260	1260	1260	1260	2
653	20250219	093600	17003224	1260	1260	1260	1260	100
654	20250219	093500	16877224	1260	1260	1260	1260	0
655	20250219	093400	16877224	1260	1260	1260	1260	2
656	20250219	093300	16874704	1260	1259	1260	1259	2000
657	20250219	093200	14355194	1254	1254	1254	1254	0
658	20250219	093100	14355194	1254	1254	1254	1254	500
659	20250219	093000	13728194	1259	1258	1259	1258	20
660	20250219	092900	13703024	1254	1261	1261	1254	219
661	20250219	092800	13428115	1261	1261	1261	1261	0
662	20250219	092700	13428115	1261	1261	1261	1261	199
663	20250219	092600	13177176	1260	1260	1260	1260	0
664	20250219	092500	13177176	1260	1260	1260	1260	0
665	20250219	092400	13177176	1260	1260	1260	1260	0
666	20250219	092300	13177176	1260	1260	1260	1260	1
667	20250219	092200	13175916	1260	1260	1260	1260	0
668	20250219	092100	13175916	1260	1260	1260	1260	0
669	20250219	092000	13175916	1260	1260	1260	1260	0
670	20250219	091900	13175916	1260	1260	1260	1260	0
671	20250219	091800	13175916	1260	1260	1260	1260	0
672	20250219	091700	13175916	1260	1260	1260	1260	0
673	20250219	091600	13175916	1260	1260	1260	1260	0
674	20250219	091500	13175916	1260	1260	1260	1260	2000
675	20250219	091400	10655916	1253	1253	1253	1253	10
676	20250219	091300	10643386	1266	1256	1266	1256	3001
677	20250219	091200	6863632	1256	1256	1256	1256	354
678	20250219	091100	6419008	1256	1256	1256	1256	0
679	20250219	091000	6419008	1256	1256	1256	1256	1
680	20250219	090900	6417752	1255	1255	1255	1255	93
681	20250219	090800	6301037	1255	1250	1255	1250	1996
682	20250219	090700	3806032	1250	1250	1250	1250	5
683	20250219	090600	3799782	1235	1238	1239	1235	694
684	20250219	090500	2941450	1238	1239	1239	1238	40
685	20250219	090400	2891916	1250	1235	1250	1233	801
686	20250219	090300	1903669	1233	1235	1235	1233	390
687	20250219	090200	1422763	1233	1250	1250	1233	88
688	20250219	090100	1314242	1243	1243	1243	1243	30
689	20250219	090000	1276952	1250	1229	1250	1229	1039