KissMeData/204610/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204200	528840273	1753	1753	1753	1753	7172
3	20250218	204100	528840273	1753	1753	1753	1753	0
4	20250218	204000	528840273	1753	1753	1753	1753	0
5	20250218	203900	528840273	1753	1753	1753	1753	0
6	20250218	203800	528840273	1753	1753	1753	1753	0
7	20250218	203700	528840273	1753	1753	1753	1753	0
8	20250218	203600	528840273	1753	1753	1753	1753	0
9	20250218	203500	528840273	1753	1753	1753	1753	0
10	20250218	203400	528840273	1753	1753	1753	1753	0
11	20250218	203300	528840273	1753	1753	1753	1753	0
12	20250218	203200	528840273	1753	1753	1753	1753	0
13	20250218	203100	528840273	1753	1753	1753	1753	0
14	20250218	203000	528840273	1753	1753	1753	1753	0
15	20250218	202900	528840273	1753	1753	1753	1753	0
16	20250218	202800	528840273	1753	1753	1753	1753	0
17	20250218	202700	528840273	1753	1753	1753	1753	0
18	20250218	202600	528840273	1753	1753	1753	1753	0
19	20250218	202500	528840273	1753	1753	1753	1753	0
20	20250218	202400	528840273	1753	1753	1753	1753	0
21	20250218	202300	528840273	1753	1753	1753	1753	0
22	20250218	202200	528840273	1753	1753	1753	1753	0
23	20250218	202100	528840273	1753	1753	1753	1753	0
24	20250218	202000	528840273	1753	1753	1753	1753	0
25	20250218	201900	528840273	1753	1753	1753	1753	0
26	20250218	201800	528840273	1753	1753	1753	1753	0
27	20250218	201700	528840273	1753	1753	1753	1753	0
28	20250218	201600	528840273	1753	1753	1753	1753	0
29	20250218	201500	528840273	1753	1753	1753	1753	0
30	20250218	201400	528840273	1753	1753	1753	1753	0
31	20250218	201300	528840273	1753	1753	1753	1753	0
32	20250218	201200	528840273	1753	1753	1753	1753	7172
33	20250218	201100	528840273	1753	1753	1753	1753	0
34	20250218	201000	528840273	1753	1753	1753	1753	0
35	20250218	200900	528840273	1753	1753	1753	1753	0
36	20250218	200800	528840273	1753	1753	1753	1753	0
37	20250218	200700	528840273	1753	1753	1753	1753	0
38	20250218	200600	528840273	1753	1753	1753	1753	0
39	20250218	200500	528840273	1753	1753	1753	1753	0
40	20250218	200400	528840273	1753	1753	1753	1753	0
41	20250218	200300	528840273	1753	1753	1753	1753	0
42	20250218	200200	528840273	1753	1753	1753	1753	0
43	20250218	200100	528840273	1753	1753	1753	1753	0
44	20250218	200000	528840273	1753	1753	1753	1753	0
45	20250218	195900	528840273	1753	1753	1753	1753	0
46	20250218	195800	528840273	1753	1753	1753	1753	0
47	20250218	195700	528840273	1753	1753	1753	1753	0
48	20250218	195600	528840273	1753	1753	1753	1753	0
49	20250218	195500	528840273	1753	1753	1753	1753	0
50	20250218	195400	528840273	1753	1753	1753	1753	0
51	20250218	195300	528840273	1753	1753	1753	1753	0
52	20250218	195200	528840273	1753	1753	1753	1753	0
53	20250218	195100	528840273	1753	1753	1753	1753	0
54	20250218	195000	528840273	1753	1753	1753	1753	0
55	20250218	194900	528840273	1753	1753	1753	1753	0
56	20250218	194800	528840273	1753	1753	1753	1753	0
57	20250218	194700	528840273	1753	1753	1753	1753	0
58	20250218	194600	528840273	1753	1753	1753	1753	0
59	20250218	194500	528840273	1753	1753	1753	1753	0
60	20250218	194400	528840273	1753	1753	1753	1753	0
61	20250218	194300	528840273	1753	1753	1753	1753	0
62	20250218	194200	528840273	1753	1753	1753	1753	7172
63	20250218	194100	528840273	1753	1753	1753	1753	0
64	20250218	194000	528840273	1753	1753	1753	1753	0
65	20250218	193900	528840273	1753	1753	1753	1753	0
66	20250218	193800	528840273	1753	1753	1753	1753	0
67	20250218	193700	528840273	1753	1753	1753	1753	0
68	20250218	193600	528840273	1753	1753	1753	1753	0
69	20250218	193500	528840273	1753	1753	1753	1753	0
70	20250218	193400	528840273	1753	1753	1753	1753	0
71	20250218	193300	528840273	1753	1753	1753	1753	0
72	20250218	193200	528840273	1753	1753	1753	1753	0
73	20250218	193100	528840273	1753	1753	1753	1753	0
74	20250218	193000	528840273	1753	1753	1753	1753	0
75	20250218	192900	528840273	1753	1753	1753	1753	0
76	20250218	192800	528840273	1753	1753	1753	1753	0
77	20250218	192700	528840273	1753	1753	1753	1753	0
78	20250218	192600	528840273	1753	1753	1753	1753	0
79	20250218	192500	528840273	1753	1753	1753	1753	0
80	20250218	192400	528840273	1753	1753	1753	1753	0
81	20250218	192300	528840273	1753	1753	1753	1753	0
82	20250218	192200	528840273	1753	1753	1753	1753	0
83	20250218	192100	528840273	1753	1753	1753	1753	0
84	20250218	192000	528840273	1753	1753	1753	1753	0
85	20250218	191900	528840273	1753	1753	1753	1753	0
86	20250218	191800	528840273	1753	1753	1753	1753	0
87	20250218	191700	528840273	1753	1753	1753	1753	0
88	20250218	191600	528840273	1753	1753	1753	1753	0
89	20250218	191500	528840273	1753	1753	1753	1753	0
90	20250218	191400	528840273	1753	1753	1753	1753	0
91	20250218	191300	528840273	1753	1753	1753	1753	0
92	20250218	191200	528840273	1753	1753	1753	1753	7172
93	20250218	191100	528840273	1753	1753	1753	1753	0
94	20250218	191000	528840273	1753	1753	1753	1753	0
95	20250218	190900	528840273	1753	1753	1753	1753	0
96	20250218	190800	528840273	1753	1753	1753	1753	0
97	20250218	190700	528840273	1753	1753	1753	1753	0
98	20250218	190600	528840273	1753	1753	1753	1753	0
99	20250218	190500	528840273	1753	1753	1753	1753	0
100	20250218	190400	528840273	1753	1753	1753	1753	0
101	20250218	190300	528840273	1753	1753	1753	1753	0
102	20250218	190200	528840273	1753	1753	1753	1753	0
103	20250218	190100	528840273	1753	1753	1753	1753	0
104	20250218	190000	528840273	1753	1753	1753	1753	0
105	20250218	185900	528840273	1753	1753	1753	1753	0
106	20250218	185800	528840273	1753	1753	1753	1753	0
107	20250218	185700	528840273	1753	1753	1753	1753	0
108	20250218	185600	528840273	1753	1753	1753	1753	0
109	20250218	185500	528840273	1753	1753	1753	1753	0
110	20250218	185400	528840273	1753	1753	1753	1753	0
111	20250218	185300	528840273	1753	1753	1753	1753	0
112	20250218	185200	528840273	1753	1753	1753	1753	0
113	20250218	185100	528840273	1753	1753	1753	1753	0
114	20250218	185000	528840273	1753	1753	1753	1753	0
115	20250218	184900	528840273	1753	1753	1753	1753	0
116	20250218	184800	528840273	1753	1753	1753	1753	0
117	20250218	184700	528840273	1753	1753	1753	1753	0
118	20250218	184600	528840273	1753	1753	1753	1753	0
119	20250218	184500	528840273	1753	1753	1753	1753	0
120	20250218	184400	528840273	1753	1753	1753	1753	0
121	20250218	184300	528840273	1753	1753	1753	1753	0
122	20250218	184200	528840273	1753	1753	1753	1753	7172
123	20250218	184100	528840273	1753	1753	1753	1753	0
124	20250218	184000	528840273	1753	1753	1753	1753	0
125	20250218	183900	528840273	1753	1753	1753	1753	0
126	20250218	183800	528840273	1753	1753	1753	1753	0
127	20250218	183700	528840273	1753	1753	1753	1753	0
128	20250218	183600	528840273	1753	1753	1753	1753	0
129	20250218	183500	528840273	1753	1753	1753	1753	0
130	20250218	183400	528840273	1753	1753	1753	1753	0
131	20250218	183300	528840273	1753	1753	1753	1753	0
132	20250218	183200	528840273	1753	1753	1753	1753	0
133	20250218	183100	528840273	1753	1753	1753	1753	0
134	20250218	183000	528840273	1753	1753	1753	1753	0
135	20250218	182900	528840273	1753	1753	1753	1753	0
136	20250218	182800	528840273	1753	1753	1753	1753	0
137	20250218	182700	528840273	1753	1753	1753	1753	0
138	20250218	182600	528840273	1753	1753	1753	1753	0
139	20250218	182500	528840273	1753	1753	1753	1753	0
140	20250218	182400	528840273	1753	1753	1753	1753	0
141	20250218	182300	528840273	1753	1753	1753	1753	0
142	20250218	182200	528840273	1753	1753	1753	1753	0
143	20250218	182100	528840273	1753	1753	1753	1753	0
144	20250218	182000	528840273	1753	1753	1753	1753	0
145	20250218	181900	528840273	1753	1753	1753	1753	0
146	20250218	181800	528840273	1753	1753	1753	1753	0
147	20250218	181700	528840273	1753	1753	1753	1753	0
148	20250218	181600	528840273	1753	1753	1753	1753	0
149	20250218	181500	528840273	1753	1753	1753	1753	0
150	20250218	181400	528840273	1753	1753	1753	1753	0
151	20250218	181300	528840273	1753	1753	1753	1753	0
152	20250218	181200	528840273	1753	1753	1753	1753	7172
153	20250218	181100	528840273	1753	1753	1753	1753	0
154	20250218	181000	528840273	1753	1753	1753	1753	0
155	20250218	180900	528840273	1753	1753	1753	1753	0
156	20250218	180800	528840273	1753	1753	1753	1753	0
157	20250218	180700	528840273	1753	1753	1753	1753	0
158	20250218	180600	528840273	1753	1753	1753	1753	0
159	20250218	180500	528840273	1753	1753	1753	1753	0
160	20250218	180400	528840273	1753	1753	1753	1753	0
161	20250218	180300	528840273	1753	1753	1753	1753	0
162	20250218	180200	528840273	1753	1753	1753	1753	0
163	20250218	180100	528840273	1753	1753	1753	1753	0
164	20250218	180000	528840273	1753	1753	1753	1753	0
165	20250218	175900	528840273	1753	1753	1753	1753	0
166	20250218	175800	528840273	1753	1753	1753	1753	0
167	20250218	175700	528840273	1753	1753	1753	1753	0
168	20250218	175600	528840273	1753	1753	1753	1753	0
169	20250218	175500	528840273	1753	1753	1753	1753	0
170	20250218	175400	528840273	1753	1753	1753	1753	0
171	20250218	175300	528840273	1753	1753	1753	1753	0
172	20250218	175200	528840273	1753	1753	1753	1753	0
173	20250218	175100	528840273	1753	1753	1753	1753	0
174	20250218	175000	528840273	1753	1753	1753	1753	0
175	20250218	174900	528840273	1753	1753	1753	1753	0
176	20250218	174800	528840273	1753	1753	1753	1753	0
177	20250218	174700	528840273	1753	1753	1753	1753	0
178	20250218	174600	528840273	1753	1753	1753	1753	0
179	20250218	174500	528840273	1753	1753	1753	1753	0
180	20250218	174400	528840273	1753	1753	1753	1753	0
181	20250218	174300	528840273	1753	1753	1753	1753	0
182	20250218	174200	528840273	1753	1753	1753	1753	7172
183	20250218	174100	528840273	1753	1753	1753	1753	0
184	20250218	174000	528840273	1753	1753	1753	1753	0
185	20250218	173900	528840273	1753	1753	1753	1753	0
186	20250218	173800	528840273	1753	1753	1753	1753	0
187	20250218	173700	528840273	1753	1753	1753	1753	0
188	20250218	173600	528840273	1753	1753	1753	1753	0
189	20250218	173500	528840273	1753	1753	1753	1753	0
190	20250218	173400	528840273	1753	1753	1753	1753	0
191	20250218	173300	528840273	1753	1753	1753	1753	0
192	20250218	173200	528840273	1753	1753	1753	1753	0
193	20250218	173100	528840273	1753	1753	1753	1753	0
194	20250218	173000	528840273	1753	1753	1753	1753	0
195	20250218	172900	528840273	1753	1753	1753	1753	0
196	20250218	172800	528840273	1753	1753	1753	1753	0
197	20250218	172700	528840273	1753	1753	1753	1753	0
198	20250218	172600	528840273	1753	1753	1753	1753	0
199	20250218	172500	528840273	1753	1753	1753	1753	0
200	20250218	172400	528840273	1753	1753	1753	1753	0
201	20250218	172300	528840273	1753	1753	1753	1753	0
202	20250218	172200	528840273	1753	1753	1753	1753	0
203	20250218	172100	528840273	1753	1753	1753	1753	0
204	20250218	172000	528840273	1753	1753	1753	1753	0
205	20250218	171900	528840273	1753	1753	1753	1753	0
206	20250218	171800	528840273	1753	1753	1753	1753	0
207	20250218	171700	528840273	1753	1753	1753	1753	0
208	20250218	171600	528840273	1753	1753	1753	1753	0
209	20250218	171500	528840273	1753	1753	1753	1753	0
210	20250218	171400	528840273	1753	1753	1753	1753	0
211	20250218	171300	528840273	1753	1753	1753	1753	0
212	20250218	171200	528840273	1753	1753	1753	1753	7172
213	20250218	171100	528840273	1753	1753	1753	1753	0
214	20250218	171000	528840273	1753	1753	1753	1753	0
215	20250218	170900	528840273	1753	1753	1753	1753	0
216	20250218	170800	528840273	1753	1753	1753	1753	0
217	20250218	170700	528840273	1753	1753	1753	1753	0
218	20250218	170600	528840273	1753	1753	1753	1753	0
219	20250218	170500	528840273	1753	1753	1753	1753	0
220	20250218	170400	528840273	1753	1753	1753	1753	0
221	20250218	170300	528840273	1753	1753	1753	1753	0
222	20250218	170200	528840273	1753	1753	1753	1753	0
223	20250218	170100	528840273	1753	1753	1753	1753	0
224	20250218	170000	528840273	1753	1753	1753	1753	0
225	20250218	165900	528840273	1753	1753	1753	1753	0
226	20250218	165800	528840273	1753	1753	1753	1753	0
227	20250218	165700	528840273	1753	1753	1753	1753	0
228	20250218	165600	528840273	1753	1753	1753	1753	0
229	20250218	165500	528840273	1753	1753	1753	1753	0
230	20250218	165400	528840273	1753	1753	1753	1753	0
231	20250218	165300	528840273	1753	1753	1753	1753	0
232	20250218	165200	528840273	1753	1753	1753	1753	0
233	20250218	165100	528840273	1753	1753	1753	1753	0
234	20250218	165000	528840273	1753	1753	1753	1753	0
235	20250218	164900	528840273	1753	1753	1753	1753	0
236	20250218	164800	528840273	1753	1753	1753	1753	0
237	20250218	164700	528840273	1753	1753	1753	1753	0
238	20250218	164600	528840273	1753	1753	1753	1753	0
239	20250218	164500	528840273	1753	1753	1753	1753	0
240	20250218	164400	528840273	1753	1753	1753	1753	0
241	20250218	164300	528840273	1753	1753	1753	1753	0
242	20250218	164200	528840273	1753	1753	1753	1753	7172
243	20250218	164100	528840273	1753	1753	1753	1753	0
244	20250218	164000	528840273	1753	1753	1753	1753	0
245	20250218	163900	528840273	1753	1753	1753	1753	0
246	20250218	163800	528840273	1753	1753	1753	1753	0
247	20250218	163700	528840273	1753	1753	1753	1753	0
248	20250218	163600	528840273	1753	1753	1753	1753	0
249	20250218	163500	528840273	1753	1753	1753	1753	0
250	20250218	163400	528840273	1753	1753	1753	1753	0
251	20250218	163300	528840273	1753	1753	1753	1753	0
252	20250218	163200	528840273	1753	1753	1753	1753	0
253	20250218	163100	528840273	1753	1753	1753	1753	0
254	20250218	163000	528840273	1753	1753	1753	1753	0
255	20250218	162900	528840273	1753	1753	1753	1753	0
256	20250218	162800	528840273	1753	1753	1753	1753	0
257	20250218	162700	528840273	1753	1753	1753	1753	0
258	20250218	162600	528840273	1753	1753	1753	1753	0
259	20250218	162500	528840273	1753	1753	1753	1753	0
260	20250218	162400	528840273	1753	1753	1753	1753	0
261	20250218	162300	528840273	1753	1753	1753	1753	0
262	20250218	162200	528840273	1753	1753	1753	1753	0
263	20250218	162100	528840273	1753	1753	1753	1753	0
264	20250218	162000	528840273	1753	1753	1753	1753	0
265	20250218	161900	528840273	1753	1753	1753	1753	0
266	20250218	161800	528840273	1753	1753	1753	1753	0
267	20250218	161700	528840273	1753	1753	1753	1753	0
268	20250218	161600	528840273	1753	1753	1753	1753	0
269	20250218	161500	528840273	1753	1753	1753	1753	0
270	20250218	161400	528840273	1753	1753	1753	1753	0
271	20250218	161300	528840273	1753	1753	1753	1753	0
272	20250218	161200	528840273	1753	1753	1753	1753	7172
273	20250218	161100	528840273	1753	1753	1753	1753	0
274	20250218	161000	528840273	1753	1753	1753	1753	0
275	20250218	160900	528840273	1753	1753	1753	1753	0
276	20250218	160800	528840273	1753	1753	1753	1753	0
277	20250218	160700	528840273	1753	1753	1753	1753	0
278	20250218	160600	528840273	1753	1753	1753	1753	0
279	20250218	160500	528840273	1753	1753	1753	1753	0
280	20250218	160400	528840273	1753	1753	1753	1753	0
281	20250218	160300	528840273	1753	1753	1753	1753	0
282	20250218	160200	528840273	1753	1753	1753	1753	0
283	20250218	160100	528840273	1753	1753	1753	1753	0
284	20250218	160000	528840273	1753	1753	1753	1753	0
285	20250218	155900	528840273	1753	1753	1753	1753	0
286	20250218	155800	528840273	1753	1753	1753	1753	0
287	20250218	155700	528840273	1753	1753	1753	1753	0
288	20250218	155600	528840273	1753	1753	1753	1753	0
289	20250218	155500	528840273	1753	1753	1753	1753	0
290	20250218	155400	528840273	1753	1753	1753	1753	0
291	20250218	155300	528840273	1753	1753	1753	1753	0
292	20250218	155200	528840273	1753	1753	1753	1753	0
293	20250218	155100	528840273	1753	1753	1753	1753	0
294	20250218	155000	528840273	1753	1753	1753	1753	0
295	20250218	154900	528840273	1753	1753	1753	1753	0
296	20250218	154800	528840273	1753	1753	1753	1753	0
297	20250218	154700	528840273	1753	1753	1753	1753	0
298	20250218	154600	528840273	1753	1753	1753	1753	0
299	20250218	154500	528840273	1753	1753	1753	1753	0
300	20250218	154400	528840273	1753	1753	1753	1753	0
301	20250218	154300	528840273	1753	1753	1753	1753	0
302	20250218	154200	528840273	1753	1753	1753	1753	7172
303	20250218	154100	528840273	1753	1753	1753	1753	0
304	20250218	154000	528840273	1753	1753	1753	1753	0
305	20250218	153900	528840273	1753	1753	1753	1753	0
306	20250218	153800	528840273	1753	1753	1753	1753	0
307	20250218	153700	528840273	1753	1753	1753	1753	0
308	20250218	153600	528840273	1753	1753	1753	1753	0
309	20250218	153500	528840273	1753	1753	1753	1753	0
310	20250218	153400	528840273	1753	1753	1753	1753	0
311	20250218	153300	528840273	1753	1753	1753	1753	0
312	20250218	153200	528840273	1753	1753	1753	1753	0
313	20250218	153100	528840273	1753	1753	1753	1753	0
314	20250218	153000	528840273	1753	1753	1753	1753	7172
315	20250218	152900	516267757	1745	1745	1745	1745	0
316	20250218	152800	516267757	1745	1745	1745	1745	0
317	20250218	152700	516267757	1745	1745	1745	1745	0
318	20250218	152600	516267757	1745	1745	1745	1745	0
319	20250218	152500	516267757	1745	1745	1745	1745	0
320	20250218	152400	516267757	1745	1745	1745	1745	0
321	20250218	152300	516267757	1745	1745	1745	1745	0
322	20250218	152200	516267757	1745	1745	1745	1745	0
323	20250218	152100	516267757	1745	1745	1745	1745	0
324	20250218	152000	516267757	1745	1745	1745	1745	0
325	20250218	151900	516267757	1745	1751	1751	1745	57
326	20250218	151800	516168286	1744	1752	1752	1744	1206
327	20250218	151700	514061717	1752	1752	1752	1752	53
328	20250218	151600	513968861	1746	1750	1750	1746	350
329	20250218	151500	513357215	1746	1746	1746	1746	0
330	20250218	151400	513357215	1746	1746	1746	1746	1568
331	20250218	151300	510619487	1752	1752	1752	1752	215
332	20250218	151200	510242807	1753	1753	1753	1753	0
333	20250218	151100	510242807	1753	1753	1753	1753	600
334	20250218	151000	509191007	1749	1749	1749	1749	2218
335	20250218	150900	505311725	1753	1753	1753	1753	0
336	20250218	150800	505311725	1753	1753	1753	1753	109
337	20250218	150700	505120648	1753	1753	1753	1753	162
338	20250218	150600	504836662	1753	1752	1753	1752	161
339	20250218	150500	504554537	1749	1749	1749	1749	0
340	20250218	150400	504554537	1749	1749	1749	1749	1
341	20250218	150300	504552788	1747	1753	1753	1747	1640
342	20250218	150200	501686199	1754	1754	1754	1754	53
343	20250218	150100	501593237	1754	1754	1754	1754	30
344	20250218	150000	501540617	1754	1755	1755	1754	326
345	20250218	145900	500968705	1754	1754	1754	1754	53
346	20250218	145800	500875743	1754	1755	1755	1754	129
347	20250218	145700	500649368	1756	1756	1756	1756	0
348	20250218	145600	500649368	1756	1756	1756	1756	53
349	20250218	145500	500556300	1756	1756	1756	1755	270
350	20250218	145400	500082195	1756	1756	1756	1756	0
351	20250218	145300	500082195	1756	1756	1756	1756	500
352	20250218	145200	499204195	1756	1756	1756	1756	0
353	20250218	145100	499204195	1756	1755	1756	1755	81
354	20250218	145000	499061961	1756	1755	1756	1755	237
355	20250218	144900	498645897	1755	1754	1755	1754	250
356	20250218	144800	498207288	1756	1756	1756	1756	0
357	20250218	144700	498207288	1756	1756	1756	1756	0
358	20250218	144600	498207288	1756	1756	1756	1756	0
359	20250218	144500	498207288	1756	1756	1756	1755	123
360	20250218	144400	497991313	1755	1754	1756	1754	314
361	20250218	144300	497440087	1751	1751	1751	1751	30
362	20250218	144200	497387557	1745	1745	1745	1745	0
363	20250218	144100	497387557	1745	1745	1745	1745	0
364	20250218	144000	497387557	1745	1745	1745	1745	0
365	20250218	143900	497387557	1745	1757	1757	1745	238
366	20250218	143800	496969768	1757	1756	1757	1756	253
367	20250218	143700	496525300	1755	1755	1755	1755	17
368	20250218	143600	496495465	1751	1751	1751	1751	50
369	20250218	143500	496407915	1755	1755	1755	1755	0
370	20250218	143400	496407915	1755	1755	1755	1755	0
371	20250218	143300	496407915	1755	1757	1757	1755	430
372	20250218	143200	495652780	1757	1757	1757	1757	0
373	20250218	143100	495652780	1757	1757	1757	1757	0
374	20250218	143000	495652780	1757	1757	1757	1757	0
375	20250218	142900	495652780	1757	1757	1757	1757	0
376	20250218	142800	495652780	1757	1757	1757	1757	101
377	20250218	142700	495475323	1746	1755	1755	1746	17280
378	20250218	142600	465292382	1757	1757	1757	1757	109
379	20250218	142500	465100869	1757	1757	1757	1757	162
380	20250218	142400	464816235	1757	1757	1757	1757	56
381	20250218	142300	464717843	1757	1757	1757	1757	53
382	20250218	142200	464624722	1757	1757	1757	1757	108
383	20250218	142100	464434966	1756	1756	1756	1756	0
384	20250218	142000	464434966	1756	1757	1757	1756	202
385	20250218	141900	464080096	1758	1757	1758	1756	327
386	20250218	141800	463505672	1757	1757	1757	1757	0
387	20250218	141700	463505672	1757	1757	1757	1757	0
388	20250218	141600	463505672	1757	1757	1757	1756	376
389	20250218	141500	462845144	1758	1758	1758	1758	0
390	20250218	141400	462845144	1758	1759	1759	1758	196
391	20250218	141300	462500467	1759	1759	1759	1759	162
392	20250218	141200	462215509	1759	1759	1759	1759	0
393	20250218	141100	462215509	1759	1759	1759	1759	0
394	20250218	141000	462215509	1759	1759	1759	1759	270
395	20250218	140900	461740579	1758	1758	1758	1758	0
396	20250218	140800	461740579	1758	1758	1758	1758	0
397	20250218	140700	461740579	1758	1759	1759	1758	284
398	20250218	140600	461241037	1759	1758	1759	1758	402
399	20250218	140500	460534319	1758	1759	1759	1758	83
400	20250218	140400	460388352	1759	1759	1759	1759	218
401	20250218	140300	460004890	1759	1759	1759	1759	0
402	20250218	140200	460004890	1759	1759	1759	1759	162
403	20250218	140100	459719932	1759	1759	1759	1759	100
404	20250218	140000	459544032	1759	1759	1759	1759	0
405	20250218	135900	459544032	1759	1759	1759	1759	166
406	20250218	135800	459252038	1759	1759	1759	1759	108
407	20250218	135700	459062066	1760	1760	1760	1760	6033
408	20250218	135600	448443986	1760	1760	1760	1760	162
409	20250218	135500	448158866	1760	1760	1760	1760	63
410	20250218	135400	448047986	1758	1758	1758	1758	100
411	20250218	135300	447872186	1759	1759	1759	1759	0
412	20250218	135200	447872186	1759	1760	1760	1759	309
413	20250218	135100	447328560	1760	1760	1760	1760	13
414	20250218	135000	447305680	1760	1760	1760	1760	54
415	20250218	134900	447210640	1760	1760	1760	1760	109
416	20250218	134800	447018800	1760	1760	1760	1760	162
417	20250218	134700	446733680	1760	1760	1760	1760	0
418	20250218	134600	446733680	1760	1760	1760	1760	0
419	20250218	134500	446733680	1760	1760	1761	1760	271
420	20250218	134400	446256611	1760	1760	1760	1760	0
421	20250218	134300	446256611	1760	1760	1760	1760	0
422	20250218	134200	446256611	1760	1760	1760	1760	221
423	20250218	134100	445867651	1760	1760	1760	1760	109
424	20250218	134000	445675811	1759	1759	1759	1759	0
425	20250218	133900	445675811	1759	1760	1760	1759	270
426	20250218	133800	445200773	1759	1759	1759	1759	162
427	20250218	133700	444915815	1760	1760	1760	1760	0
428	20250218	133600	444915815	1760	1754	1760	1754	7000
429	20250218	133500	432600502	1752	1752	1752	1752	150
430	20250218	133400	432337702	1752	1751	1752	1750	2620
431	20250218	133300	427748420	1752	1753	1753	1752	165
432	20250218	133200	427459232	1752	1752	1752	1752	1
433	20250218	133100	427457480	1754	1755	1755	1754	210
434	20250218	133000	427088978	1753	1755	1755	1753	98
435	20250218	132900	426917108	1755	1755	1755	1755	0
436	20250218	132800	426917108	1755	1755	1755	1755	81
437	20250218	132700	426774953	1755	1754	1755	1754	219
438	20250218	132600	426390718	1754	1753	1754	1753	1704
439	20250218	132500	423403574	1754	1754	1754	1754	53
440	20250218	132400	423310612	1754	1754	1754	1754	68
441	20250218	132300	423191340	1753	1753	1753	1753	201
442	20250218	132200	422838987	1755	1755	1755	1755	0
443	20250218	132100	422838987	1755	1755	1755	1755	0
444	20250218	132000	422838987	1755	1755	1755	1755	217
445	20250218	131900	422458152	1755	1755	1755	1755	147
446	20250218	131800	422200167	1753	1754	1754	1753	123
447	20250218	131700	421984440	1755	1755	1755	1755	54
448	20250218	131600	421889670	1750	1750	1750	1750	100
449	20250218	131500	421714670	1751	1751	1751	1751	0
450	20250218	131400	421714670	1751	1751	1751	1751	0
451	20250218	131300	421714670	1751	1752	1752	1751	1864
452	20250218	131200	418449642	1755	1755	1755	1755	0
453	20250218	131100	418449642	1755	1759	1760	1755	432
454	20250218	131000	417690731	1760	1760	1760	1760	13
455	20250218	130900	417667851	1759	1759	1759	1759	96
456	20250218	130800	417498987	1759	1759	1759	1759	162
457	20250218	130700	417214029	1759	1759	1759	1759	0
458	20250218	130600	417214029	1759	1759	1759	1759	0
459	20250218	130500	417214029	1759	1759	1760	1759	262
460	20250218	130400	416753169	1759	1759	1759	1759	109
461	20250218	130300	416561438	1759	1759	1759	1759	12
462	20250218	130200	416540330	1759	1759	1759	1759	150
463	20250218	130100	416276480	1759	1759	1759	1759	109
464	20250218	130000	416084749	1759	1759	1759	1759	0
465	20250218	125900	416084749	1759	1759	1759	1759	80
466	20250218	125800	415944029	1759	1759	1759	1759	244
467	20250218	125700	415514833	1759	1759	1759	1759	54
468	20250218	125600	415419847	1758	1758	1758	1758	11
469	20250218	125500	415400509	1759	1759	1759	1759	168
470	20250218	125400	415104997	1758	1759	1759	1758	102
471	20250218	125300	414925628	1759	1759	1759	1759	148
472	20250218	125200	414665296	1759	1758	1759	1758	122
473	20250218	125100	414450712	1756	1756	1756	1756	0
474	20250218	125000	414450712	1756	1756	1756	1756	4
475	20250218	124900	414443688	1756	1756	1757	1756	1405
476	20250218	124800	411976400	1755	1755	1755	1755	0
477	20250218	124700	411976400	1755	1758	1758	1755	1000
478	20250218	124600	410220022	1760	1760	1760	1760	108
479	20250218	124500	410029942	1760	1760	1760	1760	53
480	20250218	124400	409936662	1760	1760	1760	1760	198
481	20250218	124300	409588182	1759	1759	1759	1759	119
482	20250218	124200	409378861	1759	1759	1760	1759	2153
483	20250218	124100	405591634	1760	1760	1760	1760	10
484	20250218	124000	405574034	1759	1760	1760	1759	262
485	20250218	123900	405113014	1760	1760	1760	1760	95
486	20250218	123800	404945814	1761	1762	1762	1761	163
487	20250218	123700	404658662	1762	1762	1762	1762	108
488	20250218	123600	404468366	1762	1762	1762	1762	0
489	20250218	123500	404468366	1762	1762	1762	1762	103
490	20250218	123400	404286880	1762	1763	1763	1762	373
491	20250218	123300	403629448	1763	1763	1763	1763	7
492	20250218	123200	403617107	1758	1758	1758	1758	1272
493	20250218	123100	401380931	1758	1757	1758	1757	54
494	20250218	123000	401286000	1758	1758	1758	1758	108
495	20250218	122900	401096136	1758	1758	1758	1758	297
496	20250218	122800	400574010	1758	1758	1758	1758	129
497	20250218	122700	400347228	1758	1762	1762	1758	291
498	20250218	122600	399835218	1762	1762	1762	1762	161
499	20250218	122500	399551536	1763	1763	1763	1763	5
500	20250218	122400	399542721	1760	1762	1762	1760	1204
501	20250218	122300	397423463	1763	1763	1763	1763	25
502	20250218	122200	397379388	1764	1762	1764	1762	31
503	20250218	122100	397324764	1764	1764	1764	1763	513
504	20250218	122000	396420084	1765	1765	1765	1765	0
505	20250218	121900	396420084	1765	1762	1765	1762	1218
506	20250218	121800	394273036	1762	1762	1762	1762	11
507	20250218	121700	394253654	1761	1759	1761	1759	511
508	20250218	121600	393353980	1760	1760	1760	1760	108
509	20250218	121500	393163900	1760	1760	1760	1760	188
510	20250218	121400	392833020	1760	1760	1760	1760	1
511	20250218	121300	392831260	1759	1759	1759	1759	130
512	20250218	121200	392602590	1759	1759	1759	1759	161
513	20250218	121100	392319391	1759	1758	1759	1756	133
514	20250218	121000	392085507	1757	1757	1757	1757	1
515	20250218	120900	392083750	1760	1760	1760	1760	0
516	20250218	120800	392083750	1760	1760	1760	1759	270
517	20250218	120700	391608570	1759	1760	1761	1759	2100
518	20250218	120600	387911010	1760	1760	1760	1760	953
519	20250218	120500	386233730	1760	1760	1760	1760	314
520	20250218	120400	385681090	1759	1759	1759	1759	4
521	20250218	120300	385674054	1759	1759	1759	1759	161
522	20250218	120200	385390855	1759	1759	1759	1759	0
523	20250218	120100	385390855	1759	1759	1759	1758	258
524	20250218	120000	384937068	1759	1757	1759	1757	954
525	20250218	115900	383260878	1756	1756	1756	1756	1
526	20250218	115800	383259122	1756	1756	1756	1756	123
527	20250218	115700	383043134	1756	1756	1756	1756	54
528	20250218	115600	382948310	1756	1756	1756	1756	300
529	20250218	115500	382421510	1757	1757	1757	1757	361
530	20250218	115400	381787233	1757	1757	1757	1757	0
531	20250218	115300	381787233	1757	1757	1757	1757	513
532	20250218	115200	380885892	1758	1758	1758	1758	160
533	20250218	115100	380604612	1758	1760	1760	1758	481
534	20250218	115000	379758379	1760	1760	1760	1760	108
535	20250218	114900	379568299	1760	1761	1762	1760	120
536	20250218	114800	379357082	1760	1764	1764	1760	1525
537	20250218	114700	376672754	1765	1762	1765	1762	274
538	20250218	114600	376189796	1766	1762	1766	1762	10
539	20250218	114500	376172153	1761	1761	1761	1761	196
540	20250218	114400	375826997	1762	1764	1764	1762	474
541	20250218	114300	374991429	1768	1762	1768	1762	101
542	20250218	114200	374813461	1762	1762	1762	1762	0
543	20250218	114100	374813461	1762	1768	1768	1762	109
544	20250218	114000	374621397	1761	1761	1761	1761	0
545	20250218	113900	374621397	1761	1761	1761	1761	162
546	20250218	113800	374336115	1760	1760	1760	1760	0
547	20250218	113700	374336115	1760	1761	1761	1760	739
548	20250218	113600	373035197	1761	1761	1761	1761	1000
549	20250218	113500	371274197	1760	1770	1770	1760	7038
550	20250218	113400	358881392	1764	1764	1765	1764	816
551	20250218	113300	357441914	1770	1770	1770	1770	652
552	20250218	113200	356287874	1762	1766	1766	1762	2288
553	20250218	113100	352250969	1764	1764	1764	1764	20
554	20250218	113000	352215689	1764	1765	1765	1764	301
555	20250218	112900	351684555	1765	1765	1765	1765	0
556	20250218	112800	351684555	1765	1769	1769	1765	973
557	20250218	112700	349965518	1772	1772	1772	1772	564
558	20250218	112600	348966110	1772	1769	1772	1769	4334
559	20250218	112500	341292480	1769	1767	1769	1766	4266
560	20250218	112400	333752300	1766	1765	1766	1763	4046
561	20250218	112300	326609840	1762	1764	1765	1762	316
562	20250218	112200	326052784	1764	1765	1766	1764	767
563	20250218	112100	324698549	1766	1766	1766	1763	48
564	20250218	112000	324613856	1766	1760	1766	1760	16
565	20250218	111900	324585690	1767	1767	1767	1767	101
566	20250218	111800	324407223	1758	1758	1758	1758	2
567	20250218	111700	324403707	1767	1767	1767	1767	550
568	20250218	111600	323431857	1767	1767	1770	1767	3953
569	20250218	111500	316441848	1767	1761	1767	1760	3053
570	20250218	111400	311061250	1765	1765	1765	1760	3095
571	20250218	111300	305598877	1765	1760	1765	1760	932
572	20250218	111200	303956272	1767	1761	1767	1758	6560
573	20250218	111100	292409830	1761	1768	1768	1761	207
574	20250218	111000	292044596	1761	1773	1773	1761	3483
575	20250218	110900	285885625	1773	1774	1774	1772	691
576	20250218	110800	284659963	1774	1776	1776	1766	1666
577	20250218	110700	281704163	1776	1773	1780	1773	11459
578	20250218	110600	261345172	1773	1771	1780	1758	8914
579	20250218	110500	245527618	1762	1734	1780	1734	42891
580	20250218	110400	170236423	1734	1735	1735	1734	321
581	20250218	110300	169679490	1735	1735	1736	1735	715
582	20250218	110200	168438930	1735	1735	1735	1733	1800
583	20250218	110100	165319332	1735	1733	1736	1733	2406
584	20250218	110000	161146538	1726	1728	1734	1726	14333
585	20250218	105900	136335485	1725	1724	1725	1724	1059
586	20250218	105800	134508794	1722	1724	1724	1722	1105
587	20250218	105700	132605405	1725	1725	1725	1725	0
588	20250218	105600	132605405	1725	1725	1725	1725	3
589	20250218	105500	132600230	1713	1722	1725	1713	5561
590	20250218	105400	123024428	1722	1722	1722	1722	400
591	20250218	105300	122335628	1715	1715	1715	1715	0
592	20250218	105200	122335628	1715	1723	1723	1715	1001
593	20250218	105100	120618905	1723	1715	1723	1711	17083
594	20250218	105000	91283289	1715	1715	1715	1715	0
595	20250218	104900	91283289	1715	1714	1715	1713	3379
596	20250218	104800	85490301	1714	1714	1714	1714	108
597	20250218	104700	85305189	1714	1714	1714	1714	0
598	20250218	104600	85305189	1714	1709	1715	1709	10491
599	20250218	104500	67360577	1709	1709	1709	1709	5177
600	20250218	104400	58513084	1709	1709	1709	1709	108
601	20250218	104300	58328512	1709	1709	1709	1709	55
602	20250218	104200	58234517	1707	1709	1709	1707	162
603	20250218	104100	57957661	1708	1709	1709	1708	111
604	20250218	104000	57768072	1703	1708	1708	1703	14
605	20250218	103900	57744203	1709	1709	1709	1709	500
606	20250218	103800	56889703	1709	1709	1709	1709	218
607	20250218	103700	56517141	1709	1709	1709	1709	210
608	20250218	103600	56158251	1709	1709	1709	1709	1
609	20250218	103500	56156542	1709	1709	1709	1709	690
610	20250218	103400	54977332	1709	1710	1710	1709	532
611	20250218	103300	54068035	1710	1709	1710	1709	742
612	20250218	103200	52799899	1708	1708	1708	1708	54
613	20250218	103100	52707667	1709	1709	1709	1709	1
614	20250218	103000	52705958	1706	1706	1709	1706	1491
615	20250218	102900	50159608	1706	1707	1707	1706	213
616	20250218	102800	49796121	1708	1705	1708	1705	5
617	20250218	102700	49787593	1705	1705	1705	1705	109
618	20250218	102600	49601748	1708	1708	1708	1708	0
619	20250218	102500	49601748	1708	1708	1708	1708	0
620	20250218	102400	49601748	1708	1704	1708	1704	163
621	20250218	102300	49323776	1704	1704	1704	1704	109
622	20250218	102200	49138040	1703	1703	1703	1703	12
623	20250218	102100	49117604	1704	1705	1705	1704	1682
624	20250218	102000	46249902	1705	1705	1705	1705	108
625	20250218	101900	46065762	1708	1708	1708	1708	1
626	20250218	101800	46064054	1702	1702	1702	1702	0
627	20250218	101700	46064054	1702	1704	1704	1702	229
628	20250218	101600	45673969	1702	1702	1702	1702	0
629	20250218	101500	45673969	1702	1702	1702	1702	0
630	20250218	101400	45673969	1702	1702	1702	1702	0
631	20250218	101300	45673969	1702	1702	1702	1702	0
632	20250218	101200	45673969	1702	1703	1703	1702	229
633	20250218	101100	45283991	1703	1704	1704	1703	13
634	20250218	101000	45261841	1708	1708	1708	1703	111
635	20250218	100900	45072743	1708	1708	1708	1708	0
636	20250218	100800	45072743	1708	1708	1708	1708	199
637	20250218	100700	44732851	1709	1702	1709	1702	2109
638	20250218	100600	41136822	1703	1703	1703	1703	0
639	20250218	100500	41136822	1703	1703	1703	1703	0
640	20250218	100400	41136822	1703	1703	1703	1703	1
641	20250218	100300	41135119	1703	1703	1703	1703	12
642	20250218	100200	41114683	1699	1701	1701	1699	200
643	20250218	100100	40774625	1703	1703	1703	1703	0
644	20250218	100000	40774625	1703	1703	1703	1703	29
645	20250218	095900	40725238	1700	1701	1701	1700	5
646	20250218	095800	40716735	1702	1702	1702	1702	0
647	20250218	095700	40716735	1702	1702	1703	1701	116
648	20250218	095600	40519306	1702	1702	1702	1702	109
649	20250218	095500	40333788	1703	1703	1703	1703	0
650	20250218	095400	40333788	1703	1703	1703	1703	50
651	20250218	095300	40248638	1700	1703	1703	1700	405
652	20250218	095200	39560135	1703	1704	1704	1703	8
653	20250218	095100	39546509	1705	1705	1705	1705	1720
654	20250218	095000	36613909	1709	1709	1709	1709	0
655	20250218	094900	36613909	1709	1706	1709	1705	24
656	20250218	094800	36572903	1710	1708	1710	1706	2112
657	20250218	094700	32961611	1710	1710	1710	1710	1
658	20250218	094600	32959901	1707	1707	1710	1707	120
659	20250218	094500	32755022	1710	1709	1710	1706	547
660	20250218	094400	31820183	1709	1709	1709	1704	109
661	20250218	094300	31634282	1704	1704	1704	1704	109
662	20250218	094200	31448546	1709	1709	1709	1709	0
663	20250218	094100	31448546	1709	1709	1709	1709	0
664	20250218	094000	31448546	1709	1700	1709	1700	1219
665	20250218	093900	29375157	1709	1709	1709	1709	0
666	20250218	093800	29375157	1709	1705	1709	1705	2
667	20250218	093700	29371743	1700	1700	1700	1700	3929
668	20250218	093600	22692443	1700	1700	1700	1700	229
669	20250218	093500	22303143	1700	1700	1700	1700	0
670	20250218	093400	22303143	1700	1699	1700	1699	664
671	20250218	093300	21174790	1700	1700	1700	1700	132
672	20250218	093200	20950390	1700	1700	1700	1700	1000
673	20250218	093100	19250390	1700	1700	1700	1700	0
674	20250218	093000	19250390	1700	1700	1700	1700	110
675	20250218	092900	19063390	1700	1700	1700	1700	1
676	20250218	092800	19061690	1697	1697	1697	1697	172
677	20250218	092700	18769806	1695	1695	1695	1695	0
678	20250218	092600	18769806	1695	1694	1695	1694	101
679	20250218	092500	18598711	1700	1700	1700	1700	0
680	20250218	092400	18598711	1700	1700	1700	1700	3000
681	20250218	092300	13498711	1699	1699	1699	1699	3
682	20250218	092200	13493614	1700	1700	1700	1700	109
683	20250218	092100	13308314	1700	1700	1700	1700	20
684	20250218	092000	13274314	1698	1700	1700	1698	393
685	20250218	091900	12606952	1700	1700	1700	1699	700
686	20250218	091800	11416978	1700	1700	1700	1700	0
687	20250218	091700	11416978	1700	1700	1700	1700	1
688	20250218	091600	11415278	1701	1701	1701	1701	0
689	20250218	091500	11415278	1701	1701	1701	1701	0
690	20250218	091400	11415278	1701	1701	1701	1701	3
691	20250218	091300	11410175	1710	1710	1710	1710	0
692	20250218	091200	11410175	1710	1710	1710	1710	0
693	20250218	091100	11410175	1710	1710	1710	1710	1000
694	20250218	091000	9700175	1710	1701	1710	1701	5003
695	20250218	090900	1146170	1710	1710	1710	1710	0
696	20250218	090800	1146170	1710	1710	1710	1710	3
697	20250218	090700	1141040	1702	1702	1702	1702	149
698	20250218	090600	887442	1702	1702	1710	1702	106
699	20250218	090500	706230	1710	1710	1710	1710	0
700	20250218	090400	706230	1710	1710	1710	1710	0
701	20250218	090300	706230	1710	1710	1710	1710	300
702	20250218	090200	193230	1710	1710	1710	1710	0
703	20250218	090100	193230	1710	1710	1710	1710	0
704	20250218	090000	193230	1710	1710	1710	1710	113