KissMeData/126640/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202500	477149166	1378	1378	1378	1378	3545
3	20250219	202400	477149166	1378	1378	1378	1378	0
4	20250219	202300	477149166	1378	1378	1378	1378	0
5	20250219	202200	477149166	1378	1378	1378	1378	0
6	20250219	202100	477149166	1378	1378	1378	1378	0
7	20250219	202000	477149166	1378	1378	1378	1378	0
8	20250219	201900	477149166	1378	1378	1378	1378	0
9	20250219	201800	477149166	1378	1378	1378	1378	0
10	20250219	201700	477149166	1378	1378	1378	1378	0
11	20250219	201600	477149166	1378	1378	1378	1378	0
12	20250219	201500	477149166	1378	1378	1378	1378	0
13	20250219	201400	477149166	1378	1378	1378	1378	0
14	20250219	201300	477149166	1378	1378	1378	1378	0
15	20250219	201200	477149166	1378	1378	1378	1378	0
16	20250219	201100	477149166	1378	1378	1378	1378	0
17	20250219	201000	477149166	1378	1378	1378	1378	0
18	20250219	200900	477149166	1378	1378	1378	1378	0
19	20250219	200800	477149166	1378	1378	1378	1378	0
20	20250219	200700	477149166	1378	1378	1378	1378	0
21	20250219	200600	477149166	1378	1378	1378	1378	0
22	20250219	200500	477149166	1378	1378	1378	1378	0
23	20250219	200400	477149166	1378	1378	1378	1378	0
24	20250219	200300	477149166	1378	1378	1378	1378	0
25	20250219	200200	477149166	1378	1378	1378	1378	0
26	20250219	200100	477149166	1378	1378	1378	1378	0
27	20250219	200000	477149166	1378	1378	1378	1378	0
28	20250219	195900	477149166	1378	1378	1378	1378	0
29	20250219	195800	477149166	1378	1378	1378	1378	0
30	20250219	195700	477149166	1378	1378	1378	1378	0
31	20250219	195600	477149166	1378	1378	1378	1378	0
32	20250219	195500	477149166	1378	1378	1378	1378	3545
33	20250219	195400	477149166	1378	1378	1378	1378	0
34	20250219	195300	477149166	1378	1378	1378	1378	0
35	20250219	195200	477149166	1378	1378	1378	1378	0
36	20250219	195100	477149166	1378	1378	1378	1378	0
37	20250219	195000	477149166	1378	1378	1378	1378	0
38	20250219	194900	477149166	1378	1378	1378	1378	0
39	20250219	194800	477149166	1378	1378	1378	1378	0
40	20250219	194700	477149166	1378	1378	1378	1378	0
41	20250219	194600	477149166	1378	1378	1378	1378	0
42	20250219	194500	477149166	1378	1378	1378	1378	0
43	20250219	194400	477149166	1378	1378	1378	1378	0
44	20250219	194300	477149166	1378	1378	1378	1378	0
45	20250219	194200	477149166	1378	1378	1378	1378	0
46	20250219	194100	477149166	1378	1378	1378	1378	0
47	20250219	194000	477149166	1378	1378	1378	1378	0
48	20250219	193900	477149166	1378	1378	1378	1378	0
49	20250219	193800	477149166	1378	1378	1378	1378	0
50	20250219	193700	477149166	1378	1378	1378	1378	0
51	20250219	193600	477149166	1378	1378	1378	1378	0
52	20250219	193500	477149166	1378	1378	1378	1378	0
53	20250219	193400	477149166	1378	1378	1378	1378	0
54	20250219	193300	477149166	1378	1378	1378	1378	0
55	20250219	193200	477149166	1378	1378	1378	1378	0
56	20250219	193100	477149166	1378	1378	1378	1378	0
57	20250219	193000	477149166	1378	1378	1378	1378	0
58	20250219	192900	477149166	1378	1378	1378	1378	0
59	20250219	192800	477149166	1378	1378	1378	1378	0
60	20250219	192700	477149166	1378	1378	1378	1378	0
61	20250219	192600	477149166	1378	1378	1378	1378	0
62	20250219	192500	477149166	1378	1378	1378	1378	3545
63	20250219	192400	477149166	1378	1378	1378	1378	0
64	20250219	192300	477149166	1378	1378	1378	1378	0
65	20250219	192200	477149166	1378	1378	1378	1378	0
66	20250219	192100	477149166	1378	1378	1378	1378	0
67	20250219	192000	477149166	1378	1378	1378	1378	0
68	20250219	191900	477149166	1378	1378	1378	1378	0
69	20250219	191800	477149166	1378	1378	1378	1378	0
70	20250219	191700	477149166	1378	1378	1378	1378	0
71	20250219	191600	477149166	1378	1378	1378	1378	0
72	20250219	191500	477149166	1378	1378	1378	1378	0
73	20250219	191400	477149166	1378	1378	1378	1378	0
74	20250219	191300	477149166	1378	1378	1378	1378	0
75	20250219	191200	477149166	1378	1378	1378	1378	0
76	20250219	191100	477149166	1378	1378	1378	1378	0
77	20250219	191000	477149166	1378	1378	1378	1378	0
78	20250219	190900	477149166	1378	1378	1378	1378	0
79	20250219	190800	477149166	1378	1378	1378	1378	0
80	20250219	190700	477149166	1378	1378	1378	1378	0
81	20250219	190600	477149166	1378	1378	1378	1378	0
82	20250219	190500	477149166	1378	1378	1378	1378	0
83	20250219	190400	477149166	1378	1378	1378	1378	0
84	20250219	190300	477149166	1378	1378	1378	1378	0
85	20250219	190200	477149166	1378	1378	1378	1378	0
86	20250219	190100	477149166	1378	1378	1378	1378	0
87	20250219	190000	477149166	1378	1378	1378	1378	0
88	20250219	185900	477149166	1378	1378	1378	1378	0
89	20250219	185800	477149166	1378	1378	1378	1378	0
90	20250219	185700	477149166	1378	1378	1378	1378	0
91	20250219	185600	477149166	1378	1378	1378	1378	0
92	20250219	185500	477149166	1378	1378	1378	1378	3545
93	20250219	185400	477149166	1378	1378	1378	1378	0
94	20250219	185300	477149166	1378	1378	1378	1378	0
95	20250219	185200	477149166	1378	1378	1378	1378	0
96	20250219	185100	477149166	1378	1378	1378	1378	0
97	20250219	185000	477149166	1378	1378	1378	1378	0
98	20250219	184900	477149166	1378	1378	1378	1378	0
99	20250219	184800	477149166	1378	1378	1378	1378	0
100	20250219	184700	477149166	1378	1378	1378	1378	0
101	20250219	184600	477149166	1378	1378	1378	1378	0
102	20250219	184500	477149166	1378	1378	1378	1378	0
103	20250219	184400	477149166	1378	1378	1378	1378	0
104	20250219	184300	477149166	1378	1378	1378	1378	0
105	20250219	184200	477149166	1378	1378	1378	1378	0
106	20250219	184100	477149166	1378	1378	1378	1378	0
107	20250219	184000	477149166	1378	1378	1378	1378	0
108	20250219	183900	477149166	1378	1378	1378	1378	0
109	20250219	183800	477149166	1378	1378	1378	1378	0
110	20250219	183700	477149166	1378	1378	1378	1378	0
111	20250219	183600	477149166	1378	1378	1378	1378	0
112	20250219	183500	477149166	1378	1378	1378	1378	0
113	20250219	183400	477149166	1378	1378	1378	1378	0
114	20250219	183300	477149166	1378	1378	1378	1378	0
115	20250219	183200	477149166	1378	1378	1378	1378	0
116	20250219	183100	477149166	1378	1378	1378	1378	0
117	20250219	183000	477149166	1378	1378	1378	1378	0
118	20250219	182900	477149166	1378	1378	1378	1378	0
119	20250219	182800	477149166	1378	1378	1378	1378	0
120	20250219	182700	477149166	1378	1378	1378	1378	0
121	20250219	182600	477149166	1378	1378	1378	1378	0
122	20250219	182500	477149166	1378	1378	1378	1378	3545
123	20250219	182400	477149166	1378	1378	1378	1378	0
124	20250219	182300	477149166	1378	1378	1378	1378	0
125	20250219	182200	477149166	1378	1378	1378	1378	0
126	20250219	182100	477149166	1378	1378	1378	1378	0
127	20250219	182000	477149166	1378	1378	1378	1378	0
128	20250219	181900	477149166	1378	1378	1378	1378	0
129	20250219	181800	477149166	1378	1378	1378	1378	0
130	20250219	181700	477149166	1378	1378	1378	1378	0
131	20250219	181600	477149166	1378	1378	1378	1378	0
132	20250219	181500	477149166	1378	1378	1378	1378	0
133	20250219	181400	477149166	1378	1378	1378	1378	0
134	20250219	181300	477149166	1378	1378	1378	1378	0
135	20250219	181200	477149166	1378	1378	1378	1378	0
136	20250219	181100	477149166	1378	1378	1378	1378	0
137	20250219	181000	477149166	1378	1378	1378	1378	0
138	20250219	180900	477149166	1378	1378	1378	1378	0
139	20250219	180800	477149166	1378	1378	1378	1378	0
140	20250219	180700	477149166	1378	1378	1378	1378	0
141	20250219	180600	477149166	1378	1378	1378	1378	0
142	20250219	180500	477149166	1378	1378	1378	1378	0
143	20250219	180400	477149166	1378	1378	1378	1378	0
144	20250219	180300	477149166	1378	1378	1378	1378	0
145	20250219	180200	477149166	1378	1378	1378	1378	0
146	20250219	180100	477149166	1378	1378	1378	1378	0
147	20250219	180000	477149166	1378	1378	1378	1378	0
148	20250219	175900	477149166	1378	1378	1378	1378	0
149	20250219	175800	477149166	1378	1378	1378	1378	0
150	20250219	175700	477149166	1378	1378	1378	1378	0
151	20250219	175600	477149166	1378	1378	1378	1378	0
152	20250219	175500	477149166	1378	1378	1378	1378	3545
153	20250219	175400	477149166	1378	1378	1378	1378	0
154	20250219	175300	477149166	1378	1378	1378	1378	0
155	20250219	175200	477149166	1378	1378	1378	1378	0
156	20250219	175100	477149166	1378	1378	1378	1378	0
157	20250219	175000	477149166	1378	1378	1378	1378	0
158	20250219	174900	477149166	1378	1378	1378	1378	0
159	20250219	174800	477149166	1378	1378	1378	1378	0
160	20250219	174700	477149166	1378	1378	1378	1378	0
161	20250219	174600	477149166	1378	1378	1378	1378	0
162	20250219	174500	477149166	1378	1378	1378	1378	0
163	20250219	174400	477149166	1378	1378	1378	1378	0
164	20250219	174300	477149166	1378	1378	1378	1378	0
165	20250219	174200	477149166	1378	1378	1378	1378	0
166	20250219	174100	477149166	1378	1378	1378	1378	0
167	20250219	174000	477149166	1378	1378	1378	1378	0
168	20250219	173900	477149166	1378	1378	1378	1378	0
169	20250219	173800	477149166	1378	1378	1378	1378	0
170	20250219	173700	477149166	1378	1378	1378	1378	0
171	20250219	173600	477149166	1378	1378	1378	1378	0
172	20250219	173500	477149166	1378	1378	1378	1378	0
173	20250219	173400	477149166	1378	1378	1378	1378	0
174	20250219	173300	477149166	1378	1378	1378	1378	0
175	20250219	173200	477149166	1378	1378	1378	1378	0
176	20250219	173100	477149166	1378	1378	1378	1378	0
177	20250219	173000	477149166	1378	1378	1378	1378	0
178	20250219	172900	477149166	1378	1378	1378	1378	0
179	20250219	172800	477149166	1378	1378	1378	1378	0
180	20250219	172700	477149166	1378	1378	1378	1378	0
181	20250219	172600	477149166	1378	1378	1378	1378	0
182	20250219	172500	477149166	1378	1378	1378	1378	3545
183	20250219	172400	477149166	1378	1378	1378	1378	0
184	20250219	172300	477149166	1378	1378	1378	1378	0
185	20250219	172200	477149166	1378	1378	1378	1378	0
186	20250219	172100	477149166	1378	1378	1378	1378	0
187	20250219	172000	477149166	1378	1378	1378	1378	0
188	20250219	171900	477149166	1378	1378	1378	1378	0
189	20250219	171800	477149166	1378	1378	1378	1378	0
190	20250219	171700	477149166	1378	1378	1378	1378	0
191	20250219	171600	477149166	1378	1378	1378	1378	0
192	20250219	171500	477149166	1378	1378	1378	1378	0
193	20250219	171400	477149166	1378	1378	1378	1378	0
194	20250219	171300	477149166	1378	1378	1378	1378	0
195	20250219	171200	477149166	1378	1378	1378	1378	0
196	20250219	171100	477149166	1378	1378	1378	1378	0
197	20250219	171000	477149166	1378	1378	1378	1378	0
198	20250219	170900	477149166	1378	1378	1378	1378	0
199	20250219	170800	477149166	1378	1378	1378	1378	0
200	20250219	170700	477149166	1378	1378	1378	1378	0
201	20250219	170600	477149166	1378	1378	1378	1378	0
202	20250219	170500	477149166	1378	1378	1378	1378	0
203	20250219	170400	477149166	1378	1378	1378	1378	0
204	20250219	170300	477149166	1378	1378	1378	1378	0
205	20250219	170200	477149166	1378	1378	1378	1378	0
206	20250219	170100	477149166	1378	1378	1378	1378	0
207	20250219	170000	477149166	1378	1378	1378	1378	0
208	20250219	165900	477149166	1378	1378	1378	1378	0
209	20250219	165800	477149166	1378	1378	1378	1378	0
210	20250219	165700	477149166	1378	1378	1378	1378	0
211	20250219	165600	477149166	1378	1378	1378	1378	0
212	20250219	165500	477149166	1378	1378	1378	1378	3545
213	20250219	165400	477149166	1378	1378	1378	1378	0
214	20250219	165300	477149166	1378	1378	1378	1378	0
215	20250219	165200	477149166	1378	1378	1378	1378	0
216	20250219	165100	477149166	1378	1378	1378	1378	0
217	20250219	165000	477149166	1378	1378	1378	1378	0
218	20250219	164900	477149166	1378	1378	1378	1378	0
219	20250219	164800	477149166	1378	1378	1378	1378	0
220	20250219	164700	477149166	1378	1378	1378	1378	0
221	20250219	164600	477149166	1378	1378	1378	1378	0
222	20250219	164500	477149166	1378	1378	1378	1378	0
223	20250219	164400	477149166	1378	1378	1378	1378	0
224	20250219	164300	477149166	1378	1378	1378	1378	0
225	20250219	164200	477149166	1378	1378	1378	1378	0
226	20250219	164100	477149166	1378	1378	1378	1378	0
227	20250219	164000	477149166	1378	1378	1378	1378	0
228	20250219	163900	477149166	1378	1378	1378	1378	0
229	20250219	163800	477149166	1378	1378	1378	1378	0
230	20250219	163700	477149166	1378	1378	1378	1378	0
231	20250219	163600	477149166	1378	1378	1378	1378	0
232	20250219	163500	477149166	1378	1378	1378	1378	0
233	20250219	163400	477149166	1378	1378	1378	1378	0
234	20250219	163300	477149166	1378	1378	1378	1378	0
235	20250219	163200	477149166	1378	1378	1378	1378	0
236	20250219	163100	477149166	1378	1378	1378	1378	0
237	20250219	163000	477149166	1378	1378	1378	1378	0
238	20250219	162900	477149166	1378	1378	1378	1378	0
239	20250219	162800	477149166	1378	1378	1378	1378	0
240	20250219	162700	477149166	1378	1378	1378	1378	0
241	20250219	162600	477149166	1378	1378	1378	1378	0
242	20250219	162500	477149166	1378	1378	1378	1378	3545
243	20250219	162400	477149166	1378	1378	1378	1378	0
244	20250219	162300	477149166	1378	1378	1378	1378	0
245	20250219	162200	477149166	1378	1378	1378	1378	0
246	20250219	162100	477149166	1378	1378	1378	1378	0
247	20250219	162000	477149166	1378	1378	1378	1378	0
248	20250219	161900	477149166	1378	1378	1378	1378	0
249	20250219	161800	477149166	1378	1378	1378	1378	0
250	20250219	161700	477149166	1378	1378	1378	1378	0
251	20250219	161600	477149166	1378	1378	1378	1378	0
252	20250219	161500	477149166	1378	1378	1378	1378	0
253	20250219	161400	477149166	1378	1378	1378	1378	0
254	20250219	161300	477149166	1378	1378	1378	1378	0
255	20250219	161200	477149166	1378	1378	1378	1378	0
256	20250219	161100	477149166	1378	1378	1378	1378	0
257	20250219	161000	477149166	1378	1378	1378	1378	0
258	20250219	160900	477149166	1378	1378	1378	1378	0
259	20250219	160800	477149166	1378	1378	1378	1378	0
260	20250219	160700	477149166	1378	1378	1378	1378	0
261	20250219	160600	477149166	1378	1378	1378	1378	0
262	20250219	160500	477149166	1378	1378	1378	1378	0
263	20250219	160400	477149166	1378	1378	1378	1378	0
264	20250219	160300	477149166	1378	1378	1378	1378	0
265	20250219	160200	477149166	1378	1378	1378	1378	0
266	20250219	160100	477149166	1378	1378	1378	1378	0
267	20250219	160000	477149166	1378	1378	1378	1378	0
268	20250219	155900	477149166	1378	1378	1378	1378	0
269	20250219	155800	477149166	1378	1378	1378	1378	0
270	20250219	155700	477149166	1378	1378	1378	1378	0
271	20250219	155600	477149166	1378	1378	1378	1378	0
272	20250219	155500	477149166	1378	1378	1378	1378	3545
273	20250219	155400	477149166	1378	1378	1378	1378	0
274	20250219	155300	477149166	1378	1378	1378	1378	0
275	20250219	155200	477149166	1378	1378	1378	1378	0
276	20250219	155100	477149166	1378	1378	1378	1378	0
277	20250219	155000	477149166	1378	1378	1378	1378	0
278	20250219	154900	477149166	1378	1378	1378	1378	0
279	20250219	154800	477149166	1378	1378	1378	1378	0
280	20250219	154700	477149166	1378	1378	1378	1378	0
281	20250219	154600	477149166	1378	1378	1378	1378	0
282	20250219	154500	477149166	1378	1378	1378	1378	0
283	20250219	154400	477149166	1378	1378	1378	1378	0
284	20250219	154300	477149166	1378	1378	1378	1378	0
285	20250219	154200	477149166	1378	1378	1378	1378	0
286	20250219	154100	477149166	1378	1378	1378	1378	0
287	20250219	154000	477149166	1378	1378	1378	1378	0
288	20250219	153900	477149166	1378	1378	1378	1378	0
289	20250219	153800	477149166	1378	1378	1378	1378	0
290	20250219	153700	477149166	1378	1378	1378	1378	0
291	20250219	153600	477149166	1378	1378	1378	1378	0
292	20250219	153500	477149166	1378	1378	1378	1378	0
293	20250219	153400	477149166	1378	1378	1378	1378	0
294	20250219	153300	477149166	1378	1378	1378	1378	0
295	20250219	153200	477149166	1378	1378	1378	1378	0
296	20250219	153100	477149166	1378	1378	1378	1378	0
297	20250219	153000	477149166	1378	1378	1378	1378	3545
298	20250219	152900	472264156	1375	1375	1375	1375	0
299	20250219	152800	472264156	1375	1375	1375	1375	0
300	20250219	152700	472264156	1375	1375	1375	1375	0
301	20250219	152600	472264156	1375	1375	1375	1375	0
302	20250219	152500	472264156	1375	1375	1375	1375	0
303	20250219	152400	472264156	1375	1375	1375	1375	0
304	20250219	152300	472264156	1375	1375	1375	1375	0
305	20250219	152200	472264156	1375	1375	1375	1375	0
306	20250219	152100	472264156	1375	1375	1375	1375	0
307	20250219	152000	472264156	1375	1375	1375	1375	0
308	20250219	151900	472264156	1375	1375	1375	1375	1
309	20250219	151800	472262781	1373	1373	1373	1373	700
310	20250219	151700	471301681	1375	1375	1375	1375	0
311	20250219	151600	471301681	1375	1375	1375	1375	0
312	20250219	151500	471301681	1375	1375	1375	1375	0
313	20250219	151400	471301681	1375	1375	1375	1375	46
314	20250219	151300	471238431	1375	1375	1375	1375	200
315	20250219	151200	470963431	1375	1375	1375	1375	390
316	20250219	151100	470427181	1375	1375	1375	1375	0
317	20250219	151000	470427181	1375	1375	1376	1375	301
318	20250219	150900	470013305	1376	1375	1376	1375	282
319	20250219	150800	469625554	1372	1375	1375	1372	10
320	20250219	150700	469611831	1373	1373	1373	1373	0
321	20250219	150600	469611831	1373	1373	1373	1373	0
322	20250219	150500	469611831	1373	1373	1373	1373	577
323	20250219	150400	468819610	1373	1375	1375	1373	512
324	20250219	150300	468116554	1375	1375	1375	1375	0
325	20250219	150200	468116554	1375	1375	1375	1375	23
326	20250219	150100	468084929	1375	1375	1375	1375	0
327	20250219	150000	468084929	1375	1375	1375	1375	0
328	20250219	145900	468084929	1375	1375	1375	1375	0
329	20250219	145800	468084929	1375	1375	1375	1375	0
330	20250219	145700	468084929	1375	1375	1375	1375	0
331	20250219	145600	468084929	1375	1375	1375	1374	314
332	20250219	145500	467653489	1374	1374	1374	1374	310
333	20250219	145400	467227549	1376	1376	1376	1376	0
334	20250219	145300	467227549	1376	1376	1376	1376	0
335	20250219	145200	467227549	1376	1376	1376	1376	20
336	20250219	145100	467200029	1376	1376	1376	1376	50
337	20250219	145000	467131229	1376	1376	1376	1376	0
338	20250219	144900	467131229	1376	1376	1376	1376	0
339	20250219	144800	467131229	1376	1376	1376	1376	0
340	20250219	144700	467131229	1376	1376	1376	1376	0
341	20250219	144600	467131229	1376	1376	1376	1376	0
342	20250219	144500	467131229	1376	1376	1376	1376	0
343	20250219	144400	467131229	1376	1376	1376	1376	123
344	20250219	144300	466961981	1376	1376	1376	1376	2
345	20250219	144200	466959229	1379	1379	1379	1379	0
346	20250219	144100	466959229	1379	1375	1379	1375	3
347	20250219	144000	466955100	1379	1379	1379	1379	0
348	20250219	143900	466955100	1379	1376	1379	1373	4216
349	20250219	143800	461162243	1379	1379	1379	1379	0
350	20250219	143700	461162243	1379	1379	1379	1379	0
351	20250219	143600	461162243	1379	1379	1379	1379	0
352	20250219	143500	461162243	1379	1376	1379	1375	1301
353	20250219	143400	459371773	1376	1376	1376	1376	0
354	20250219	143300	459371773	1376	1376	1376	1376	5
355	20250219	143200	459364893	1378	1378	1378	1378	1
356	20250219	143100	459363515	1378	1376	1378	1376	9
357	20250219	143000	459351123	1378	1376	1378	1376	62
358	20250219	142900	459265807	1378	1379	1379	1376	35
359	20250219	142800	459217620	1378	1378	1379	1378	77
360	20250219	142700	459111508	1380	1378	1380	1377	35
361	20250219	142600	459063271	1380	1380	1380	1376	311
362	20250219	142500	458634197	1375	1378	1380	1375	49
363	20250219	142400	458566714	1375	1377	1377	1375	50
364	20250219	142300	458497953	1378	1378	1378	1378	324
365	20250219	142200	458051481	1378	1380	1380	1378	328
366	20250219	142100	457599043	1380	1378	1380	1378	3
367	20250219	142000	457594907	1380	1380	1380	1380	11
368	20250219	141900	457579727	1380	1380	1380	1380	0
369	20250219	141800	457579727	1380	1380	1380	1380	0
370	20250219	141700	457579727	1380	1379	1380	1379	219
371	20250219	141600	457277724	1380	1379	1380	1379	1199
372	20250219	141500	455623637	1379	1379	1379	1379	23
373	20250219	141400	455591920	1380	1380	1380	1380	0
374	20250219	141300	455591920	1380	1380	1380	1380	0
375	20250219	141200	455591920	1380	1377	1380	1377	4
376	20250219	141100	455586409	1381	1381	1381	1381	0
377	20250219	141000	455586409	1381	1381	1381	1381	1
378	20250219	140900	455585028	1380	1380	1380	1380	1453
379	20250219	140800	453579888	1380	1379	1380	1379	1610
380	20250219	140700	451359688	1379	1379	1379	1379	1
381	20250219	140600	451358309	1379	1379	1379	1379	50
382	20250219	140500	451289359	1380	1366	1380	1365	11001
383	20250219	140400	436202519	1367	1367	1367	1367	1927
384	20250219	140300	433568310	1367	1367	1367	1367	347
385	20250219	140200	433093961	1367	1367	1367	1367	0
386	20250219	140100	433093961	1367	1367	1367	1367	2356
387	20250219	140000	429873309	1368	1368	1368	1368	0
388	20250219	135900	429873309	1368	1368	1368	1368	228
389	20250219	135800	429561405	1368	1368	1368	1368	73
390	20250219	135700	429461541	1369	1369	1369	1369	0
391	20250219	135600	429461541	1369	1369	1369	1369	0
392	20250219	135500	429461541	1369	1367	1369	1367	368
393	20250219	135400	428957765	1367	1367	1367	1367	500
394	20250219	135300	428274265	1367	1367	1367	1367	553
395	20250219	135200	427518314	1367	1367	1367	1367	600
396	20250219	135100	426698114	1367	1367	1367	1360	494
397	20250219	135000	426026256	1360	1365	1365	1360	500
398	20250219	134900	425345805	1367	1367	1367	1367	429
399	20250219	134800	424759362	1366	1367	1367	1366	128
400	20250219	134700	424584487	1367	1367	1367	1367	1
401	20250219	134600	424583120	1365	1365	1365	1365	4
402	20250219	134500	424577660	1367	1367	1367	1367	2
403	20250219	134400	424574926	1367	1367	1367	1367	100
404	20250219	134300	424438226	1367	1367	1367	1367	0
405	20250219	134200	424438226	1367	1367	1367	1367	2
406	20250219	134100	424435492	1367	1365	1367	1365	993
407	20250219	134000	423080045	1365	1365	1365	1365	0
408	20250219	133900	423080045	1365	1365	1365	1365	0
409	20250219	133800	423080045	1365	1365	1365	1365	0
410	20250219	133700	423080045	1365	1362	1365	1362	3
411	20250219	133600	423075956	1365	1365	1365	1365	0
412	20250219	133500	423075956	1365	1364	1365	1364	10
413	20250219	133400	423062311	1365	1365	1365	1365	20
414	20250219	133300	423035011	1369	1369	1369	1369	0
415	20250219	133200	423035011	1369	1366	1369	1360	1033
416	20250219	133100	421629434	1366	1365	1369	1365	140
417	20250219	133000	421437914	1365	1363	1365	1363	211
418	20250219	132900	421149901	1362	1361	1362	1361	2
419	20250219	132800	421147178	1369	1365	1369	1365	3168
420	20250219	132700	416815696	1365	1365	1365	1365	1
421	20250219	132600	416814331	1360	1360	1360	1360	2250
422	20250219	132500	413754331	1365	1365	1365	1365	200
423	20250219	132400	413481331	1365	1364	1365	1364	100
424	20250219	132300	413344840	1365	1361	1365	1361	702
425	20250219	132200	412387379	1365	1365	1365	1365	1
426	20250219	132100	412386014	1361	1364	1365	1361	1137
427	20250219	132000	410838531	1365	1366	1366	1363	759
428	20250219	131900	409803498	1370	1369	1370	1369	1000
429	20250219	131800	408433916	1370	1370	1370	1370	0
430	20250219	131700	408433916	1370	1370	1370	1370	1
431	20250219	131600	408432546	1363	1363	1370	1362	2909
432	20250219	131500	404467979	1371	1371	1371	1371	0
433	20250219	131400	404467979	1371	1370	1371	1370	6816
434	20250219	131300	395129330	1370	1370	1370	1370	1
435	20250219	131200	395127960	1369	1370	1370	1369	721
436	20250219	131100	394140210	1368	1368	1368	1368	17
437	20250219	131000	394116954	1370	1361	1370	1361	6
438	20250219	130900	394108779	1370	1370	1370	1370	140
439	20250219	130800	393916979	1370	1365	1370	1365	3105
440	20250219	130700	389670236	1365	1365	1365	1365	2000
441	20250219	130600	386940236	1365	1364	1365	1364	1000
442	20250219	130500	385575638	1366	1366	1366	1366	0
443	20250219	130400	385575638	1366	1366	1366	1366	0
444	20250219	130300	385575638	1366	1366	1366	1366	0
445	20250219	130200	385575638	1366	1366	1366	1366	0
446	20250219	130100	385575638	1366	1357	1366	1357	683
447	20250219	130000	384648798	1366	1360	1366	1360	2063
448	20250219	125900	381831112	1366	1366	1366	1366	29
449	20250219	125800	381791498	1366	1366	1366	1366	0
450	20250219	125700	381791498	1366	1366	1366	1366	13
451	20250219	125600	381773740	1366	1366	1366	1366	0
452	20250219	125500	381773740	1366	1366	1366	1366	1200
453	20250219	125400	380134540	1366	1366	1366	1366	1
454	20250219	125300	380133174	1362	1362	1362	1362	2
455	20250219	125200	380130450	1365	1365	1365	1365	2000
456	20250219	125100	377400450	1360	1352	1360	1352	7332
457	20250219	125000	367456269	1355	1355	1355	1355	0
458	20250219	124900	367456269	1355	1355	1355	1355	86
459	20250219	124800	367339739	1356	1357	1357	1356	53
460	20250219	124700	367267868	1357	1359	1359	1357	103
461	20250219	124600	367128095	1360	1356	1365	1355	785
462	20250219	124500	366063614	1368	1368	1368	1368	0
463	20250219	124400	366063614	1368	1368	1368	1368	2332
464	20250219	124300	362873438	1369	1369	1369	1369	0
465	20250219	124200	362873438	1369	1360	1369	1360	4000
466	20250219	124100	357399040	1360	1360	1360	1360	1
467	20250219	124000	357397680	1353	1348	1353	1348	12324
468	20250219	123900	340753434	1347	1343	1347	1343	4067
469	20250219	123800	335278054	1343	1342	1343	1342	3
470	20250219	123700	335274027	1341	1341	1341	1341	2
471	20250219	123600	335271345	1344	1341	1344	1341	58
472	20250219	123500	335193564	1344	1344	1344	1344	0
473	20250219	123400	335193564	1344	1344	1344	1344	232
474	20250219	123300	334881756	1345	1342	1345	1342	950
475	20250219	123200	333606717	1342	1342	1342	1342	0
476	20250219	123100	333606717	1342	1343	1343	1342	566
477	20250219	123000	332846629	1343	1344	1344	1343	734
478	20250219	122900	331860861	1343	1343	1343	1343	0
479	20250219	122800	331860861	1343	1343	1343	1343	500
480	20250219	122700	331189361	1346	1346	1346	1346	142
481	20250219	122600	330998229	1346	1346	1346	1346	0
482	20250219	122500	330998229	1346	1345	1346	1345	329
483	20250219	122400	330555624	1345	1345	1345	1345	1
484	20250219	122300	330554279	1342	1341	1345	1341	1271
485	20250219	122200	328849863	1345	1345	1345	1345	0
486	20250219	122100	328849863	1345	1345	1345	1345	3
487	20250219	122000	328845828	1346	1346	1346	1346	0
488	20250219	121900	328845828	1346	1340	1346	1340	1787
489	20250219	121800	326448078	1341	1341	1342	1341	2080
490	20250219	121700	323657694	1342	1342	1342	1342	0
491	20250219	121600	323657694	1342	1342	1342	1342	598
492	20250219	121500	322855178	1342	1342	1342	1342	0
493	20250219	121400	322855178	1342	1341	1342	1341	359
494	20250219	121300	322373758	1340	1341	1341	1340	1364
495	20250219	121200	320544704	1341	1340	1341	1340	303
496	20250219	121100	320138683	1341	1339	1341	1339	428
497	20250219	121000	319565099	1339	1339	1339	1339	42
498	20250219	120900	319508861	1340	1340	1340	1340	0
499	20250219	120800	319508861	1340	1340	1340	1340	4
500	20250219	120700	319503501	1341	1341	1341	1341	0
501	20250219	120600	319503501	1341	1341	1341	1341	0
502	20250219	120500	319503501	1341	1341	1341	1341	1
503	20250219	120400	319502160	1341	1340	1342	1340	721
504	20250219	120300	318535308	1339	1338	1342	1338	365
505	20250219	120200	318045517	1339	1339	1339	1339	366
506	20250219	120100	317555443	1342	1342	1342	1342	2
507	20250219	120000	317552759	1341	1341	1341	1339	5659
508	20250219	115900	309964996	1341	1341	1341	1341	500
509	20250219	115800	309294496	1341	1341	1341	1341	0
510	20250219	115700	309294496	1341	1341	1341	1341	0
511	20250219	115600	309294496	1341	1341	1341	1341	1
512	20250219	115500	309293155	1340	1340	1340	1340	0
513	20250219	115400	309293155	1340	1340	1340	1340	0
514	20250219	115300	309293155	1340	1340	1340	1340	2062
515	20250219	115200	306530075	1340	1340	1340	1340	0
516	20250219	115100	306530075	1340	1339	1340	1339	30
517	20250219	115000	306489897	1339	1338	1339	1338	235
518	20250219	114900	306175417	1337	1334	1337	1334	12353
519	20250219	114800	289680752	1335	1335	1335	1335	0
520	20250219	114700	289680752	1335	1335	1335	1335	0
521	20250219	114600	289680752	1335	1335	1335	1335	0
522	20250219	114500	289680752	1335	1335	1335	1335	0
523	20250219	114400	289680752	1335	1335	1335	1335	0
524	20250219	114300	289680752	1335	1335	1335	1335	3
525	20250219	114200	289676747	1335	1331	1335	1330	31
526	20250219	114100	289635500	1335	1335	1335	1335	3647
527	20250219	114000	284766755	1335	1335	1335	1335	0
528	20250219	113900	284766755	1335	1335	1335	1335	1
529	20250219	113800	284765420	1332	1334	1334	1332	1671
530	20250219	113700	282539475	1336	1336	1336	1336	0
531	20250219	113600	282539475	1336	1335	1336	1335	172
532	20250219	113500	282309845	1336	1336	1336	1336	164
533	20250219	113400	282090741	1337	1337	1337	1337	0
534	20250219	113300	282090741	1337	1337	1337	1337	0
535	20250219	113200	282090741	1337	1337	1337	1337	0
536	20250219	113100	282090741	1337	1337	1337	1337	0
537	20250219	113000	282090741	1337	1337	1337	1337	0
538	20250219	112900	282090741	1337	1337	1337	1337	1
539	20250219	112800	282089404	1336	1336	1336	1336	4
540	20250219	112700	282084060	1337	1337	1337	1337	0
541	20250219	112600	282084060	1337	1337	1337	1337	0
542	20250219	112500	282084060	1337	1337	1337	1337	0
543	20250219	112400	282084060	1337	1337	1337	1337	0
544	20250219	112300	282084060	1337	1337	1337	1337	1
545	20250219	112200	282082723	1337	1337	1337	1337	0
546	20250219	112100	282082723	1337	1337	1337	1337	0
547	20250219	112000	282082723	1337	1336	1337	1336	3
548	20250219	111900	282078714	1339	1339	1339	1339	0
549	20250219	111800	282078714	1339	1339	1339	1339	1
550	20250219	111700	282077375	1338	1338	1338	1338	15
551	20250219	111600	282057305	1339	1339	1339	1339	0
552	20250219	111500	282057305	1339	1339	1339	1339	0
553	20250219	111400	282057305	1339	1339	1339	1339	0
554	20250219	111300	282057305	1339	1339	1339	1339	0
555	20250219	111200	282057305	1339	1338	1339	1338	401
556	20250219	111100	281520766	1338	1338	1338	1338	500
557	20250219	111000	280851766	1339	1339	1339	1339	0
558	20250219	110900	280851766	1339	1339	1339	1339	1
559	20250219	110800	280850427	1338	1338	1338	1338	200
560	20250219	110700	280582827	1338	1338	1338	1338	32
561	20250219	110600	280540011	1340	1340	1340	1340	0
562	20250219	110500	280540011	1340	1335	1340	1335	3660
563	20250219	110400	275644211	1335	1335	1335	1335	0
564	20250219	110300	275644211	1335	1335	1335	1335	0
565	20250219	110200	275644211	1335	1335	1335	1335	64
566	20250219	110100	275558771	1335	1335	1335	1335	0
567	20250219	110000	275558771	1335	1335	1335	1335	0
568	20250219	105900	275558771	1335	1335	1335	1335	0
569	20250219	105800	275558771	1335	1335	1335	1335	0
570	20250219	105700	275558771	1335	1335	1335	1335	0
571	20250219	105600	275558771	1335	1331	1335	1330	1001
572	20250219	105500	274227384	1335	1335	1335	1335	217
573	20250219	105400	273937689	1335	1335	1335	1335	174
574	20250219	105300	273705399	1335	1335	1335	1335	0
575	20250219	105200	273705399	1335	1335	1335	1335	2
576	20250219	105100	273702729	1335	1334	1335	1334	115
577	20250219	105000	273549317	1334	1330	1334	1330	166
578	20250219	104900	273327901	1329	1329	1329	1329	1000
579	20250219	104800	271998901	1334	1334	1334	1334	2
580	20250219	104700	271996233	1334	1334	1334	1334	0
581	20250219	104600	271996233	1334	1334	1334	1334	200
582	20250219	104500	271729433	1334	1334	1334	1334	130
583	20250219	104400	271556013	1334	1334	1334	1325	1311
584	20250219	104300	269814455	1334	1334	1334	1334	0
585	20250219	104200	269814455	1334	1334	1334	1334	1
586	20250219	104100	269813121	1328	1334	1334	1328	1301
587	20250219	104000	268085387	1329	1329	1329	1326	935
588	20250219	103900	266844200	1329	1329	1329	1329	79
589	20250219	103800	266739209	1329	1329	1329	1329	200
590	20250219	103700	266473409	1334	1329	1334	1329	7
591	20250219	103600	266464091	1334	1334	1334	1334	2
592	20250219	103500	266461423	1330	1330	1330	1330	460
593	20250219	103400	265849623	1330	1330	1330	1330	0
594	20250219	103300	265849623	1330	1330	1330	1330	0
595	20250219	103200	265849623	1330	1330	1330	1330	0
596	20250219	103100	265849623	1330	1330	1330	1330	1
597	20250219	103000	265848293	1329	1329	1329	1329	8
598	20250219	102900	265837661	1330	1330	1330	1330	0
599	20250219	102800	265837661	1330	1334	1334	1330	1543
600	20250219	102700	263784050	1334	1334	1334	1334	0
601	20250219	102600	263784050	1334	1334	1334	1334	0
602	20250219	102500	263784050	1334	1334	1334	1334	2
603	20250219	102400	263781382	1332	1330	1332	1330	3617
604	20250219	102300	258966772	1328	1329	1329	1328	2023
605	20250219	102200	256279225	1329	1329	1329	1329	2
606	20250219	102100	256276567	1328	1328	1328	1328	0
607	20250219	102000	256276567	1328	1329	1329	1328	2002
608	20250219	101900	253617779	1330	1329	1330	1329	367
609	20250219	101800	253129674	1329	1328	1329	1328	2246
610	20250219	101700	250146720	1327	1329	1329	1327	266
611	20250219	101600	249793250	1329	1330	1330	1329	50
612	20250219	101500	249726770	1330	1330	1330	1330	0
613	20250219	101400	249726770	1330	1330	1330	1330	1
614	20250219	101300	249725440	1329	1329	1329	1329	2000
615	20250219	101200	247067440	1328	1328	1328	1328	12
616	20250219	101100	247051504	1329	1334	1334	1329	1163
617	20250219	101000	245500877	1334	1334	1334	1334	300
618	20250219	100900	245100677	1335	1328	1335	1328	6327
619	20250219	100800	236687090	1329	1327	1329	1327	796
620	20250219	100700	235630596	1327	1323	1327	1323	3666
621	20250219	100600	230775009	1324	1324	1324	1324	0
622	20250219	100500	230775009	1324	1320	1324	1320	657
623	20250219	100400	229906927	1320	1319	1320	1319	974
624	20250219	100300	228621257	1318	1320	1320	1318	7032
625	20250219	100200	219340227	1321	1321	1321	1321	22
626	20250219	100100	219311165	1321	1321	1321	1321	8
627	20250219	100000	219300597	1321	1321	1321	1320	3712
628	20250219	095900	214400682	1322	1318	1322	1318	2122
629	20250219	095800	211599490	1318	1318	1318	1318	102
630	20250219	095700	211465054	1317	1317	1317	1317	499
631	20250219	095600	210807871	1316	1316	1316	1316	512
632	20250219	095500	210134079	1316	1317	1317	1316	1868
633	20250219	095400	207674271	1318	1320	1320	1318	1271
634	20250219	095300	205998285	1322	1320	1322	1320	16
635	20250219	095200	205977138	1320	1320	1320	1320	0
636	20250219	095100	205977138	1320	1320	1320	1320	502
637	20250219	095000	205314498	1319	1318	1319	1318	715
638	20250219	094900	204371913	1321	1319	1321	1318	1501
639	20250219	094800	202393513	1318	1318	1318	1318	0
640	20250219	094700	202393513	1318	1319	1319	1318	320
641	20250219	094600	201971653	1321	1321	1321	1321	53
642	20250219	094500	201901640	1323	1321	1323	1321	1185
643	20250219	094400	200336252	1321	1321	1321	1321	960
644	20250219	094300	199068092	1321	1321	1321	1321	0
645	20250219	094200	199068092	1321	1320	1321	1319	330
646	20250219	094100	198632202	1321	1321	1321	1321	10
647	20250219	094000	198618992	1320	1325	1325	1320	2615
648	20250219	093900	195162680	1325	1330	1330	1325	2011
649	20250219	093800	192498055	1325	1324	1325	1324	8874
650	20250219	093700	180743267	1325	1325	1325	1325	0
651	20250219	093600	180743267	1325	1322	1325	1322	7187
652	20250219	093500	171236310	1321	1316	1321	1316	5776
653	20250219	093400	163616639	1316	1316	1320	1315	6034
654	20250219	093300	155662853	1316	1310	1317	1310	4298
655	20250219	093200	150010188	1314	1308	1315	1308	47
656	20250219	093100	149948603	1308	1314	1316	1303	31302
657	20250219	093000	109075517	1312	1313	1324	1303	24190
658	20250219	092900	77443566	1326	1321	1326	1314	7092
659	20250219	092800	68110236	1334	1321	1335	1318	7939
660	20250219	092700	57619088	1325	1325	1325	1325	5000
661	20250219	092600	50994088	1332	1336	1336	1321	20092
662	20250219	092500	24358007	1336	1340	1340	1336	7799
663	20250219	092400	13925347	1340	1340	1340	1340	201
664	20250219	092300	13656007	1335	1335	1335	1335	0
665	20250219	092200	13656007	1335	1335	1335	1335	1136
666	20250219	092100	12139447	1339	1339	1339	1339	0
667	20250219	092000	12139447	1339	1339	1339	1339	300
668	20250219	091900	11737747	1339	1339	1339	1339	0
669	20250219	091800	11737747	1339	1339	1339	1339	1502
670	20250219	091700	9726569	1339	1337	1339	1335	432
671	20250219	091600	9149402	1339	1339	1339	1339	2
672	20250219	091500	9146724	1337	1337	1337	1337	0
673	20250219	091400	9146724	1337	1337	1337	1337	0
674	20250219	091300	9146724	1337	1336	1337	1336	3
675	20250219	091200	9142715	1336	1336	1336	1336	13
676	20250219	091100	9125347	1335	1338	1338	1335	7
677	20250219	091000	9115999	1340	1343	1343	1340	3285
678	20250219	090900	4708688	1343	1343	1343	1343	1010
679	20250219	090800	3352258	1344	1345	1345	1344	1783
680	20250219	090700	955163	1345	1345	1345	1345	0
681	20250219	090600	955163	1345	1345	1345	1345	0
682	20250219	090500	955163	1345	1349	1349	1345	11
683	20250219	090400	940364	1344	1344	1344	1344	540
684	20250219	090300	214604	1344	1344	1344	1344	1
685	20250219	090200	213260	1349	1349	1349	1349	10
686	20250219	090100	199770	1344	1344	1344	1344	0
687	20250219	090000	199770	1344	1350	1350	1344	148