KissMeData/065770/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194800	285489909	1800	1800	1800	1800	399
3	20250219	194700	285489909	1800	1800	1800	1800	0
4	20250219	194600	285489909	1800	1800	1800	1800	0
5	20250219	194500	285489909	1800	1800	1800	1800	0
6	20250219	194400	285489909	1800	1800	1800	1800	0
7	20250219	194300	285489909	1800	1800	1800	1800	0
8	20250219	194200	285489909	1800	1800	1800	1800	0
9	20250219	194100	285489909	1800	1800	1800	1800	0
10	20250219	194000	285489909	1800	1800	1800	1800	0
11	20250219	193900	285489909	1800	1800	1800	1800	0
12	20250219	193800	285489909	1800	1800	1800	1800	0
13	20250219	193700	285489909	1800	1800	1800	1800	0
14	20250219	193600	285489909	1800	1800	1800	1800	0
15	20250219	193500	285489909	1800	1800	1800	1800	0
16	20250219	193400	285489909	1800	1800	1800	1800	0
17	20250219	193300	285489909	1800	1800	1800	1800	0
18	20250219	193200	285489909	1800	1800	1800	1800	0
19	20250219	193100	285489909	1800	1800	1800	1800	0
20	20250219	193000	285489909	1800	1800	1800	1800	0
21	20250219	192900	285489909	1800	1800	1800	1800	0
22	20250219	192800	285489909	1800	1800	1800	1800	0
23	20250219	192700	285489909	1800	1800	1800	1800	0
24	20250219	192600	285489909	1800	1800	1800	1800	0
25	20250219	192500	285489909	1800	1800	1800	1800	0
26	20250219	192400	285489909	1800	1800	1800	1800	0
27	20250219	192300	285489909	1800	1800	1800	1800	0
28	20250219	192200	285489909	1800	1800	1800	1800	0
29	20250219	192100	285489909	1800	1800	1800	1800	0
30	20250219	192000	285489909	1800	1800	1800	1800	0
31	20250219	191900	285489909	1800	1800	1800	1800	0
32	20250219	191800	285489909	1800	1800	1800	1800	399
33	20250219	191700	285489909	1800	1800	1800	1800	0
34	20250219	191600	285489909	1800	1800	1800	1800	0
35	20250219	191500	285489909	1800	1800	1800	1800	0
36	20250219	191400	285489909	1800	1800	1800	1800	0
37	20250219	191300	285489909	1800	1800	1800	1800	0
38	20250219	191200	285489909	1800	1800	1800	1800	0
39	20250219	191100	285489909	1800	1800	1800	1800	0
40	20250219	191000	285489909	1800	1800	1800	1800	0
41	20250219	190900	285489909	1800	1800	1800	1800	0
42	20250219	190800	285489909	1800	1800	1800	1800	0
43	20250219	190700	285489909	1800	1800	1800	1800	0
44	20250219	190600	285489909	1800	1800	1800	1800	0
45	20250219	190500	285489909	1800	1800	1800	1800	0
46	20250219	190400	285489909	1800	1800	1800	1800	0
47	20250219	190300	285489909	1800	1800	1800	1800	0
48	20250219	190200	285489909	1800	1800	1800	1800	0
49	20250219	190100	285489909	1800	1800	1800	1800	0
50	20250219	190000	285489909	1800	1800	1800	1800	0
51	20250219	185900	285489909	1800	1800	1800	1800	0
52	20250219	185800	285489909	1800	1800	1800	1800	0
53	20250219	185700	285489909	1800	1800	1800	1800	0
54	20250219	185600	285489909	1800	1800	1800	1800	0
55	20250219	185500	285489909	1800	1800	1800	1800	0
56	20250219	185400	285489909	1800	1800	1800	1800	0
57	20250219	185300	285489909	1800	1800	1800	1800	0
58	20250219	185200	285489909	1800	1800	1800	1800	0
59	20250219	185100	285489909	1800	1800	1800	1800	0
60	20250219	185000	285489909	1800	1800	1800	1800	0
61	20250219	184900	285489909	1800	1800	1800	1800	0
62	20250219	184800	285489909	1800	1800	1800	1800	399
63	20250219	184700	285489909	1800	1800	1800	1800	0
64	20250219	184600	285489909	1800	1800	1800	1800	0
65	20250219	184500	285489909	1800	1800	1800	1800	0
66	20250219	184400	285489909	1800	1800	1800	1800	0
67	20250219	184300	285489909	1800	1800	1800	1800	0
68	20250219	184200	285489909	1800	1800	1800	1800	0
69	20250219	184100	285489909	1800	1800	1800	1800	0
70	20250219	184000	285489909	1800	1800	1800	1800	0
71	20250219	183900	285489909	1800	1800	1800	1800	0
72	20250219	183800	285489909	1800	1800	1800	1800	0
73	20250219	183700	285489909	1800	1800	1800	1800	0
74	20250219	183600	285489909	1800	1800	1800	1800	0
75	20250219	183500	285489909	1800	1800	1800	1800	0
76	20250219	183400	285489909	1800	1800	1800	1800	0
77	20250219	183300	285489909	1800	1800	1800	1800	0
78	20250219	183200	285489909	1800	1800	1800	1800	0
79	20250219	183100	285489909	1800	1800	1800	1800	0
80	20250219	183000	285489909	1800	1800	1800	1800	0
81	20250219	182900	285489909	1800	1800	1800	1800	0
82	20250219	182800	285489909	1800	1800	1800	1800	0
83	20250219	182700	285489909	1800	1800	1800	1800	0
84	20250219	182600	285489909	1800	1800	1800	1800	0
85	20250219	182500	285489909	1800	1800	1800	1800	0
86	20250219	182400	285489909	1800	1800	1800	1800	0
87	20250219	182300	285489909	1800	1800	1800	1800	0
88	20250219	182200	285489909	1800	1800	1800	1800	0
89	20250219	182100	285489909	1800	1800	1800	1800	0
90	20250219	182000	285489909	1800	1800	1800	1800	0
91	20250219	181900	285489909	1800	1800	1800	1800	0
92	20250219	181800	285489909	1800	1800	1800	1800	399
93	20250219	181700	285489909	1800	1800	1800	1800	0
94	20250219	181600	285489909	1800	1800	1800	1800	0
95	20250219	181500	285489909	1800	1800	1800	1800	0
96	20250219	181400	285489909	1800	1800	1800	1800	0
97	20250219	181300	285489909	1800	1800	1800	1800	0
98	20250219	181200	285489909	1800	1800	1800	1800	0
99	20250219	181100	285489909	1800	1800	1800	1800	0
100	20250219	181000	285489909	1800	1800	1800	1800	0
101	20250219	180900	285489909	1800	1800	1800	1800	0
102	20250219	180800	285489909	1800	1800	1800	1800	0
103	20250219	180700	285489909	1800	1800	1800	1800	0
104	20250219	180600	285489909	1800	1800	1800	1800	0
105	20250219	180500	285489909	1800	1800	1800	1800	0
106	20250219	180400	285489909	1800	1800	1800	1800	0
107	20250219	180300	285489909	1800	1800	1800	1800	0
108	20250219	180200	285489909	1800	1800	1800	1800	0
109	20250219	180100	285489909	1800	1800	1800	1800	0
110	20250219	180000	285489909	1800	1800	1800	1800	0
111	20250219	175900	285489909	1800	1800	1800	1800	0
112	20250219	175800	285489909	1800	1800	1800	1800	0
113	20250219	175700	285489909	1800	1800	1800	1800	0
114	20250219	175600	285489909	1800	1800	1800	1800	0
115	20250219	175500	285489909	1800	1800	1800	1800	0
116	20250219	175400	285489909	1800	1800	1800	1800	0
117	20250219	175300	285489909	1800	1800	1800	1800	0
118	20250219	175200	285489909	1800	1800	1800	1800	0
119	20250219	175100	285489909	1800	1800	1800	1800	0
120	20250219	175000	285489909	1800	1800	1800	1800	0
121	20250219	174900	285489909	1800	1800	1800	1800	0
122	20250219	174800	285489909	1800	1800	1800	1800	399
123	20250219	174700	285489909	1800	1800	1800	1800	0
124	20250219	174600	285489909	1800	1800	1800	1800	0
125	20250219	174500	285489909	1800	1800	1800	1800	0
126	20250219	174400	285489909	1800	1800	1800	1800	0
127	20250219	174300	285489909	1800	1800	1800	1800	0
128	20250219	174200	285489909	1800	1800	1800	1800	0
129	20250219	174100	285489909	1800	1800	1800	1800	0
130	20250219	174000	285489909	1800	1800	1800	1800	0
131	20250219	173900	285489909	1800	1800	1800	1800	0
132	20250219	173800	285489909	1800	1800	1800	1800	0
133	20250219	173700	285489909	1800	1800	1800	1800	0
134	20250219	173600	285489909	1800	1800	1800	1800	0
135	20250219	173500	285489909	1800	1800	1800	1800	0
136	20250219	173400	285489909	1800	1800	1800	1800	0
137	20250219	173300	285489909	1800	1800	1800	1800	0
138	20250219	173200	285489909	1800	1800	1800	1800	0
139	20250219	173100	285489909	1800	1800	1800	1800	0
140	20250219	173000	285489909	1800	1800	1800	1800	0
141	20250219	172900	285489909	1800	1800	1800	1800	0
142	20250219	172800	285489909	1800	1800	1800	1800	0
143	20250219	172700	285489909	1800	1800	1800	1800	0
144	20250219	172600	285489909	1800	1800	1800	1800	0
145	20250219	172500	285489909	1800	1800	1800	1800	0
146	20250219	172400	285489909	1800	1800	1800	1800	0
147	20250219	172300	285489909	1800	1800	1800	1800	0
148	20250219	172200	285489909	1800	1800	1800	1800	0
149	20250219	172100	285489909	1800	1800	1800	1800	0
150	20250219	172000	285489909	1800	1800	1800	1800	0
151	20250219	171900	285489909	1800	1800	1800	1800	0
152	20250219	171800	285489909	1800	1800	1800	1800	399
153	20250219	171700	285489909	1800	1800	1800	1800	0
154	20250219	171600	285489909	1800	1800	1800	1800	0
155	20250219	171500	285489909	1800	1800	1800	1800	0
156	20250219	171400	285489909	1800	1800	1800	1800	0
157	20250219	171300	285489909	1800	1800	1800	1800	0
158	20250219	171200	285489909	1800	1800	1800	1800	0
159	20250219	171100	285489909	1800	1800	1800	1800	0
160	20250219	171000	285489909	1800	1800	1800	1800	0
161	20250219	170900	285489909	1800	1800	1800	1800	0
162	20250219	170800	285489909	1800	1800	1800	1800	0
163	20250219	170700	285489909	1800	1800	1800	1800	0
164	20250219	170600	285489909	1800	1800	1800	1800	0
165	20250219	170500	285489909	1800	1800	1800	1800	0
166	20250219	170400	285489909	1800	1800	1800	1800	0
167	20250219	170300	285489909	1800	1800	1800	1800	0
168	20250219	170200	285489909	1800	1800	1800	1800	0
169	20250219	170100	285489909	1800	1800	1800	1800	0
170	20250219	170000	285489909	1800	1800	1800	1800	0
171	20250219	165900	285489909	1800	1800	1800	1800	0
172	20250219	165800	285489909	1800	1800	1800	1800	0
173	20250219	165700	285489909	1800	1800	1800	1800	0
174	20250219	165600	285489909	1800	1800	1800	1800	0
175	20250219	165500	285489909	1800	1800	1800	1800	0
176	20250219	165400	285489909	1800	1800	1800	1800	0
177	20250219	165300	285489909	1800	1800	1800	1800	0
178	20250219	165200	285489909	1800	1800	1800	1800	0
179	20250219	165100	285489909	1800	1800	1800	1800	0
180	20250219	165000	285489909	1800	1800	1800	1800	0
181	20250219	164900	285489909	1800	1800	1800	1800	0
182	20250219	164800	285489909	1800	1800	1800	1800	399
183	20250219	164700	285489909	1800	1800	1800	1800	0
184	20250219	164600	285489909	1800	1800	1800	1800	0
185	20250219	164500	285489909	1800	1800	1800	1800	0
186	20250219	164400	285489909	1800	1800	1800	1800	0
187	20250219	164300	285489909	1800	1800	1800	1800	0
188	20250219	164200	285489909	1800	1800	1800	1800	0
189	20250219	164100	285489909	1800	1800	1800	1800	0
190	20250219	164000	285489909	1800	1800	1800	1800	0
191	20250219	163900	285489909	1800	1800	1800	1800	0
192	20250219	163800	285489909	1800	1800	1800	1800	0
193	20250219	163700	285489909	1800	1800	1800	1800	0
194	20250219	163600	285489909	1800	1800	1800	1800	0
195	20250219	163500	285489909	1800	1800	1800	1800	0
196	20250219	163400	285489909	1800	1800	1800	1800	0
197	20250219	163300	285489909	1800	1800	1800	1800	0
198	20250219	163200	285489909	1800	1800	1800	1800	0
199	20250219	163100	285489909	1800	1800	1800	1800	0
200	20250219	163000	285489909	1800	1800	1800	1800	0
201	20250219	162900	285489909	1800	1800	1800	1800	0
202	20250219	162800	285489909	1800	1800	1800	1800	0
203	20250219	162700	285489909	1800	1800	1800	1800	0
204	20250219	162600	285489909	1800	1800	1800	1800	0
205	20250219	162500	285489909	1800	1800	1800	1800	0
206	20250219	162400	285489909	1800	1800	1800	1800	0
207	20250219	162300	285489909	1800	1800	1800	1800	0
208	20250219	162200	285489909	1800	1800	1800	1800	0
209	20250219	162100	285489909	1800	1800	1800	1800	0
210	20250219	162000	285489909	1800	1800	1800	1800	0
211	20250219	161900	285489909	1800	1800	1800	1800	0
212	20250219	161800	285489909	1800	1800	1800	1800	399
213	20250219	161700	285489909	1800	1800	1800	1800	0
214	20250219	161600	285489909	1800	1800	1800	1800	0
215	20250219	161500	285489909	1800	1800	1800	1800	0
216	20250219	161400	285489909	1800	1800	1800	1800	0
217	20250219	161300	285489909	1800	1800	1800	1800	0
218	20250219	161200	285489909	1800	1800	1800	1800	0
219	20250219	161100	285489909	1800	1800	1800	1800	0
220	20250219	161000	285489909	1800	1800	1800	1800	0
221	20250219	160900	285489909	1800	1800	1800	1800	0
222	20250219	160800	285489909	1800	1800	1800	1800	0
223	20250219	160700	285489909	1800	1800	1800	1800	0
224	20250219	160600	285489909	1800	1800	1800	1800	0
225	20250219	160500	285489909	1800	1800	1800	1800	0
226	20250219	160400	285489909	1800	1800	1800	1800	0
227	20250219	160300	285489909	1800	1800	1800	1800	0
228	20250219	160200	285489909	1800	1800	1800	1800	0
229	20250219	160100	285489909	1800	1800	1800	1800	0
230	20250219	160000	285489909	1800	1800	1800	1800	0
231	20250219	155900	285489909	1800	1800	1800	1800	0
232	20250219	155800	285489909	1800	1800	1800	1800	0
233	20250219	155700	285489909	1800	1800	1800	1800	0
234	20250219	155600	285489909	1800	1800	1800	1800	0
235	20250219	155500	285489909	1800	1800	1800	1800	0
236	20250219	155400	285489909	1800	1800	1800	1800	0
237	20250219	155300	285489909	1800	1800	1800	1800	0
238	20250219	155200	285489909	1800	1800	1800	1800	0
239	20250219	155100	285489909	1800	1800	1800	1800	0
240	20250219	155000	285489909	1800	1800	1800	1800	0
241	20250219	154900	285489909	1800	1800	1800	1800	0
242	20250219	154800	285489909	1800	1800	1800	1800	399
243	20250219	154700	285489909	1800	1800	1800	1800	0
244	20250219	154600	285489909	1800	1800	1800	1800	0
245	20250219	154500	285489909	1800	1800	1800	1800	0
246	20250219	154400	285489909	1800	1800	1800	1800	0
247	20250219	154300	285489909	1800	1800	1800	1800	0
248	20250219	154200	285489909	1800	1800	1800	1800	0
249	20250219	154100	285489909	1800	1800	1800	1800	0
250	20250219	154000	285489909	1800	1800	1800	1800	0
251	20250219	153900	285489909	1800	1800	1800	1800	0
252	20250219	153800	285489909	1800	1800	1800	1800	0
253	20250219	153700	285489909	1800	1800	1800	1800	0
254	20250219	153600	285489909	1800	1800	1800	1800	0
255	20250219	153500	285489909	1800	1800	1800	1800	0
256	20250219	153400	285489909	1800	1800	1800	1800	0
257	20250219	153300	285489909	1800	1800	1800	1800	0
258	20250219	153200	285489909	1800	1800	1800	1800	0
259	20250219	153100	285489909	1800	1800	1800	1800	0
260	20250219	153000	285489909	1800	1800	1800	1800	399
261	20250219	152900	284771709	1801	1801	1801	1801	0
262	20250219	152800	284771709	1801	1801	1801	1801	0
263	20250219	152700	284771709	1801	1801	1801	1801	0
264	20250219	152600	284771709	1801	1801	1801	1801	0
265	20250219	152500	284771709	1801	1801	1801	1801	0
266	20250219	152400	284771709	1801	1801	1801	1801	0
267	20250219	152300	284771709	1801	1801	1801	1801	0
268	20250219	152200	284771709	1801	1801	1801	1801	0
269	20250219	152100	284771709	1801	1801	1801	1801	0
270	20250219	152000	284771709	1801	1801	1801	1801	0
271	20250219	151900	284771709	1801	1802	1802	1789	233
272	20250219	151800	284354510	1790	1793	1793	1790	63
273	20250219	151700	284241725	1802	1801	1802	1801	945
274	20250219	151600	282539533	1801	1799	1801	1799	347
275	20250219	151500	281914726	1800	1800	1800	1800	120
276	20250219	151400	281698726	1789	1800	1800	1789	805
277	20250219	151300	280250212	1800	1800	1800	1800	2
278	20250219	151200	280246612	1801	1801	1803	1789	2158
279	20250219	151100	276358173	1802	1800	1802	1800	150
280	20250219	151000	276088012	1786	1802	1802	1786	612
281	20250219	150900	274993296	1795	1800	1800	1795	856
282	20250219	150800	273453420	1803	1790	1804	1790	2289
283	20250219	150700	269328269	1790	1804	1804	1786	1265
284	20250219	150600	267066845	1804	1802	1804	1802	420
285	20250219	150500	266309965	1805	1795	1805	1795	7343
286	20250219	150400	253095275	1794	1786	1794	1786	7748
287	20250219	150300	239227742	1786	1786	1786	1786	10
288	20250219	150200	239209882	1778	1778	1778	1778	1
289	20250219	150100	239208104	1777	1778	1778	1777	100
290	20250219	150000	239030384	1777	1780	1780	1777	857
291	20250219	145900	237506452	1788	1788	1788	1788	4
292	20250219	145800	237499300	1788	1787	1788	1787	3
293	20250219	145700	237493938	1786	1788	1788	1786	376
294	20250219	145600	236821844	1787	1787	1787	1786	680
295	20250219	145500	235606727	1787	1784	1787	1784	2280
296	20250219	145400	231537827	1784	1783	1784	1783	1112
297	20250219	145300	229554039	1783	1782	1783	1782	429
298	20250219	145200	228789152	1783	1773	1783	1773	1201
299	20250219	145100	226650190	1773	1780	1782	1773	368
300	20250219	145000	225995180	1783	1783	1783	1783	50
301	20250219	144900	225906030	1784	1780	1784	1779	275
302	20250219	144800	225415780	1784	1784	1784	1784	5
303	20250219	144700	225406860	1784	1784	1784	1784	158
304	20250219	144600	225124988	1783	1778	1783	1778	3683
305	20250219	144500	218569520	1764	1764	1765	1764	168
306	20250219	144400	218273116	1764	1779	1779	1764	38
307	20250219	144300	218205799	1779	1768	1780	1768	5435
308	20250219	144200	208540633	1768	1768	1768	1768	260
309	20250219	144100	208080953	1765	1765	1765	1765	526
310	20250219	144000	207152563	1764	1758	1764	1758	6822
311	20250219	143900	195145462	1756	1756	1756	1756	3100
312	20250219	143800	189701862	1756	1754	1756	1754	1842
313	20250219	143700	186468687	1750	1750	1750	1750	0
314	20250219	143600	186468687	1750	1750	1750	1750	0
315	20250219	143500	186468687	1750	1750	1750	1750	22
316	20250219	143400	186430187	1750	1750	1750	1750	39
317	20250219	143300	186361937	1750	1750	1750	1750	0
318	20250219	143200	186361937	1750	1750	1750	1750	0
319	20250219	143100	186361937	1750	1750	1750	1750	0
320	20250219	143000	186361937	1750	1750	1750	1750	100
321	20250219	142900	186186937	1755	1755	1755	1755	0
322	20250219	142800	186186937	1755	1754	1755	1754	2142
323	20250219	142700	182428869	1755	1755	1755	1755	0
324	20250219	142600	182428869	1755	1755	1755	1755	0
325	20250219	142500	182428869	1755	1755	1755	1755	0
326	20250219	142400	182428869	1755	1755	1755	1755	1
327	20250219	142300	182427114	1755	1748	1755	1748	4543
328	20250219	142200	174464171	1749	1742	1749	1741	2401
329	20250219	142100	170283848	1742	1742	1742	1742	105
330	20250219	142000	170100938	1741	1741	1741	1741	0
331	20250219	141900	170100938	1741	1741	1741	1741	0
332	20250219	141800	170100938	1741	1741	1741	1741	0
333	20250219	141700	170100938	1741	1743	1743	1741	4917
334	20250219	141600	161534494	1752	1752	1752	1752	1
335	20250219	141500	161532742	1752	1752	1752	1752	0
336	20250219	141400	161532742	1752	1752	1752	1752	9
337	20250219	141300	161516974	1752	1752	1752	1752	0
338	20250219	141200	161516974	1752	1752	1752	1752	10
339	20250219	141100	161499454	1752	1752	1752	1752	42
340	20250219	141000	161425870	1743	1743	1743	1743	0
341	20250219	140900	161425870	1743	1743	1743	1743	181
342	20250219	140800	161110387	1743	1743	1743	1743	0
343	20250219	140700	161110387	1743	1743	1743	1743	0
344	20250219	140600	161110387	1743	1743	1743	1743	105
345	20250219	140500	160927372	1743	1743	1743	1743	49
346	20250219	140400	160841965	1753	1753	1753	1753	0
347	20250219	140300	160841965	1753	1753	1753	1753	5
348	20250219	140200	160833200	1754	1754	1754	1754	0
349	20250219	140100	160833200	1754	1754	1754	1754	0
350	20250219	140000	160833200	1754	1754	1754	1754	0
351	20250219	135900	160833200	1754	1754	1754	1754	0
352	20250219	135800	160833200	1754	1754	1754	1754	0
353	20250219	135700	160833200	1754	1754	1754	1754	0
354	20250219	135600	160833200	1754	1744	1754	1744	829
355	20250219	135500	159386884	1744	1744	1755	1744	185
356	20250219	135400	159063144	1744	1744	1744	1744	600
357	20250219	135300	158016744	1755	1755	1755	1755	4
358	20250219	135200	158009724	1755	1755	1755	1755	0
359	20250219	135100	158009724	1755	1755	1755	1755	0
360	20250219	135000	158009724	1755	1755	1755	1755	0
361	20250219	134900	158009724	1755	1755	1755	1755	0
362	20250219	134800	158009724	1755	1755	1755	1755	0
363	20250219	134700	158009724	1755	1755	1755	1755	14
364	20250219	134600	157985154	1755	1748	1755	1748	5350
365	20250219	134500	148631950	1743	1743	1743	1743	2526
366	20250219	134400	144229132	1742	1742	1742	1742	0
367	20250219	134300	144229132	1742	1742	1742	1742	0
368	20250219	134200	144229132	1742	1742	1742	1742	1
369	20250219	134100	144227390	1742	1742	1742	1742	0
370	20250219	134000	144227390	1742	1742	1742	1742	1998
371	20250219	133900	140746874	1743	1743	1743	1743	0
372	20250219	133800	140746874	1743	1743	1743	1743	500
373	20250219	133700	139875374	1743	1743	1743	1743	0
374	20250219	133600	139875374	1743	1743	1743	1742	82
375	20250219	133500	139732450	1743	1743	1743	1743	0
376	20250219	133400	139732450	1743	1743	1743	1743	0
377	20250219	133300	139732450	1743	1743	1743	1743	0
378	20250219	133200	139732450	1743	1743	1743	1743	0
379	20250219	133100	139732450	1743	1743	1743	1743	0
380	20250219	133000	139732450	1743	1743	1743	1743	1166
381	20250219	132900	137700112	1743	1743	1743	1743	20
382	20250219	132800	137665252	1748	1748	1748	1748	0
383	20250219	132700	137665252	1748	1748	1748	1748	200
384	20250219	132600	137315652	1748	1748	1748	1748	22
385	20250219	132500	137277196	1741	1741	1741	1741	0
386	20250219	132400	137277196	1741	1741	1741	1741	355
387	20250219	132300	136659141	1741	1741	1741	1741	99
388	20250219	132200	136486782	1747	1747	1747	1747	1
389	20250219	132100	136485035	1741	1744	1744	1741	2000
390	20250219	132000	133000461	1745	1745	1745	1745	1
391	20250219	131900	132998716	1745	1745	1745	1745	0
392	20250219	131800	132998716	1745	1745	1745	1745	0
393	20250219	131700	132998716	1745	1745	1745	1745	0
394	20250219	131600	132998716	1745	1745	1745	1745	0
395	20250219	131500	132998716	1745	1745	1745	1745	101
396	20250219	131400	132822471	1745	1745	1745	1745	0
397	20250219	131300	132822471	1745	1745	1745	1745	0
398	20250219	131200	132822471	1745	1745	1745	1745	0
399	20250219	131100	132822471	1745	1745	1745	1745	10
400	20250219	131000	132805021	1745	1745	1745	1745	0
401	20250219	130900	132805021	1745	1745	1745	1745	1
402	20250219	130800	132803276	1744	1744	1744	1744	25
403	20250219	130700	132759676	1745	1745	1745	1745	1
404	20250219	130600	132757931	1746	1746	1746	1746	0
405	20250219	130500	132757931	1746	1748	1748	1746	3
406	20250219	130400	132752689	1746	1746	1746	1746	0
407	20250219	130300	132752689	1746	1746	1746	1746	0
408	20250219	130200	132752689	1746	1746	1746	1746	0
409	20250219	130100	132752689	1746	1746	1746	1746	0
410	20250219	130000	132752689	1746	1746	1746	1746	0
411	20250219	125900	132752689	1746	1746	1746	1746	0
412	20250219	125800	132752689	1746	1746	1746	1746	0
413	20250219	125700	132752689	1746	1746	1746	1746	40
414	20250219	125600	132682849	1746	1746	1746	1746	12
415	20250219	125500	132661897	1748	1748	1748	1748	1099
416	20250219	125400	130740845	1748	1748	1748	1748	26
417	20250219	125300	130695397	1748	1748	1748	1748	8
418	20250219	125200	130681413	1748	1748	1748	1748	0
419	20250219	125100	130681413	1748	1748	1748	1748	8
420	20250219	125000	130667429	1748	1748	1748	1748	40
421	20250219	124900	130597509	1748	1748	1748	1748	0
422	20250219	124800	130597509	1748	1748	1748	1748	0
423	20250219	124700	130597509	1748	1748	1748	1748	0
424	20250219	124600	130597509	1748	1748	1748	1748	1
425	20250219	124500	130595761	1743	1743	1743	1743	0
426	20250219	124400	130595761	1743	1743	1743	1743	0
427	20250219	124300	130595761	1743	1743	1743	1743	0
428	20250219	124200	130595761	1743	1743	1743	1743	0
429	20250219	124100	130595761	1743	1743	1743	1743	0
430	20250219	124000	130595761	1743	1743	1743	1743	0
431	20250219	123900	130595761	1743	1743	1743	1743	0
432	20250219	123800	130595761	1743	1743	1743	1743	100
433	20250219	123700	130421461	1749	1749	1749	1749	0
434	20250219	123600	130421461	1749	1749	1749	1749	0
435	20250219	123500	130421461	1749	1749	1749	1749	0
436	20250219	123400	130421461	1749	1749	1749	1749	0
437	20250219	123300	130421461	1749	1749	1749	1749	0
438	20250219	123200	130421461	1749	1749	1749	1749	0
439	20250219	123100	130421461	1749	1749	1749	1749	0
440	20250219	123000	130421461	1749	1749	1749	1749	13
441	20250219	122900	130398724	1743	1743	1743	1743	25
442	20250219	122800	130355149	1749	1749	1749	1749	0
443	20250219	122700	130355149	1749	1749	1749	1749	0
444	20250219	122600	130355149	1749	1749	1749	1749	0
445	20250219	122500	130355149	1749	1749	1749	1749	0
446	20250219	122400	130355149	1749	1749	1749	1749	0
447	20250219	122300	130355149	1749	1749	1749	1749	0
448	20250219	122200	130355149	1749	1749	1749	1749	0
449	20250219	122100	130355149	1749	1749	1749	1749	0
450	20250219	122000	130355149	1749	1749	1749	1749	0
451	20250219	121900	130355149	1749	1749	1749	1749	0
452	20250219	121800	130355149	1749	1749	1749	1749	0
453	20250219	121700	130355149	1749	1749	1749	1749	600
454	20250219	121600	129305749	1749	1749	1749	1749	0
455	20250219	121500	129305749	1749	1749	1749	1749	21
456	20250219	121400	129269020	1749	1749	1749	1749	0
457	20250219	121300	129269020	1749	1749	1749	1749	0
458	20250219	121200	129269020	1749	1749	1749	1749	0
459	20250219	121100	129269020	1749	1742	1749	1742	3
460	20250219	121000	129263787	1749	1749	1749	1749	0
461	20250219	120900	129263787	1749	1749	1749	1749	0
462	20250219	120800	129263787	1749	1749	1749	1749	0
463	20250219	120700	129263787	1749	1749	1749	1749	0
464	20250219	120600	129263787	1749	1749	1749	1749	1
465	20250219	120500	129262038	1743	1743	1743	1743	2341
466	20250219	120400	125181675	1744	1744	1744	1744	0
467	20250219	120300	125181675	1744	1746	1746	1744	300
468	20250219	120200	124658372	1749	1749	1749	1749	0
469	20250219	120100	124658372	1749	1749	1749	1749	0
470	20250219	120000	124658372	1749	1749	1749	1749	0
471	20250219	115900	124658372	1749	1749	1749	1749	0
472	20250219	115800	124658372	1749	1749	1749	1749	1323
473	20250219	115700	122344445	1749	1749	1749	1749	12
474	20250219	115600	122323457	1749	1749	1749	1749	0
475	20250219	115500	122323457	1749	1749	1749	1749	304
476	20250219	115400	121791761	1749	1749	1749	1749	300
477	20250219	115300	121267061	1750	1750	1750	1750	0
478	20250219	115200	121267061	1750	1750	1750	1750	0
479	20250219	115100	121267061	1750	1750	1750	1750	0
480	20250219	115000	121267061	1750	1750	1750	1750	0
481	20250219	114900	121267061	1750	1750	1750	1750	24
482	20250219	114800	121225061	1750	1750	1750	1750	0
483	20250219	114700	121225061	1750	1749	1750	1749	10
484	20250219	114600	121207562	1750	1749	1750	1749	56
485	20250219	114500	121109572	1755	1755	1755	1755	0
486	20250219	114400	121109572	1755	1755	1755	1755	0
487	20250219	114300	121109572	1755	1755	1755	1755	0
488	20250219	114200	121109572	1755	1755	1755	1755	0
489	20250219	114100	121109572	1755	1755	1755	1755	0
490	20250219	114000	121109572	1755	1755	1755	1755	0
491	20250219	113900	121109572	1755	1755	1755	1755	1
492	20250219	113800	121107817	1749	1744	1749	1744	1173
493	20250219	113700	119057970	1744	1745	1745	1743	146
494	20250219	113600	118803306	1748	1748	1748	1748	0
495	20250219	113500	118803306	1748	1748	1748	1748	0
496	20250219	113400	118803306	1748	1748	1748	1748	0
497	20250219	113300	118803306	1748	1748	1748	1748	9
498	20250219	113200	118787574	1749	1749	1749	1749	0
499	20250219	113100	118787574	1749	1749	1749	1749	0
500	20250219	113000	118787574	1749	1749	1749	1749	1
501	20250219	112900	118785825	1743	1749	1749	1743	201
502	20250219	112800	118435476	1748	1748	1748	1748	0
503	20250219	112700	118435476	1748	1747	1748	1747	560
504	20250219	112600	117456604	1747	1747	1747	1747	103
505	20250219	112500	117276663	1743	1743	1743	1743	0
506	20250219	112400	117276663	1743	1743	1743	1743	0
507	20250219	112300	117276663	1743	1743	1743	1743	0
508	20250219	112200	117276663	1743	1743	1743	1743	0
509	20250219	112100	117276663	1743	1743	1743	1743	280
510	20250219	112000	116788623	1743	1743	1743	1743	187
511	20250219	111900	116462682	1743	1743	1743	1743	0
512	20250219	111800	116462682	1743	1743	1743	1743	0
513	20250219	111700	116462682	1743	1743	1743	1743	0
514	20250219	111600	116462682	1743	1743	1743	1743	0
515	20250219	111500	116462682	1743	1743	1743	1743	0
516	20250219	111400	116462682	1743	1743	1743	1740	1984
517	20250219	111300	113008452	1743	1743	1743	1743	299
518	20250219	111200	112487295	1743	1744	1744	1743	73
519	20250219	111100	112360028	1743	1744	1744	1743	376
520	20250219	111000	111704565	1746	1746	1746	1746	0
521	20250219	110900	111704565	1746	1746	1746	1746	0
522	20250219	110800	111704565	1746	1746	1746	1746	0
523	20250219	110700	111704565	1746	1746	1746	1746	0
524	20250219	110600	111704565	1746	1746	1746	1746	0
525	20250219	110500	111704565	1746	1746	1746	1746	0
526	20250219	110400	111704565	1746	1746	1746	1746	0
527	20250219	110300	111704565	1746	1746	1746	1746	0
528	20250219	110200	111704565	1746	1747	1747	1746	113
529	20250219	110100	111507236	1747	1747	1747	1747	0
530	20250219	110000	111507236	1747	1749	1749	1747	502
531	20250219	105900	110630028	1750	1750	1750	1750	0
532	20250219	105800	110630028	1750	1754	1754	1750	4578
533	20250219	105700	102605994	1755	1755	1755	1755	520
534	20250219	105600	101693394	1756	1756	1756	1756	65
535	20250219	105500	101579254	1755	1755	1755	1755	0
536	20250219	105400	101579254	1755	1755	1755	1755	0
537	20250219	105300	101579254	1755	1756	1756	1755	30
538	20250219	105200	101526594	1757	1757	1757	1757	0
539	20250219	105100	101526594	1757	1757	1757	1757	0
540	20250219	105000	101526594	1757	1757	1757	1757	1296
541	20250219	104900	99249522	1757	1757	1757	1757	804
542	20250219	104800	97836894	1755	1755	1755	1755	0
543	20250219	104700	97836894	1755	1755	1755	1755	8
544	20250219	104600	97822854	1755	1759	1759	1755	3918
545	20250219	104500	90940471	1758	1758	1758	1758	0
546	20250219	104400	90940471	1758	1758	1758	1758	0
547	20250219	104300	90940471	1758	1765	1765	1758	17
548	20250219	104200	90910571	1769	1759	1769	1759	21
549	20250219	104100	90873622	1758	1758	1758	1758	0
550	20250219	104000	90873622	1758	1758	1758	1758	0
551	20250219	103900	90873622	1758	1758	1758	1758	0
552	20250219	103800	90873622	1758	1758	1758	1758	0
553	20250219	103700	90873622	1758	1758	1758	1758	0
554	20250219	103600	90873622	1758	1758	1758	1758	0
555	20250219	103500	90873622	1758	1758	1758	1758	0
556	20250219	103400	90873622	1758	1758	1758	1758	0
557	20250219	103300	90873622	1758	1759	1759	1758	2
558	20250219	103200	90870105	1760	1760	1760	1760	0
559	20250219	103100	90870105	1760	1760	1760	1760	96
560	20250219	103000	90701145	1760	1760	1760	1760	0
561	20250219	102900	90701145	1760	1760	1760	1760	36
562	20250219	102800	90637785	1769	1769	1769	1769	0
563	20250219	102700	90637785	1769	1769	1769	1769	0
564	20250219	102600	90637785	1769	1769	1769	1769	0
565	20250219	102500	90637785	1769	1769	1769	1769	0
566	20250219	102400	90637785	1769	1769	1769	1769	1
567	20250219	102300	90636016	1760	1760	1760	1760	0
568	20250219	102200	90636016	1760	1765	1766	1760	1101
569	20250219	102100	88694850	1755	1755	1755	1755	24
570	20250219	102000	88652730	1755	1759	1760	1755	649
571	20250219	101900	87511145	1760	1761	1761	1760	6118
572	20250219	101800	76743165	1761	1761	1761	1761	0
573	20250219	101700	76743165	1761	1771	1771	1761	372
574	20250219	101600	76087273	1771	1771	1771	1771	2
575	20250219	101500	76083731	1771	1771	1771	1771	45
576	20250219	101400	76004036	1771	1771	1771	1771	1
577	20250219	101300	76002265	1761	1761	1761	1761	0
578	20250219	101200	76002265	1761	1767	1767	1761	1008
579	20250219	101100	74226234	1770	1770	1770	1770	0
580	20250219	101000	74226234	1770	1777	1777	1770	4
581	20250219	100900	74219133	1779	1779	1779	1779	0
582	20250219	100800	74219133	1779	1781	1781	1779	7
583	20250219	100700	74206678	1767	1776	1776	1767	5883
584	20250219	100600	63786773	1776	1776	1776	1776	0
585	20250219	100500	63786773	1776	1776	1776	1776	15
586	20250219	100400	63760133	1776	1776	1776	1776	20
587	20250219	100300	63724613	1783	1781	1783	1781	4064
588	20250219	100200	56482438	1781	1781	1782	1781	165
589	20250219	100100	56188419	1782	1782	1782	1782	100
590	20250219	100000	56010219	1770	1773	1781	1770	3372
591	20250219	095900	50024162	1771	1767	1771	1767	1993
592	20250219	095800	46496056	1767	1767	1767	1767	5
593	20250219	095700	46487221	1767	1767	1767	1767	0
594	20250219	095600	46487221	1767	1767	1767	1767	0
595	20250219	095500	46487221	1767	1765	1767	1765	1368
596	20250219	095400	44071154	1757	1757	1757	1757	329
597	20250219	095300	43493101	1757	1757	1757	1757	0
598	20250219	095200	43493101	1757	1757	1757	1757	50
599	20250219	095100	43405251	1765	1765	1765	1765	0
600	20250219	095000	43405251	1765	1765	1765	1765	0
601	20250219	094900	43405251	1765	1765	1765	1765	9
602	20250219	094800	43389366	1765	1765	1765	1765	0
603	20250219	094700	43389366	1765	1765	1765	1765	0
604	20250219	094600	43389366	1765	1761	1765	1761	1848
605	20250219	094500	40134070	1761	1761	1761	1761	0
606	20250219	094400	40134070	1761	1761	1761	1761	1
607	20250219	094300	40132309	1761	1761	1761	1761	0
608	20250219	094200	40132309	1761	1761	1761	1761	0
609	20250219	094100	40132309	1761	1759	1761	1759	306
610	20250219	094000	39593953	1759	1759	1759	1759	0
611	20250219	093900	39593953	1759	1759	1759	1759	0
612	20250219	093800	39593953	1759	1759	1759	1759	0
613	20250219	093700	39593953	1759	1758	1759	1758	5701
614	20250219	093600	29566129	1754	1758	1758	1754	488
615	20250219	093500	28709667	1758	1759	1759	1758	510
616	20250219	093400	27813035	1759	1758	1759	1757	662
617	20250219	093300	26649149	1758	1763	1763	1758	1645
618	20250219	093200	23752930	1765	1765	1765	1765	0
619	20250219	093100	23752930	1765	1765	1765	1765	3
620	20250219	093000	23747635	1765	1765	1765	1765	40
621	20250219	092900	23677035	1765	1765	1765	1765	300
622	20250219	092800	23147535	1765	1765	1765	1765	110
623	20250219	092700	22953385	1765	1765	1765	1765	100
624	20250219	092600	22776885	1766	1760	1766	1760	61
625	20250219	092500	22669519	1760	1765	1765	1760	1500
626	20250219	092400	20024519	1760	1762	1765	1760	885
627	20250219	092300	18466301	1762	1760	1762	1760	31
628	20250219	092200	18411734	1760	1760	1760	1760	0
629	20250219	092100	18411734	1760	1759	1760	1759	7
630	20250219	092000	18399420	1758	1754	1758	1754	3078
631	20250219	091900	12993802	1753	1753	1753	1753	0
632	20250219	091800	12993802	1753	1752	1753	1752	150
633	20250219	091700	12730877	1749	1749	1749	1749	50
634	20250219	091600	12643427	1749	1749	1749	1749	500
635	20250219	091500	11768927	1749	1749	1749	1749	0
636	20250219	091400	11768927	1749	1748	1750	1748	1058
637	20250219	091300	9918737	1750	1749	1750	1749	45
638	20250219	091200	9840031	1748	1748	1748	1748	18
639	20250219	091100	9808567	1750	1750	1750	1750	0
640	20250219	091000	9808567	1750	1742	1750	1742	6
641	20250219	090900	9798075	1754	1754	1754	1742	27
642	20250219	090800	9750957	1755	1755	1755	1743	780
643	20250219	090700	8388405	1756	1757	1757	1744	1219
644	20250219	090600	6258336	1767	1750	1767	1750	30
645	20250219	090500	6205751	1752	1761	1761	1752	4
646	20250219	090400	6198725	1774	1774	1774	1765	236
647	20250219	090300	5780331	1777	1762	1777	1762	596
648	20250219	090200	4721302	1759	1759	1759	1759	622
649	20250219	090100	3627204	1759	1759	1759	1759	1
650	20250219	090000	3625445	1743	1743	1744	1743	2079