KissMeData/058820/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	194100	491490047	1900	1900	1900	1900	3759
3	20250218	194000	491490047	1900	1900	1900	1900	0
4	20250218	193900	491490047	1900	1900	1900	1900	0
5	20250218	193800	491490047	1900	1900	1900	1900	0
6	20250218	193700	491490047	1900	1900	1900	1900	0
7	20250218	193600	491490047	1900	1900	1900	1900	0
8	20250218	193500	491490047	1900	1900	1900	1900	0
9	20250218	193400	491490047	1900	1900	1900	1900	0
10	20250218	193300	491490047	1900	1900	1900	1900	0
11	20250218	193200	491490047	1900	1900	1900	1900	0
12	20250218	193100	491490047	1900	1900	1900	1900	0
13	20250218	193000	491490047	1900	1900	1900	1900	0
14	20250218	192900	491490047	1900	1900	1900	1900	0
15	20250218	192800	491490047	1900	1900	1900	1900	0
16	20250218	192700	491490047	1900	1900	1900	1900	0
17	20250218	192600	491490047	1900	1900	1900	1900	0
18	20250218	192500	491490047	1900	1900	1900	1900	0
19	20250218	192400	491490047	1900	1900	1900	1900	0
20	20250218	192300	491490047	1900	1900	1900	1900	0
21	20250218	192200	491490047	1900	1900	1900	1900	0
22	20250218	192100	491490047	1900	1900	1900	1900	0
23	20250218	192000	491490047	1900	1900	1900	1900	0
24	20250218	191900	491490047	1900	1900	1900	1900	0
25	20250218	191800	491490047	1900	1900	1900	1900	0
26	20250218	191700	491490047	1900	1900	1900	1900	0
27	20250218	191600	491490047	1900	1900	1900	1900	0
28	20250218	191500	491490047	1900	1900	1900	1900	0
29	20250218	191400	491490047	1900	1900	1900	1900	0
30	20250218	191300	491490047	1900	1900	1900	1900	0
31	20250218	191200	491490047	1900	1900	1900	1900	0
32	20250218	191100	491490047	1900	1900	1900	1900	3759
33	20250218	191000	491490047	1900	1900	1900	1900	0
34	20250218	190900	491490047	1900	1900	1900	1900	0
35	20250218	190800	491490047	1900	1900	1900	1900	0
36	20250218	190700	491490047	1900	1900	1900	1900	0
37	20250218	190600	491490047	1900	1900	1900	1900	0
38	20250218	190500	491490047	1900	1900	1900	1900	0
39	20250218	190400	491490047	1900	1900	1900	1900	0
40	20250218	190300	491490047	1900	1900	1900	1900	0
41	20250218	190200	491490047	1900	1900	1900	1900	0
42	20250218	190100	491490047	1900	1900	1900	1900	0
43	20250218	190000	491490047	1900	1900	1900	1900	0
44	20250218	185900	491490047	1900	1900	1900	1900	0
45	20250218	185800	491490047	1900	1900	1900	1900	0
46	20250218	185700	491490047	1900	1900	1900	1900	0
47	20250218	185600	491490047	1900	1900	1900	1900	0
48	20250218	185500	491490047	1900	1900	1900	1900	0
49	20250218	185400	491490047	1900	1900	1900	1900	0
50	20250218	185300	491490047	1900	1900	1900	1900	0
51	20250218	185200	491490047	1900	1900	1900	1900	0
52	20250218	185100	491490047	1900	1900	1900	1900	0
53	20250218	185000	491490047	1900	1900	1900	1900	0
54	20250218	184900	491490047	1900	1900	1900	1900	0
55	20250218	184800	491490047	1900	1900	1900	1900	0
56	20250218	184700	491490047	1900	1900	1900	1900	0
57	20250218	184600	491490047	1900	1900	1900	1900	0
58	20250218	184500	491490047	1900	1900	1900	1900	0
59	20250218	184400	491490047	1900	1900	1900	1900	0
60	20250218	184300	491490047	1900	1900	1900	1900	0
61	20250218	184200	491490047	1900	1900	1900	1900	0
62	20250218	184100	491490047	1900	1900	1900	1900	3759
63	20250218	184000	491490047	1900	1900	1900	1900	0
64	20250218	183900	491490047	1900	1900	1900	1900	0
65	20250218	183800	491490047	1900	1900	1900	1900	0
66	20250218	183700	491490047	1900	1900	1900	1900	0
67	20250218	183600	491490047	1900	1900	1900	1900	0
68	20250218	183500	491490047	1900	1900	1900	1900	0
69	20250218	183400	491490047	1900	1900	1900	1900	0
70	20250218	183300	491490047	1900	1900	1900	1900	0
71	20250218	183200	491490047	1900	1900	1900	1900	0
72	20250218	183100	491490047	1900	1900	1900	1900	0
73	20250218	183000	491490047	1900	1900	1900	1900	0
74	20250218	182900	491490047	1900	1900	1900	1900	0
75	20250218	182800	491490047	1900	1900	1900	1900	0
76	20250218	182700	491490047	1900	1900	1900	1900	0
77	20250218	182600	491490047	1900	1900	1900	1900	0
78	20250218	182500	491490047	1900	1900	1900	1900	0
79	20250218	182400	491490047	1900	1900	1900	1900	0
80	20250218	182300	491490047	1900	1900	1900	1900	0
81	20250218	182200	491490047	1900	1900	1900	1900	0
82	20250218	182100	491490047	1900	1900	1900	1900	0
83	20250218	182000	491490047	1900	1900	1900	1900	0
84	20250218	181900	491490047	1900	1900	1900	1900	0
85	20250218	181800	491490047	1900	1900	1900	1900	0
86	20250218	181700	491490047	1900	1900	1900	1900	0
87	20250218	181600	491490047	1900	1900	1900	1900	0
88	20250218	181500	491490047	1900	1900	1900	1900	0
89	20250218	181400	491490047	1900	1900	1900	1900	0
90	20250218	181300	491490047	1900	1900	1900	1900	0
91	20250218	181200	491490047	1900	1900	1900	1900	0
92	20250218	181100	491490047	1900	1900	1900	1900	3759
93	20250218	181000	491490047	1900	1900	1900	1900	0
94	20250218	180900	491490047	1900	1900	1900	1900	0
95	20250218	180800	491490047	1900	1900	1900	1900	0
96	20250218	180700	491490047	1900	1900	1900	1900	0
97	20250218	180600	491490047	1900	1900	1900	1900	0
98	20250218	180500	491490047	1900	1900	1900	1900	0
99	20250218	180400	491490047	1900	1900	1900	1900	0
100	20250218	180300	491490047	1900	1900	1900	1900	0
101	20250218	180200	491490047	1900	1900	1900	1900	0
102	20250218	180100	491490047	1900	1900	1900	1900	0
103	20250218	180000	491490047	1900	1900	1900	1900	0
104	20250218	175900	491490047	1900	1900	1900	1900	0
105	20250218	175800	491490047	1900	1900	1900	1900	0
106	20250218	175700	491490047	1900	1900	1900	1900	0
107	20250218	175600	491490047	1900	1900	1900	1900	0
108	20250218	175500	491490047	1900	1900	1900	1900	0
109	20250218	175400	491490047	1900	1900	1900	1900	0
110	20250218	175300	491490047	1900	1900	1900	1900	0
111	20250218	175200	491490047	1900	1900	1900	1900	0
112	20250218	175100	491490047	1900	1900	1900	1900	0
113	20250218	175000	491490047	1900	1900	1900	1900	0
114	20250218	174900	491490047	1900	1900	1900	1900	0
115	20250218	174800	491490047	1900	1900	1900	1900	0
116	20250218	174700	491490047	1900	1900	1900	1900	0
117	20250218	174600	491490047	1900	1900	1900	1900	0
118	20250218	174500	491490047	1900	1900	1900	1900	0
119	20250218	174400	491490047	1900	1900	1900	1900	0
120	20250218	174300	491490047	1900	1900	1900	1900	0
121	20250218	174200	491490047	1900	1900	1900	1900	0
122	20250218	174100	491490047	1900	1900	1900	1900	3759
123	20250218	174000	491490047	1900	1900	1900	1900	0
124	20250218	173900	491490047	1900	1900	1900	1900	0
125	20250218	173800	491490047	1900	1900	1900	1900	0
126	20250218	173700	491490047	1900	1900	1900	1900	0
127	20250218	173600	491490047	1900	1900	1900	1900	0
128	20250218	173500	491490047	1900	1900	1900	1900	0
129	20250218	173400	491490047	1900	1900	1900	1900	0
130	20250218	173300	491490047	1900	1900	1900	1900	0
131	20250218	173200	491490047	1900	1900	1900	1900	0
132	20250218	173100	491490047	1900	1900	1900	1900	0
133	20250218	173000	491490047	1900	1900	1900	1900	0
134	20250218	172900	491490047	1900	1900	1900	1900	0
135	20250218	172800	491490047	1900	1900	1900	1900	0
136	20250218	172700	491490047	1900	1900	1900	1900	0
137	20250218	172600	491490047	1900	1900	1900	1900	0
138	20250218	172500	491490047	1900	1900	1900	1900	0
139	20250218	172400	491490047	1900	1900	1900	1900	0
140	20250218	172300	491490047	1900	1900	1900	1900	0
141	20250218	172200	491490047	1900	1900	1900	1900	0
142	20250218	172100	491490047	1900	1900	1900	1900	0
143	20250218	172000	491490047	1900	1900	1900	1900	0
144	20250218	171900	491490047	1900	1900	1900	1900	0
145	20250218	171800	491490047	1900	1900	1900	1900	0
146	20250218	171700	491490047	1900	1900	1900	1900	0
147	20250218	171600	491490047	1900	1900	1900	1900	0
148	20250218	171500	491490047	1900	1900	1900	1900	0
149	20250218	171400	491490047	1900	1900	1900	1900	0
150	20250218	171300	491490047	1900	1900	1900	1900	0
151	20250218	171200	491490047	1900	1900	1900	1900	0
152	20250218	171100	491490047	1900	1900	1900	1900	3759
153	20250218	171000	491490047	1900	1900	1900	1900	0
154	20250218	170900	491490047	1900	1900	1900	1900	0
155	20250218	170800	491490047	1900	1900	1900	1900	0
156	20250218	170700	491490047	1900	1900	1900	1900	0
157	20250218	170600	491490047	1900	1900	1900	1900	0
158	20250218	170500	491490047	1900	1900	1900	1900	0
159	20250218	170400	491490047	1900	1900	1900	1900	0
160	20250218	170300	491490047	1900	1900	1900	1900	0
161	20250218	170200	491490047	1900	1900	1900	1900	0
162	20250218	170100	491490047	1900	1900	1900	1900	0
163	20250218	170000	491490047	1900	1900	1900	1900	0
164	20250218	165900	491490047	1900	1900	1900	1900	0
165	20250218	165800	491490047	1900	1900	1900	1900	0
166	20250218	165700	491490047	1900	1900	1900	1900	0
167	20250218	165600	491490047	1900	1900	1900	1900	0
168	20250218	165500	491490047	1900	1900	1900	1900	0
169	20250218	165400	491490047	1900	1900	1900	1900	0
170	20250218	165300	491490047	1900	1900	1900	1900	0
171	20250218	165200	491490047	1900	1900	1900	1900	0
172	20250218	165100	491490047	1900	1900	1900	1900	0
173	20250218	165000	491490047	1900	1900	1900	1900	0
174	20250218	164900	491490047	1900	1900	1900	1900	0
175	20250218	164800	491490047	1900	1900	1900	1900	0
176	20250218	164700	491490047	1900	1900	1900	1900	0
177	20250218	164600	491490047	1900	1900	1900	1900	0
178	20250218	164500	491490047	1900	1900	1900	1900	0
179	20250218	164400	491490047	1900	1900	1900	1900	0
180	20250218	164300	491490047	1900	1900	1900	1900	0
181	20250218	164200	491490047	1900	1900	1900	1900	0
182	20250218	164100	491490047	1900	1900	1900	1900	3759
183	20250218	164000	491490047	1900	1900	1900	1900	0
184	20250218	163900	491490047	1900	1900	1900	1900	0
185	20250218	163800	491490047	1900	1900	1900	1900	0
186	20250218	163700	491490047	1900	1900	1900	1900	0
187	20250218	163600	491490047	1900	1900	1900	1900	0
188	20250218	163500	491490047	1900	1900	1900	1900	0
189	20250218	163400	491490047	1900	1900	1900	1900	0
190	20250218	163300	491490047	1900	1900	1900	1900	0
191	20250218	163200	491490047	1900	1900	1900	1900	0
192	20250218	163100	491490047	1900	1900	1900	1900	0
193	20250218	163000	491490047	1900	1900	1900	1900	0
194	20250218	162900	491490047	1900	1900	1900	1900	0
195	20250218	162800	491490047	1900	1900	1900	1900	0
196	20250218	162700	491490047	1900	1900	1900	1900	0
197	20250218	162600	491490047	1900	1900	1900	1900	0
198	20250218	162500	491490047	1900	1900	1900	1900	0
199	20250218	162400	491490047	1900	1900	1900	1900	0
200	20250218	162300	491490047	1900	1900	1900	1900	0
201	20250218	162200	491490047	1900	1900	1900	1900	0
202	20250218	162100	491490047	1900	1900	1900	1900	0
203	20250218	162000	491490047	1900	1900	1900	1900	0
204	20250218	161900	491490047	1900	1900	1900	1900	0
205	20250218	161800	491490047	1900	1900	1900	1900	0
206	20250218	161700	491490047	1900	1900	1900	1900	0
207	20250218	161600	491490047	1900	1900	1900	1900	0
208	20250218	161500	491490047	1900	1900	1900	1900	0
209	20250218	161400	491490047	1900	1900	1900	1900	0
210	20250218	161300	491490047	1900	1900	1900	1900	0
211	20250218	161200	491490047	1900	1900	1900	1900	0
212	20250218	161100	491490047	1900	1900	1900	1900	3759
213	20250218	161000	491490047	1900	1900	1900	1900	0
214	20250218	160900	491490047	1900	1900	1900	1900	0
215	20250218	160800	491490047	1900	1900	1900	1900	0
216	20250218	160700	491490047	1900	1900	1900	1900	0
217	20250218	160600	491490047	1900	1900	1900	1900	0
218	20250218	160500	491490047	1900	1900	1900	1900	0
219	20250218	160400	491490047	1900	1900	1900	1900	0
220	20250218	160300	491490047	1900	1900	1900	1900	0
221	20250218	160200	491490047	1900	1900	1900	1900	0
222	20250218	160100	491490047	1900	1900	1900	1900	0
223	20250218	160000	491490047	1900	1900	1900	1900	0
224	20250218	155900	491490047	1900	1900	1900	1900	0
225	20250218	155800	491490047	1900	1900	1900	1900	0
226	20250218	155700	491490047	1900	1900	1900	1900	0
227	20250218	155600	491490047	1900	1900	1900	1900	0
228	20250218	155500	491490047	1900	1900	1900	1900	0
229	20250218	155400	491490047	1900	1900	1900	1900	0
230	20250218	155300	491490047	1900	1900	1900	1900	0
231	20250218	155200	491490047	1900	1900	1900	1900	0
232	20250218	155100	491490047	1900	1900	1900	1900	0
233	20250218	155000	491490047	1900	1900	1900	1900	0
234	20250218	154900	491490047	1900	1900	1900	1900	0
235	20250218	154800	491490047	1900	1900	1900	1900	0
236	20250218	154700	491490047	1900	1900	1900	1900	0
237	20250218	154600	491490047	1900	1900	1900	1900	0
238	20250218	154500	491490047	1900	1900	1900	1900	0
239	20250218	154400	491490047	1900	1900	1900	1900	0
240	20250218	154300	491490047	1900	1900	1900	1900	0
241	20250218	154200	491490047	1900	1900	1900	1900	0
242	20250218	154100	491490047	1900	1900	1900	1900	3759
243	20250218	154000	491490047	1900	1900	1900	1900	0
244	20250218	153900	491490047	1900	1900	1900	1900	0
245	20250218	153800	491490047	1900	1900	1900	1900	0
246	20250218	153700	491490047	1900	1900	1900	1900	0
247	20250218	153600	491490047	1900	1900	1900	1900	0
248	20250218	153500	491490047	1900	1900	1900	1900	0
249	20250218	153400	491490047	1900	1900	1900	1900	0
250	20250218	153300	491490047	1900	1900	1900	1900	0
251	20250218	153200	491490047	1900	1900	1900	1900	0
252	20250218	153100	491490047	1900	1900	1900	1900	0
253	20250218	153000	491490047	1900	1900	1900	1900	3759
254	20250218	152900	484347947	1900	1900	1900	1900	0
255	20250218	152800	484347947	1900	1900	1900	1900	0
256	20250218	152700	484347947	1900	1900	1900	1900	0
257	20250218	152600	484347947	1900	1900	1900	1900	0
258	20250218	152500	484347947	1900	1900	1900	1900	0
259	20250218	152400	484347947	1900	1900	1900	1900	0
260	20250218	152300	484347947	1900	1900	1900	1900	0
261	20250218	152200	484347947	1900	1900	1900	1900	0
262	20250218	152100	484347947	1900	1900	1900	1900	0
263	20250218	152000	484347947	1900	1900	1900	1900	0
264	20250218	151900	484347947	1900	1899	1900	1899	1986
265	20250218	151800	480576531	1899	1899	1899	1898	1306
266	20250218	151700	478097237	1899	1898	1899	1898	21
267	20250218	151600	478057378	1900	1900	1900	1900	552
268	20250218	151500	477008578	1900	1899	1900	1899	552
269	20250218	151400	475960317	1899	1899	1899	1899	30
270	20250218	151300	475903347	1899	1899	1899	1899	303
271	20250218	151200	475327950	1900	1899	1900	1899	4
272	20250218	151100	475320353	1900	1900	1900	1900	0
273	20250218	151000	475320353	1900	1900	1900	1900	0
274	20250218	150900	475320353	1900	1900	1900	1900	0
275	20250218	150800	475320353	1900	1900	1900	1900	0
276	20250218	150700	475320353	1900	1900	1900	1900	0
277	20250218	150600	475320353	1900	1900	1900	1900	0
278	20250218	150500	475320353	1900	1900	1900	1900	0
279	20250218	150400	475320353	1900	1899	1900	1899	500
280	20250218	150300	474370851	1899	1899	1899	1899	48
281	20250218	150200	474279699	1899	1898	1899	1898	541
282	20250218	150100	473252880	1899	1899	1899	1899	0
283	20250218	150000	473252880	1899	1899	1899	1899	202
284	20250218	145900	472869282	1899	1898	1899	1898	339
285	20250218	145800	472225840	1898	1898	1898	1898	315
286	20250218	145700	471627970	1898	1898	1898	1898	220
287	20250218	145600	471210410	1899	1895	1899	1895	25
288	20250218	145500	471163031	1900	1899	1900	1899	45
289	20250218	145400	471077575	1899	1899	1899	1899	206
290	20250218	145300	470686381	1899	1899	1899	1899	420
291	20250218	145200	469888801	1900	1898	1900	1895	2104
292	20250218	145100	465898910	1898	1898	1898	1898	1
293	20250218	145000	465897012	1900	1899	1900	1898	310
294	20250218	144900	465308373	1900	1900	1900	1900	2
295	20250218	144800	465304573	1899	1899	1899	1899	1
296	20250218	144700	465302674	1900	1900	1900	1900	0
297	20250218	144600	465302674	1900	1900	1900	1900	0
298	20250218	144500	465302674	1900	1900	1900	1900	0
299	20250218	144400	465302674	1900	1900	1900	1900	0
300	20250218	144300	465302674	1900	1900	1900	1900	0
301	20250218	144200	465302674	1900	1900	1900	1900	0
302	20250218	144100	465302674	1900	1899	1900	1899	3114
303	20250218	144000	459389187	1899	1899	1899	1899	0
304	20250218	143900	459389187	1899	1899	1899	1899	0
305	20250218	143800	459389187	1899	1899	1899	1899	358
306	20250218	143700	458709345	1900	1900	1900	1900	1434
307	20250218	143600	455984745	1901	1901	1901	1901	0
308	20250218	143500	455984745	1901	1902	1902	1901	1021
309	20250218	143400	454042806	1902	1901	1902	1901	154
310	20250218	143300	453750048	1902	1902	1902	1902	0
311	20250218	143200	453750048	1902	1901	1902	1901	162
312	20250218	143100	453442005	1901	1901	1901	1901	0
313	20250218	143000	453442005	1901	1901	1901	1901	80
314	20250218	142900	453289925	1901	1901	1901	1901	0
315	20250218	142800	453289925	1901	1900	1901	1900	54
316	20250218	142700	453187321	1901	1901	1901	1901	174
317	20250218	142600	452856547	1901	1901	1901	1898	2002
318	20250218	142500	449055545	1901	1901	1901	1901	5
319	20250218	142400	449046040	1901	1901	1901	1901	10
320	20250218	142300	449027030	1902	1900	1902	1900	61
321	20250218	142200	448911108	1903	1903	1903	1903	0
322	20250218	142100	448911108	1903	1902	1903	1902	2836
323	20250218	142000	443517027	1902	1900	1903	1899	5009
324	20250218	141900	434004377	1903	1902	1903	1902	2
325	20250218	141800	434000572	1900	1901	1901	1900	308
326	20250218	141700	433415189	1903	1903	1903	1903	78
327	20250218	141600	433266755	1903	1903	1903	1903	100
328	20250218	141500	433076455	1903	1903	1903	1903	1
329	20250218	141400	433074552	1903	1903	1903	1903	3
330	20250218	141300	433068843	1903	1903	1903	1903	0
331	20250218	141200	433068843	1903	1903	1903	1902	106
332	20250218	141100	432867129	1902	1902	1902	1902	4
333	20250218	141000	432859521	1903	1903	1903	1903	0
334	20250218	140900	432859521	1903	1900	1903	1900	102
335	20250218	140800	432665549	1902	1899	1902	1899	605
336	20250218	140700	431516057	1897	1897	1897	1897	2
337	20250218	140600	431512263	1899	1898	1899	1898	343
338	20250218	140500	430861246	1898	1898	1898	1898	0
339	20250218	140400	430861246	1898	1898	1898	1898	1
340	20250218	140300	430859348	1896	1897	1897	1896	706
341	20250218	140200	429520567	1898	1898	1898	1898	1
342	20250218	140100	429518669	1898	1898	1898	1898	416
343	20250218	140000	428729101	1899	1900	1900	1899	240
344	20250218	135900	428273195	1900	1900	1900	1900	0
345	20250218	135800	428273195	1900	1900	1900	1900	0
346	20250218	135700	428273195	1900	1900	1900	1900	25
347	20250218	135600	428225695	1900	1900	1900	1900	25
348	20250218	135500	428178195	1899	1899	1899	1899	1
349	20250218	135400	428176296	1900	1900	1900	1900	0
350	20250218	135300	428176296	1900	1900	1900	1900	0
351	20250218	135200	428176296	1900	1900	1900	1900	0
352	20250218	135100	428176296	1900	1900	1900	1900	0
353	20250218	135000	428176296	1900	1899	1900	1899	51
354	20250218	134900	428079446	1900	1899	1900	1899	583
355	20250218	134800	426972246	1899	1899	1899	1899	0
356	20250218	134700	426972246	1899	1899	1899	1899	400
357	20250218	134600	426212646	1900	1899	1900	1899	1001
358	20250218	134500	424311746	1900	1900	1900	1900	1
359	20250218	134400	424309846	1899	1899	1899	1899	70
360	20250218	134300	424176916	1900	1900	1900	1900	0
361	20250218	134200	424176916	1900	1900	1900	1900	0
362	20250218	134100	424176916	1900	1900	1900	1900	9
363	20250218	134000	424159816	1900	1900	1900	1900	176
364	20250218	133900	423825416	1900	1899	1900	1899	301
365	20250218	133800	423253816	1900	1900	1900	1900	153
366	20250218	133700	422963116	1899	1899	1899	1899	100
367	20250218	133600	422773216	1900	1900	1900	1900	0
368	20250218	133500	422773216	1900	1899	1900	1899	872
369	20250218	133400	421116916	1900	1900	1900	1900	1
370	20250218	133300	421115016	1900	1900	1900	1900	2503
371	20250218	133200	416359316	1900	1900	1900	1900	300
372	20250218	133100	415789316	1900	1900	1900	1900	0
373	20250218	133000	415789316	1900	1900	1900	1900	0
374	20250218	132900	415789316	1900	1900	1900	1900	0
375	20250218	132800	415789316	1900	1899	1900	1899	1118
376	20250218	132700	413665916	1900	1900	1900	1900	584
377	20250218	132600	412556316	1900	1900	1900	1900	0
378	20250218	132500	412556316	1900	1900	1900	1900	159
379	20250218	132400	412254216	1900	1900	1900	1900	0
380	20250218	132300	412254216	1900	1900	1900	1900	3054
381	20250218	132200	406451616	1900	1900	1900	1900	0
382	20250218	132100	406451616	1900	1900	1900	1900	272
383	20250218	132000	405934816	1899	1899	1899	1899	1
384	20250218	131900	405932917	1900	1900	1900	1900	171
385	20250218	131800	405608017	1899	1899	1900	1899	506
386	20250218	131700	404647122	1900	1900	1900	1900	0
387	20250218	131600	404647122	1900	1900	1900	1900	2178
388	20250218	131500	400508922	1900	1899	1900	1899	42
389	20250218	131400	400429163	1898	1898	1898	1898	1
390	20250218	131300	400427265	1899	1899	1899	1899	0
391	20250218	131200	400427265	1899	1899	1899	1899	0
392	20250218	131100	400427265	1899	1899	1899	1899	1
393	20250218	131000	400425366	1898	1895	1898	1895	5522
394	20250218	130900	389946110	1898	1896	1898	1896	2471
395	20250218	130800	385261092	1896	1896	1896	1896	1000
396	20250218	130700	383365092	1896	1896	1896	1896	125
397	20250218	130600	383128092	1896	1895	1896	1895	703
398	20250218	130500	381795906	1895	1895	1895	1895	4
399	20250218	130400	381788326	1895	1896	1896	1895	581
400	20250218	130300	380687231	1896	1896	1896	1896	0
401	20250218	130200	380687231	1896	1896	1896	1896	0
402	20250218	130100	380687231	1896	1896	1896	1896	20
403	20250218	130000	380649311	1895	1895	1895	1895	0
404	20250218	125900	380649311	1895	1895	1895	1895	400
405	20250218	125800	379891311	1896	1896	1896	1896	0
406	20250218	125700	379891311	1896	1896	1896	1896	0
407	20250218	125600	379891311	1896	1896	1896	1896	0
408	20250218	125500	379891311	1896	1896	1896	1896	35
409	20250218	125400	379824951	1896	1896	1896	1896	0
410	20250218	125300	379824951	1896	1896	1896	1896	27
411	20250218	125200	379773759	1895	1895	1895	1895	0
412	20250218	125100	379773759	1895	1895	1895	1895	20
413	20250218	125000	379735859	1894	1894	1894	1894	0
414	20250218	124900	379735859	1894	1896	1896	1894	501
415	20250218	124800	378786963	1896	1894	1896	1894	66
416	20250218	124700	378661957	1894	1895	1895	1894	40
417	20250218	124600	378586195	1896	1896	1896	1896	30
418	20250218	124500	378529315	1896	1896	1896	1896	1
419	20250218	124400	378527419	1896	1896	1896	1896	1
420	20250218	124300	378525523	1896	1896	1896	1896	38
421	20250218	124200	378453475	1896	1894	1896	1894	226
422	20250218	124100	378025427	1894	1894	1894	1894	100
423	20250218	124000	377836027	1894	1894	1894	1894	500
424	20250218	123900	376889027	1894	1894	1894	1894	0
425	20250218	123800	376889027	1894	1895	1895	1894	41
426	20250218	123700	376811355	1895	1895	1895	1895	0
427	20250218	123600	376811355	1895	1895	1895	1895	0
428	20250218	123500	376811355	1895	1894	1895	1894	1313
429	20250218	123400	374323406	1895	1896	1896	1895	877
430	20250218	123300	372661391	1896	1896	1896	1896	980
431	20250218	123200	370803311	1896	1896	1896	1896	111
432	20250218	123100	370592855	1896	1893	1896	1893	5420
433	20250218	123000	360329720	1893	1893	1893	1893	0
434	20250218	122900	360329720	1893	1893	1893	1893	277
435	20250218	122800	359805359	1893	1893	1893	1893	0
436	20250218	122700	359805359	1893	1893	1893	1893	11
437	20250218	122600	359784536	1893	1893	1893	1893	67
438	20250218	122500	359657705	1893	1893	1893	1893	5
439	20250218	122400	359648240	1890	1893	1893	1890	4273
440	20250218	122300	351572267	1893	1893	1893	1893	3
441	20250218	122200	351566588	1893	1893	1893	1893	1
442	20250218	122100	351564695	1893	1891	1893	1891	211
443	20250218	122000	351165589	1891	1891	1891	1891	108
444	20250218	121900	350961361	1891	1891	1891	1891	2434
445	20250218	121800	346358667	1891	1891	1891	1891	308
446	20250218	121700	345776239	1893	1893	1893	1893	0
447	20250218	121600	345776239	1893	1893	1893	1893	0
448	20250218	121500	345776239	1893	1893	1893	1893	0
449	20250218	121400	345776239	1893	1892	1893	1892	108
450	20250218	121300	345571803	1892	1892	1892	1892	198
451	20250218	121200	345197187	1893	1893	1893	1893	3
452	20250218	121100	345191508	1893	1893	1893	1893	2
453	20250218	121000	345187722	1891	1891	1891	1891	1
454	20250218	120900	345185831	1893	1893	1893	1893	0
455	20250218	120800	345185831	1893	1893	1893	1893	0
456	20250218	120700	345185831	1893	1893	1893	1893	0
457	20250218	120600	345185831	1893	1893	1893	1893	5
458	20250218	120500	345176366	1891	1891	1891	1891	1144
459	20250218	120400	343013062	1893	1893	1894	1893	4
460	20250218	120300	343005489	1894	1894	1894	1894	0
461	20250218	120200	343005489	1894	1894	1894	1894	0
462	20250218	120100	343005489	1894	1893	1894	1891	851
463	20250218	120000	341395307	1894	1894	1894	1894	1
464	20250218	115900	341393413	1894	1894	1894	1894	21
465	20250218	115800	341353639	1894	1894	1894	1894	265
466	20250218	115700	340851729	1894	1894	1894	1894	60
467	20250218	115600	340738089	1893	1893	1893	1893	160
468	20250218	115500	340435209	1893	1892	1893	1892	201
469	20250218	115400	340054717	1893	1893	1893	1893	0
470	20250218	115300	340054717	1893	1893	1893	1893	50
471	20250218	115200	339960067	1893	1893	1893	1893	5
472	20250218	115100	339950602	1893	1893	1893	1893	415
473	20250218	115000	339165007	1893	1893	1893	1893	100
474	20250218	114900	338975707	1893	1893	1893	1893	7
475	20250218	114800	338962456	1893	1893	1893	1893	60
476	20250218	114700	338848876	1893	1893	1893	1893	0
477	20250218	114600	338848876	1893	1893	1893	1893	0
478	20250218	114500	338848876	1893	1893	1893	1893	0
479	20250218	114400	338848876	1893	1893	1893	1893	0
480	20250218	114300	338848876	1893	1893	1893	1893	0
481	20250218	114200	338848876	1893	1893	1893	1893	0
482	20250218	114100	338848876	1893	1893	1893	1893	0
483	20250218	114000	338848876	1893	1893	1893	1893	1
484	20250218	113900	338846983	1893	1893	1893	1893	1
485	20250218	113800	338845090	1892	1893	1893	1892	502
486	20250218	113700	337895304	1894	1894	1894	1894	0
487	20250218	113600	337895304	1894	1894	1894	1894	0
488	20250218	113500	337895304	1894	1894	1894	1894	1
489	20250218	113400	337893410	1893	1893	1893	1893	100
490	20250218	113300	337704110	1894	1894	1894	1894	0
491	20250218	113200	337704110	1894	1893	1894	1893	81
492	20250218	113100	337550776	1894	1894	1894	1894	0
493	20250218	113000	337550776	1894	1892	1894	1892	502
494	20250218	112900	336600988	1893	1893	1893	1893	0
495	20250218	112800	336600988	1893	1893	1893	1893	50
496	20250218	112700	336506338	1893	1893	1893	1893	50
497	20250218	112600	336411688	1894	1894	1894	1894	0
498	20250218	112500	336411688	1894	1894	1894	1894	0
499	20250218	112400	336411688	1894	1894	1894	1894	558
500	20250218	112300	335354836	1894	1894	1894	1894	0
501	20250218	112200	335354836	1894	1894	1894	1894	0
502	20250218	112100	335354836	1894	1894	1894	1894	0
503	20250218	112000	335354836	1894	1894	1894	1894	80
504	20250218	111900	335203316	1894	1894	1894	1894	10
505	20250218	111800	335184376	1894	1894	1894	1894	200
506	20250218	111700	334805576	1894	1894	1894	1894	0
507	20250218	111600	334805576	1894	1894	1894	1894	1
508	20250218	111500	334803682	1894	1894	1894	1894	0
509	20250218	111400	334803682	1894	1894	1894	1894	0
510	20250218	111300	334803682	1894	1889	1894	1889	675
511	20250218	111200	333527631	1889	1889	1889	1889	525
512	20250218	111100	332535906	1889	1889	1889	1889	0
513	20250218	111000	332535906	1889	1889	1889	1889	332
514	20250218	110900	331908758	1889	1889	1889	1889	5
515	20250218	110800	331899313	1889	1890	1890	1889	11125
516	20250218	110700	310878922	1891	1891	1891	1891	0
517	20250218	110600	310878922	1891	1891	1891	1891	294
518	20250218	110500	310322968	1894	1894	1894	1894	0
519	20250218	110400	310322968	1894	1894	1894	1894	3
520	20250218	110300	310317286	1892	1892	1892	1892	0
521	20250218	110200	310317286	1892	1892	1892	1892	10
522	20250218	110100	310298366	1893	1893	1893	1893	15
523	20250218	110000	310269971	1894	1894	1894	1894	0
524	20250218	105900	310269971	1894	1893	1894	1893	66
525	20250218	105800	310145029	1893	1892	1893	1892	6
526	20250218	105700	310133676	1892	1892	1892	1892	527
527	20250218	105600	309136592	1892	1892	1892	1892	0
528	20250218	105500	309136592	1892	1892	1892	1892	56
529	20250218	105400	309030640	1890	1890	1890	1890	27
530	20250218	105300	308979610	1892	1892	1892	1892	50
531	20250218	105200	308885010	1892	1892	1892	1892	0
532	20250218	105100	308885010	1892	1892	1892	1892	0
533	20250218	105000	308885010	1892	1890	1892	1890	193
534	20250218	104900	308520222	1892	1892	1892	1892	203
535	20250218	104800	308136146	1892	1892	1892	1892	0
536	20250218	104700	308136146	1892	1892	1892	1892	18
537	20250218	104600	308102090	1890	1891	1891	1890	300
538	20250218	104500	307535089	1892	1892	1892	1892	0
539	20250218	104400	307535089	1892	1892	1892	1892	5
540	20250218	104300	307525629	1892	1892	1892	1892	5
541	20250218	104200	307516169	1892	1892	1892	1891	4
542	20250218	104100	307508603	1892	1892	1892	1892	500
543	20250218	104000	306562603	1892	1892	1892	1892	0
544	20250218	103900	306562603	1892	1892	1892	1892	0
545	20250218	103800	306562603	1892	1892	1892	1892	0
546	20250218	103700	306562603	1892	1891	1892	1890	2634
547	20250218	103600	301582289	1895	1895	1895	1895	0
548	20250218	103500	301582289	1895	1895	1895	1895	1
549	20250218	103400	301580394	1895	1893	1895	1891	3157
550	20250218	103300	295606191	1893	1892	1893	1892	207
551	20250218	103200	295214533	1892	1892	1892	1892	2
552	20250218	103100	295210749	1892	1892	1892	1892	70
553	20250218	103000	295078309	1891	1891	1891	1891	100
554	20250218	102900	294889209	1892	1892	1892	1892	1100
555	20250218	102800	292808009	1892	1892	1892	1891	29
556	20250218	102700	292753161	1891	1891	1891	1891	150
557	20250218	102600	292469511	1892	1892	1892	1892	1
558	20250218	102500	292467619	1892	1892	1892	1892	0
559	20250218	102400	292467619	1892	1892	1892	1892	9
560	20250218	102300	292450591	1892	1892	1892	1892	0
561	20250218	102200	292450591	1892	1892	1892	1892	0
562	20250218	102100	292450591	1892	1891	1892	1891	203
563	20250218	102000	292066715	1892	1892	1892	1892	101
564	20250218	101900	291875623	1891	1891	1891	1891	359
565	20250218	101800	291196754	1892	1892	1892	1892	1
566	20250218	101700	291194862	1892	1892	1892	1892	0
567	20250218	101600	291194862	1892	1892	1892	1892	792
568	20250218	101500	289696398	1893	1893	1893	1893	47
569	20250218	101400	289607427	1893	1893	1893	1893	315
570	20250218	101300	289011132	1893	1893	1893	1893	14
571	20250218	101200	288984630	1893	1892	1893	1892	594
572	20250218	101100	287860616	1892	1895	1895	1892	1593
573	20250218	101000	284845239	1896	1896	1896	1892	1429
574	20250218	100900	282140636	1896	1895	1896	1895	169
575	20250218	100800	281820376	1895	1894	1895	1894	135
576	20250218	100700	281564679	1895	1895	1895	1895	4
577	20250218	100600	281557099	1895	1896	1896	1895	36
578	20250218	100500	281488859	1897	1893	1897	1893	841
579	20250218	100400	279894916	1897	1895	1897	1890	6246
580	20250218	100300	268079648	1895	1895	1895	1895	100
581	20250218	100200	267890148	1898	1898	1898	1898	0
582	20250218	100100	267890148	1898	1891	1898	1891	3
583	20250218	100000	267884468	1890	1895	1898	1890	4643
584	20250218	095900	259100828	1894	1896	1896	1894	8079
585	20250218	095800	243791583	1898	1898	1898	1898	19
586	20250218	095700	243755521	1895	1899	1900	1895	12573
587	20250218	095600	219899326	1900	1900	1900	1898	6304
588	20250218	095500	207928216	1900	1900	1900	1899	211
589	20250218	095400	207527466	1901	1899	1901	1899	82
590	20250218	095300	207371736	1901	1901	1901	1901	0
591	20250218	095200	207371736	1901	1901	1901	1901	1
592	20250218	095100	207369835	1900	1900	1900	1900	65
593	20250218	095000	207246335	1901	1901	1901	1901	1
594	20250218	094900	207244434	1900	1901	1901	1900	3335
595	20250218	094800	200907714	1903	1903	1903	1903	0
596	20250218	094700	200907714	1903	1902	1903	1901	51
597	20250218	094600	200810742	1902	1902	1902	1902	1
598	20250218	094500	200808840	1903	1903	1903	1902	74
599	20250218	094400	200668028	1903	1903	1903	1903	5
600	20250218	094300	200658513	1903	1902	1903	1900	206
601	20250218	094200	200266698	1902	1901	1902	1900	781
602	20250218	094100	198782173	1902	1904	1904	1902	600
603	20250218	094000	197640765	1904	1904	1904	1904	0
604	20250218	093900	197640765	1904	1904	1904	1904	100
605	20250218	093800	197450365	1904	1904	1904	1903	203
606	20250218	093700	197064053	1904	1902	1905	1902	301
607	20250218	093600	196491387	1902	1900	1902	1899	1855
608	20250218	093500	192964951	1900	1900	1900	1900	2
609	20250218	093400	192961151	1900	1900	1900	1900	1
610	20250218	093300	192959251	1898	1900	1900	1898	3226
611	20250218	093200	186830265	1898	1900	1900	1898	19
612	20250218	093100	186794197	1900	1900	1900	1899	104
613	20250218	093000	186596602	1900	1899	1900	1899	578
614	20250218	092900	185498906	1899	1898	1900	1897	323
615	20250218	092800	184885901	1899	1899	1899	1899	17
616	20250218	092700	184853618	1899	1898	1899	1897	551
617	20250218	092600	183808213	1900	1898	1900	1898	607
618	20250218	092500	182655633	1898	1898	1898	1898	410
619	20250218	092400	181877453	1898	1900	1900	1898	2511
620	20250218	092300	177109185	1900	1902	1902	1900	1391
621	20250218	092200	174465921	1902	1903	1903	1902	97
622	20250218	092100	174281369	1903	1903	1906	1903	418
623	20250218	092000	173485908	1902	1901	1905	1901	3989
624	20250218	091900	165893318	1901	1901	1901	1901	151
625	20250218	091800	165606267	1899	1900	1901	1899	1532
626	20250218	091700	162696519	1901	1901	1901	1901	1
627	20250218	091600	162694618	1900	1902	1902	1900	411
628	20250218	091500	161913682	1902	1902	1902	1902	180
629	20250218	091400	161571322	1902	1896	1902	1896	6254
630	20250218	091300	149704890	1895	1896	1897	1895	2198
631	20250218	091200	145537481	1897	1897	1897	1897	37
632	20250218	091100	145467292	1898	1898	1898	1897	28
633	20250218	091000	145414156	1899	1892	1899	1892	3610
634	20250218	090900	138580399	1891	1893	1893	1890	4562
635	20250218	090800	129956967	1889	1899	1899	1888	21856
636	20250218	090700	88593975	1899	1896	1899	1895	405
637	20250218	090600	87826280	1896	1900	1900	1896	5327
638	20250218	090500	77720735	1902	1906	1906	1900	6918
639	20250218	090400	64572936	1906	1911	1911	1903	5160
640	20250218	090300	54742745	1913	1906	1915	1906	7533
641	20250218	090200	40351893	1906	1905	1906	1905	6948
642	20250218	090100	27114577	1905	1900	1906	1896	5566
643	20250218	090000	16540419	1902	1906	1908	1901	8684