KissMeData/228340/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205500	21903970	1771	1771	1771	1771	61
3	20250219	205400	21903970	1771	1771	1771	1771	0
4	20250219	205300	21903970	1771	1771	1771	1771	0
5	20250219	205200	21903970	1771	1771	1771	1771	0
6	20250219	205100	21903970	1771	1771	1771	1771	0
7	20250219	205000	21903970	1771	1771	1771	1771	0
8	20250219	204900	21903970	1771	1771	1771	1771	0
9	20250219	204800	21903970	1771	1771	1771	1771	0
10	20250219	204700	21903970	1771	1771	1771	1771	0
11	20250219	204600	21903970	1771	1771	1771	1771	0
12	20250219	204500	21903970	1771	1771	1771	1771	0
13	20250219	204400	21903970	1771	1771	1771	1771	0
14	20250219	204300	21903970	1771	1771	1771	1771	0
15	20250219	204200	21903970	1771	1771	1771	1771	0
16	20250219	204100	21903970	1771	1771	1771	1771	0
17	20250219	204000	21903970	1771	1771	1771	1771	0
18	20250219	203900	21903970	1771	1771	1771	1771	0
19	20250219	203800	21903970	1771	1771	1771	1771	0
20	20250219	203700	21903970	1771	1771	1771	1771	0
21	20250219	203600	21903970	1771	1771	1771	1771	0
22	20250219	203500	21903970	1771	1771	1771	1771	0
23	20250219	203400	21903970	1771	1771	1771	1771	0
24	20250219	203300	21903970	1771	1771	1771	1771	0
25	20250219	203200	21903970	1771	1771	1771	1771	0
26	20250219	203100	21903970	1771	1771	1771	1771	0
27	20250219	203000	21903970	1771	1771	1771	1771	0
28	20250219	202900	21903970	1771	1771	1771	1771	0
29	20250219	202800	21903970	1771	1771	1771	1771	0
30	20250219	202700	21903970	1771	1771	1771	1771	0
31	20250219	202600	21903970	1771	1771	1771	1771	0
32	20250219	202500	21903970	1771	1771	1771	1771	61
33	20250219	202400	21903970	1771	1771	1771	1771	0
34	20250219	202300	21903970	1771	1771	1771	1771	0
35	20250219	202200	21903970	1771	1771	1771	1771	0
36	20250219	202100	21903970	1771	1771	1771	1771	0
37	20250219	202000	21903970	1771	1771	1771	1771	0
38	20250219	201900	21903970	1771	1771	1771	1771	0
39	20250219	201800	21903970	1771	1771	1771	1771	0
40	20250219	201700	21903970	1771	1771	1771	1771	0
41	20250219	201600	21903970	1771	1771	1771	1771	0
42	20250219	201500	21903970	1771	1771	1771	1771	0
43	20250219	201400	21903970	1771	1771	1771	1771	0
44	20250219	201300	21903970	1771	1771	1771	1771	0
45	20250219	201200	21903970	1771	1771	1771	1771	0
46	20250219	201100	21903970	1771	1771	1771	1771	0
47	20250219	201000	21903970	1771	1771	1771	1771	0
48	20250219	200900	21903970	1771	1771	1771	1771	0
49	20250219	200800	21903970	1771	1771	1771	1771	0
50	20250219	200700	21903970	1771	1771	1771	1771	0
51	20250219	200600	21903970	1771	1771	1771	1771	0
52	20250219	200500	21903970	1771	1771	1771	1771	0
53	20250219	200400	21903970	1771	1771	1771	1771	0
54	20250219	200300	21903970	1771	1771	1771	1771	0
55	20250219	200200	21903970	1771	1771	1771	1771	0
56	20250219	200100	21903970	1771	1771	1771	1771	0
57	20250219	200000	21903970	1771	1771	1771	1771	0
58	20250219	195900	21903970	1771	1771	1771	1771	0
59	20250219	195800	21903970	1771	1771	1771	1771	0
60	20250219	195700	21903970	1771	1771	1771	1771	0
61	20250219	195600	21903970	1771	1771	1771	1771	0
62	20250219	195500	21903970	1771	1771	1771	1771	61
63	20250219	195400	21903970	1771	1771	1771	1771	0
64	20250219	195300	21903970	1771	1771	1771	1771	0
65	20250219	195200	21903970	1771	1771	1771	1771	0
66	20250219	195100	21903970	1771	1771	1771	1771	0
67	20250219	195000	21903970	1771	1771	1771	1771	0
68	20250219	194900	21903970	1771	1771	1771	1771	0
69	20250219	194800	21903970	1771	1771	1771	1771	0
70	20250219	194700	21903970	1771	1771	1771	1771	0
71	20250219	194600	21903970	1771	1771	1771	1771	0
72	20250219	194500	21903970	1771	1771	1771	1771	0
73	20250219	194400	21903970	1771	1771	1771	1771	0
74	20250219	194300	21903970	1771	1771	1771	1771	0
75	20250219	194200	21903970	1771	1771	1771	1771	0
76	20250219	194100	21903970	1771	1771	1771	1771	0
77	20250219	194000	21903970	1771	1771	1771	1771	0
78	20250219	193900	21903970	1771	1771	1771	1771	0
79	20250219	193800	21903970	1771	1771	1771	1771	0
80	20250219	193700	21903970	1771	1771	1771	1771	0
81	20250219	193600	21903970	1771	1771	1771	1771	0
82	20250219	193500	21903970	1771	1771	1771	1771	0
83	20250219	193400	21903970	1771	1771	1771	1771	0
84	20250219	193300	21903970	1771	1771	1771	1771	0
85	20250219	193200	21903970	1771	1771	1771	1771	0
86	20250219	193100	21903970	1771	1771	1771	1771	0
87	20250219	193000	21903970	1771	1771	1771	1771	0
88	20250219	192900	21903970	1771	1771	1771	1771	0
89	20250219	192800	21903970	1771	1771	1771	1771	0
90	20250219	192700	21903970	1771	1771	1771	1771	0
91	20250219	192600	21903970	1771	1771	1771	1771	0
92	20250219	192500	21903970	1771	1771	1771	1771	61
93	20250219	192400	21903970	1771	1771	1771	1771	0
94	20250219	192300	21903970	1771	1771	1771	1771	0
95	20250219	192200	21903970	1771	1771	1771	1771	0
96	20250219	192100	21903970	1771	1771	1771	1771	0
97	20250219	192000	21903970	1771	1771	1771	1771	0
98	20250219	191900	21903970	1771	1771	1771	1771	0
99	20250219	191800	21903970	1771	1771	1771	1771	0
100	20250219	191700	21903970	1771	1771	1771	1771	0
101	20250219	191600	21903970	1771	1771	1771	1771	0
102	20250219	191500	21903970	1771	1771	1771	1771	0
103	20250219	191400	21903970	1771	1771	1771	1771	0
104	20250219	191300	21903970	1771	1771	1771	1771	0
105	20250219	191200	21903970	1771	1771	1771	1771	0
106	20250219	191100	21903970	1771	1771	1771	1771	0
107	20250219	191000	21903970	1771	1771	1771	1771	0
108	20250219	190900	21903970	1771	1771	1771	1771	0
109	20250219	190800	21903970	1771	1771	1771	1771	0
110	20250219	190700	21903970	1771	1771	1771	1771	0
111	20250219	190600	21903970	1771	1771	1771	1771	0
112	20250219	190500	21903970	1771	1771	1771	1771	0
113	20250219	190400	21903970	1771	1771	1771	1771	0
114	20250219	190300	21903970	1771	1771	1771	1771	0
115	20250219	190200	21903970	1771	1771	1771	1771	0
116	20250219	190100	21903970	1771	1771	1771	1771	0
117	20250219	190000	21903970	1771	1771	1771	1771	0
118	20250219	185900	21903970	1771	1771	1771	1771	0
119	20250219	185800	21903970	1771	1771	1771	1771	0
120	20250219	185700	21903970	1771	1771	1771	1771	0
121	20250219	185600	21903970	1771	1771	1771	1771	0
122	20250219	185500	21903970	1771	1771	1771	1771	61
123	20250219	185400	21903970	1771	1771	1771	1771	0
124	20250219	185300	21903970	1771	1771	1771	1771	0
125	20250219	185200	21903970	1771	1771	1771	1771	0
126	20250219	185100	21903970	1771	1771	1771	1771	0
127	20250219	185000	21903970	1771	1771	1771	1771	0
128	20250219	184900	21903970	1771	1771	1771	1771	0
129	20250219	184800	21903970	1771	1771	1771	1771	0
130	20250219	184700	21903970	1771	1771	1771	1771	0
131	20250219	184600	21903970	1771	1771	1771	1771	0
132	20250219	184500	21903970	1771	1771	1771	1771	0
133	20250219	184400	21903970	1771	1771	1771	1771	0
134	20250219	184300	21903970	1771	1771	1771	1771	0
135	20250219	184200	21903970	1771	1771	1771	1771	0
136	20250219	184100	21903970	1771	1771	1771	1771	0
137	20250219	184000	21903970	1771	1771	1771	1771	0
138	20250219	183900	21903970	1771	1771	1771	1771	0
139	20250219	183800	21903970	1771	1771	1771	1771	0
140	20250219	183700	21903970	1771	1771	1771	1771	0
141	20250219	183600	21903970	1771	1771	1771	1771	0
142	20250219	183500	21903970	1771	1771	1771	1771	0
143	20250219	183400	21903970	1771	1771	1771	1771	0
144	20250219	183300	21903970	1771	1771	1771	1771	0
145	20250219	183200	21903970	1771	1771	1771	1771	0
146	20250219	183100	21903970	1771	1771	1771	1771	0
147	20250219	183000	21903970	1771	1771	1771	1771	0
148	20250219	182900	21903970	1771	1771	1771	1771	0
149	20250219	182800	21903970	1771	1771	1771	1771	0
150	20250219	182700	21903970	1771	1771	1771	1771	0
151	20250219	182600	21903970	1771	1771	1771	1771	0
152	20250219	182500	21903970	1771	1771	1771	1771	61
153	20250219	182400	21903970	1771	1771	1771	1771	0
154	20250219	182300	21903970	1771	1771	1771	1771	0
155	20250219	182200	21903970	1771	1771	1771	1771	0
156	20250219	182100	21903970	1771	1771	1771	1771	0
157	20250219	182000	21903970	1771	1771	1771	1771	0
158	20250219	181900	21903970	1771	1771	1771	1771	0
159	20250219	181800	21903970	1771	1771	1771	1771	0
160	20250219	181700	21903970	1771	1771	1771	1771	0
161	20250219	181600	21903970	1771	1771	1771	1771	0
162	20250219	181500	21903970	1771	1771	1771	1771	0
163	20250219	181400	21903970	1771	1771	1771	1771	0
164	20250219	181300	21903970	1771	1771	1771	1771	0
165	20250219	181200	21903970	1771	1771	1771	1771	0
166	20250219	181100	21903970	1771	1771	1771	1771	0
167	20250219	181000	21903970	1771	1771	1771	1771	0
168	20250219	180900	21903970	1771	1771	1771	1771	0
169	20250219	180800	21903970	1771	1771	1771	1771	0
170	20250219	180700	21903970	1771	1771	1771	1771	0
171	20250219	180600	21903970	1771	1771	1771	1771	0
172	20250219	180500	21903970	1771	1771	1771	1771	0
173	20250219	180400	21903970	1771	1771	1771	1771	0
174	20250219	180300	21903970	1771	1771	1771	1771	0
175	20250219	180200	21903970	1771	1771	1771	1771	0
176	20250219	180100	21903970	1771	1771	1771	1771	0
177	20250219	180000	21903970	1771	1771	1771	1771	0
178	20250219	175900	21903970	1771	1771	1771	1771	0
179	20250219	175800	21903970	1771	1771	1771	1771	0
180	20250219	175700	21903970	1771	1771	1771	1771	0
181	20250219	175600	21903970	1771	1771	1771	1771	0
182	20250219	175500	21903970	1771	1771	1771	1771	61
183	20250219	175400	21903970	1771	1771	1771	1771	0
184	20250219	175300	21903970	1771	1771	1771	1771	0
185	20250219	175200	21903970	1771	1771	1771	1771	0
186	20250219	175100	21903970	1771	1771	1771	1771	0
187	20250219	175000	21903970	1771	1771	1771	1771	0
188	20250219	174900	21903970	1771	1771	1771	1771	0
189	20250219	174800	21903970	1771	1771	1771	1771	0
190	20250219	174700	21903970	1771	1771	1771	1771	0
191	20250219	174600	21903970	1771	1771	1771	1771	0
192	20250219	174500	21903970	1771	1771	1771	1771	0
193	20250219	174400	21903970	1771	1771	1771	1771	0
194	20250219	174300	21903970	1771	1771	1771	1771	0
195	20250219	174200	21903970	1771	1771	1771	1771	0
196	20250219	174100	21903970	1771	1771	1771	1771	0
197	20250219	174000	21903970	1771	1771	1771	1771	0
198	20250219	173900	21903970	1771	1771	1771	1771	0
199	20250219	173800	21903970	1771	1771	1771	1771	0
200	20250219	173700	21903970	1771	1771	1771	1771	0
201	20250219	173600	21903970	1771	1771	1771	1771	0
202	20250219	173500	21903970	1771	1771	1771	1771	0
203	20250219	173400	21903970	1771	1771	1771	1771	0
204	20250219	173300	21903970	1771	1771	1771	1771	0
205	20250219	173200	21903970	1771	1771	1771	1771	0
206	20250219	173100	21903970	1771	1771	1771	1771	0
207	20250219	173000	21903970	1771	1771	1771	1771	0
208	20250219	172900	21903970	1771	1771	1771	1771	0
209	20250219	172800	21903970	1771	1771	1771	1771	0
210	20250219	172700	21903970	1771	1771	1771	1771	0
211	20250219	172600	21903970	1771	1771	1771	1771	0
212	20250219	172500	21903970	1771	1771	1771	1771	61
213	20250219	172400	21903970	1771	1771	1771	1771	0
214	20250219	172300	21903970	1771	1771	1771	1771	0
215	20250219	172200	21903970	1771	1771	1771	1771	0
216	20250219	172100	21903970	1771	1771	1771	1771	0
217	20250219	172000	21903970	1771	1771	1771	1771	0
218	20250219	171900	21903970	1771	1771	1771	1771	0
219	20250219	171800	21903970	1771	1771	1771	1771	0
220	20250219	171700	21903970	1771	1771	1771	1771	0
221	20250219	171600	21903970	1771	1771	1771	1771	0
222	20250219	171500	21903970	1771	1771	1771	1771	0
223	20250219	171400	21903970	1771	1771	1771	1771	0
224	20250219	171300	21903970	1771	1771	1771	1771	0
225	20250219	171200	21903970	1771	1771	1771	1771	0
226	20250219	171100	21903970	1771	1771	1771	1771	0
227	20250219	171000	21903970	1771	1771	1771	1771	0
228	20250219	170900	21903970	1771	1771	1771	1771	0
229	20250219	170800	21903970	1771	1771	1771	1771	0
230	20250219	170700	21903970	1771	1771	1771	1771	0
231	20250219	170600	21903970	1771	1771	1771	1771	0
232	20250219	170500	21903970	1771	1771	1771	1771	0
233	20250219	170400	21903970	1771	1771	1771	1771	0
234	20250219	170300	21903970	1771	1771	1771	1771	0
235	20250219	170200	21903970	1771	1771	1771	1771	0
236	20250219	170100	21903970	1771	1771	1771	1771	0
237	20250219	170000	21903970	1771	1771	1771	1771	0
238	20250219	165900	21903970	1771	1771	1771	1771	0
239	20250219	165800	21903970	1771	1771	1771	1771	0
240	20250219	165700	21903970	1771	1771	1771	1771	0
241	20250219	165600	21903970	1771	1771	1771	1771	0
242	20250219	165500	21903970	1771	1771	1771	1771	61
243	20250219	165400	21903970	1771	1771	1771	1771	0
244	20250219	165300	21903970	1771	1771	1771	1771	0
245	20250219	165200	21903970	1771	1771	1771	1771	0
246	20250219	165100	21903970	1771	1771	1771	1771	0
247	20250219	165000	21903970	1771	1771	1771	1771	0
248	20250219	164900	21903970	1771	1771	1771	1771	0
249	20250219	164800	21903970	1771	1771	1771	1771	0
250	20250219	164700	21903970	1771	1771	1771	1771	0
251	20250219	164600	21903970	1771	1771	1771	1771	0
252	20250219	164500	21903970	1771	1771	1771	1771	0
253	20250219	164400	21903970	1771	1771	1771	1771	0
254	20250219	164300	21903970	1771	1771	1771	1771	0
255	20250219	164200	21903970	1771	1771	1771	1771	0
256	20250219	164100	21903970	1771	1771	1771	1771	0
257	20250219	164000	21903970	1771	1771	1771	1771	0
258	20250219	163900	21903970	1771	1771	1771	1771	0
259	20250219	163800	21903970	1771	1771	1771	1771	0
260	20250219	163700	21903970	1771	1771	1771	1771	0
261	20250219	163600	21903970	1771	1771	1771	1771	0
262	20250219	163500	21903970	1771	1771	1771	1771	0
263	20250219	163400	21903970	1771	1771	1771	1771	0
264	20250219	163300	21903970	1771	1771	1771	1771	0
265	20250219	163200	21903970	1771	1771	1771	1771	0
266	20250219	163100	21903970	1771	1771	1771	1771	0
267	20250219	163000	21903970	1771	1771	1771	1771	0
268	20250219	162900	21903970	1771	1771	1771	1771	0
269	20250219	162800	21903970	1771	1771	1771	1771	0
270	20250219	162700	21903970	1771	1771	1771	1771	0
271	20250219	162600	21903970	1771	1771	1771	1771	0
272	20250219	162500	21903970	1771	1771	1771	1771	61
273	20250219	162400	21903970	1771	1771	1771	1771	0
274	20250219	162300	21903970	1771	1771	1771	1771	0
275	20250219	162200	21903970	1771	1771	1771	1771	0
276	20250219	162100	21903970	1771	1771	1771	1771	0
277	20250219	162000	21903970	1771	1771	1771	1771	0
278	20250219	161900	21903970	1771	1771	1771	1771	0
279	20250219	161800	21903970	1771	1771	1771	1771	0
280	20250219	161700	21903970	1771	1771	1771	1771	0
281	20250219	161600	21903970	1771	1771	1771	1771	0
282	20250219	161500	21903970	1771	1771	1771	1771	0
283	20250219	161400	21903970	1771	1771	1771	1771	0
284	20250219	161300	21903970	1771	1771	1771	1771	0
285	20250219	161200	21903970	1771	1771	1771	1771	0
286	20250219	161100	21903970	1771	1771	1771	1771	0
287	20250219	161000	21903970	1771	1771	1771	1771	0
288	20250219	160900	21903970	1771	1771	1771	1771	0
289	20250219	160800	21903970	1771	1771	1771	1771	0
290	20250219	160700	21903970	1771	1771	1771	1771	0
291	20250219	160600	21903970	1771	1771	1771	1771	0
292	20250219	160500	21903970	1771	1771	1771	1771	0
293	20250219	160400	21903970	1771	1771	1771	1771	0
294	20250219	160300	21903970	1771	1771	1771	1771	0
295	20250219	160200	21903970	1771	1771	1771	1771	0
296	20250219	160100	21903970	1771	1771	1771	1771	0
297	20250219	160000	21903970	1771	1771	1771	1771	0
298	20250219	155900	21903970	1771	1771	1771	1771	0
299	20250219	155800	21903970	1771	1771	1771	1771	0
300	20250219	155700	21903970	1771	1771	1771	1771	0
301	20250219	155600	21903970	1771	1771	1771	1771	0
302	20250219	155500	21903970	1771	1771	1771	1771	61
303	20250219	155400	21903970	1771	1771	1771	1771	0
304	20250219	155300	21903970	1771	1771	1771	1771	0
305	20250219	155200	21903970	1771	1771	1771	1771	0
306	20250219	155100	21903970	1771	1771	1771	1771	0
307	20250219	155000	21903970	1771	1771	1771	1771	0
308	20250219	154900	21903970	1771	1771	1771	1771	0
309	20250219	154800	21903970	1771	1771	1771	1771	0
310	20250219	154700	21903970	1771	1771	1771	1771	0
311	20250219	154600	21903970	1771	1771	1771	1771	0
312	20250219	154500	21903970	1771	1771	1771	1771	0
313	20250219	154400	21903970	1771	1771	1771	1771	0
314	20250219	154300	21903970	1771	1771	1771	1771	0
315	20250219	154200	21903970	1771	1771	1771	1771	0
316	20250219	154100	21903970	1771	1771	1771	1771	0
317	20250219	154000	21903970	1771	1771	1771	1771	0
318	20250219	153900	21903970	1771	1771	1771	1771	0
319	20250219	153800	21903970	1771	1771	1771	1771	0
320	20250219	153700	21903970	1771	1771	1771	1771	0
321	20250219	153600	21903970	1771	1771	1771	1771	0
322	20250219	153500	21903970	1771	1771	1771	1771	0
323	20250219	153400	21903970	1771	1771	1771	1771	0
324	20250219	153300	21903970	1771	1771	1771	1771	0
325	20250219	153200	21903970	1771	1771	1771	1771	0
326	20250219	153100	21903970	1771	1771	1771	1771	0
327	20250219	153000	21903970	1771	1771	1771	1771	61
328	20250219	152900	21795939	1771	1771	1771	1771	0
329	20250219	152800	21795939	1771	1771	1771	1771	0
330	20250219	152700	21795939	1771	1771	1771	1771	0
331	20250219	152600	21795939	1771	1771	1771	1771	0
332	20250219	152500	21795939	1771	1771	1771	1771	0
333	20250219	152400	21795939	1771	1771	1771	1771	0
334	20250219	152300	21795939	1771	1771	1771	1771	0
335	20250219	152200	21795939	1771	1771	1771	1771	0
336	20250219	152100	21795939	1771	1771	1771	1771	0
337	20250219	152000	21795939	1771	1771	1771	1771	0
338	20250219	151900	21795939	1771	1771	1771	1771	0
339	20250219	151800	21795939	1771	1771	1771	1771	1
340	20250219	151700	21794168	1771	1771	1771	1771	0
341	20250219	151600	21794168	1771	1771	1771	1771	0
342	20250219	151500	21794168	1771	1771	1771	1771	0
343	20250219	151400	21794168	1771	1771	1771	1771	0
344	20250219	151300	21794168	1771	1771	1771	1771	1
345	20250219	151200	21792397	1770	1770	1770	1770	0
346	20250219	151100	21792397	1770	1770	1770	1770	99
347	20250219	151000	21617167	1770	1770	1770	1770	0
348	20250219	150900	21617167	1770	1770	1770	1770	0
349	20250219	150800	21617167	1770	1770	1770	1770	0
350	20250219	150700	21617167	1770	1770	1770	1770	0
351	20250219	150600	21617167	1770	1761	1770	1755	1794
352	20250219	150500	18460723	1769	1769	1769	1769	0
353	20250219	150400	18460723	1769	1769	1769	1769	0
354	20250219	150300	18460723	1769	1769	1769	1769	6
355	20250219	150200	18450109	1769	1769	1769	1769	200
356	20250219	150100	18096309	1770	1770	1770	1770	0
357	20250219	150000	18096309	1770	1770	1770	1770	0
358	20250219	145900	18096309	1770	1770	1770	1770	0
359	20250219	145800	18096309	1770	1770	1770	1770	25
360	20250219	145700	18052059	1770	1770	1770	1770	0
361	20250219	145600	18052059	1770	1770	1770	1770	0
362	20250219	145500	18052059	1770	1770	1770	1770	0
363	20250219	145400	18052059	1770	1770	1770	1770	0
364	20250219	145300	18052059	1770	1770	1770	1770	0
365	20250219	145200	18052059	1770	1770	1770	1770	500
366	20250219	145100	17167059	1772	1771	1772	1771	52
367	20250219	145000	17074966	1770	1770	1770	1770	0
368	20250219	144900	17074966	1770	1770	1770	1770	0
369	20250219	144800	17074966	1770	1770	1770	1770	0
370	20250219	144700	17074966	1770	1770	1770	1770	0
371	20250219	144600	17074966	1770	1770	1770	1770	0
372	20250219	144500	17074966	1770	1770	1770	1770	50
373	20250219	144400	16986466	1771	1771	1771	1771	0
374	20250219	144300	16986466	1771	1771	1771	1771	0
375	20250219	144200	16986466	1771	1771	1771	1771	0
376	20250219	144100	16986466	1771	1771	1771	1771	10
377	20250219	144000	16968756	1763	1764	1764	1763	926
378	20250219	143900	15336208	1771	1771	1771	1771	0
379	20250219	143800	15336208	1771	1771	1771	1771	0
380	20250219	143700	15336208	1771	1771	1771	1771	0
381	20250219	143600	15336208	1771	1771	1771	1771	1
382	20250219	143500	15334437	1772	1772	1772	1772	0
383	20250219	143400	15334437	1772	1772	1772	1772	0
384	20250219	143300	15334437	1772	1772	1772	1772	0
385	20250219	143200	15334437	1772	1772	1772	1772	0
386	20250219	143100	15334437	1772	1772	1772	1772	0
387	20250219	143000	15334437	1772	1772	1772	1772	0
388	20250219	142900	15334437	1772	1772	1772	1772	0
389	20250219	142800	15334437	1772	1771	1772	1771	10
390	20250219	142700	15316722	1763	1764	1764	1763	320
391	20250219	142600	14752542	1773	1773	1773	1773	0
392	20250219	142500	14752542	1773	1773	1773	1773	0
393	20250219	142400	14752542	1773	1773	1773	1773	0
394	20250219	142300	14752542	1773	1773	1773	1773	0
395	20250219	142200	14752542	1773	1773	1773	1773	0
396	20250219	142100	14752542	1773	1773	1773	1773	0
397	20250219	142000	14752542	1773	1773	1773	1773	0
398	20250219	141900	14752542	1773	1773	1773	1773	0
399	20250219	141800	14752542	1773	1773	1773	1773	0
400	20250219	141700	14752542	1773	1773	1773	1773	0
401	20250219	141600	14752542	1773	1773	1773	1773	0
402	20250219	141500	14752542	1773	1773	1773	1773	0
403	20250219	141400	14752542	1773	1773	1773	1773	0
404	20250219	141300	14752542	1773	1773	1773	1773	0
405	20250219	141200	14752542	1773	1773	1773	1773	0
406	20250219	141100	14752542	1773	1773	1773	1773	0
407	20250219	141000	14752542	1773	1773	1773	1773	0
408	20250219	140900	14752542	1773	1773	1773	1773	0
409	20250219	140800	14752542	1773	1773	1773	1773	0
410	20250219	140700	14752542	1773	1773	1773	1773	0
411	20250219	140600	14752542	1773	1773	1773	1773	0
412	20250219	140500	14752542	1773	1773	1773	1773	0
413	20250219	140400	14752542	1773	1773	1773	1773	0
414	20250219	140300	14752542	1773	1773	1773	1773	0
415	20250219	140200	14752542	1773	1773	1773	1773	0
416	20250219	140100	14752542	1773	1773	1773	1773	0
417	20250219	140000	14752542	1773	1773	1773	1773	0
418	20250219	135900	14752542	1773	1773	1773	1773	0
419	20250219	135800	14752542	1773	1773	1773	1773	0
420	20250219	135700	14752542	1773	1773	1773	1773	0
421	20250219	135600	14752542	1773	1773	1773	1773	0
422	20250219	135500	14752542	1773	1773	1773	1773	0
423	20250219	135400	14752542	1773	1773	1773	1773	0
424	20250219	135300	14752542	1773	1773	1773	1773	0
425	20250219	135200	14752542	1773	1773	1773	1773	0
426	20250219	135100	14752542	1773	1773	1773	1773	0
427	20250219	135000	14752542	1773	1773	1773	1773	0
428	20250219	134900	14752542	1773	1773	1773	1773	0
429	20250219	134800	14752542	1773	1773	1773	1773	0
430	20250219	134700	14752542	1773	1773	1773	1773	0
431	20250219	134600	14752542	1773	1773	1773	1773	0
432	20250219	134500	14752542	1773	1773	1773	1773	0
433	20250219	134400	14752542	1773	1773	1773	1773	0
434	20250219	134300	14752542	1773	1773	1773	1773	0
435	20250219	134200	14752542	1773	1773	1773	1773	0
436	20250219	134100	14752542	1773	1773	1773	1773	0
437	20250219	134000	14752542	1773	1773	1773	1773	0
438	20250219	133900	14752542	1773	1773	1773	1773	0
439	20250219	133800	14752542	1773	1773	1773	1773	0
440	20250219	133700	14752542	1773	1773	1773	1773	0
441	20250219	133600	14752542	1773	1773	1773	1773	0
442	20250219	133500	14752542	1773	1773	1773	1773	0
443	20250219	133400	14752542	1773	1773	1773	1773	0
444	20250219	133300	14752542	1773	1773	1773	1773	0
445	20250219	133200	14752542	1773	1773	1773	1773	0
446	20250219	133100	14752542	1773	1773	1773	1773	0
447	20250219	133000	14752542	1773	1773	1773	1773	0
448	20250219	132900	14752542	1773	1773	1773	1773	0
449	20250219	132800	14752542	1773	1773	1773	1773	0
450	20250219	132700	14752542	1773	1773	1773	1773	0
451	20250219	132600	14752542	1773	1773	1773	1773	0
452	20250219	132500	14752542	1773	1773	1773	1773	2
453	20250219	132400	14748996	1773	1773	1773	1773	0
454	20250219	132300	14748996	1773	1773	1773	1773	0
455	20250219	132200	14748996	1773	1773	1773	1773	0
456	20250219	132100	14748996	1773	1773	1773	1773	0
457	20250219	132000	14748996	1773	1773	1773	1773	0
458	20250219	131900	14748996	1773	1773	1773	1773	0
459	20250219	131800	14748996	1773	1773	1773	1773	0
460	20250219	131700	14748996	1773	1773	1773	1773	0
461	20250219	131600	14748996	1773	1773	1773	1773	0
462	20250219	131500	14748996	1773	1773	1773	1773	0
463	20250219	131400	14748996	1773	1773	1773	1773	0
464	20250219	131300	14748996	1773	1773	1773	1773	0
465	20250219	131200	14748996	1773	1773	1773	1773	2
466	20250219	131100	14745450	1773	1773	1773	1773	10
467	20250219	131000	14727720	1763	1763	1763	1763	0
468	20250219	130900	14727720	1763	1763	1763	1763	0
469	20250219	130800	14727720	1763	1763	1763	1763	0
470	20250219	130700	14727720	1763	1763	1763	1763	0
471	20250219	130600	14727720	1763	1763	1763	1763	0
472	20250219	130500	14727720	1763	1763	1763	1763	0
473	20250219	130400	14727720	1763	1763	1763	1763	0
474	20250219	130300	14727720	1763	1763	1763	1763	0
475	20250219	130200	14727720	1763	1763	1763	1763	0
476	20250219	130100	14727720	1763	1763	1763	1763	0
477	20250219	130000	14727720	1763	1763	1763	1763	0
478	20250219	125900	14727720	1763	1763	1763	1763	0
479	20250219	125800	14727720	1763	1763	1763	1763	0
480	20250219	125700	14727720	1763	1763	1763	1763	0
481	20250219	125600	14727720	1763	1763	1763	1763	0
482	20250219	125500	14727720	1763	1763	1763	1763	0
483	20250219	125400	14727720	1763	1763	1763	1763	0
484	20250219	125300	14727720	1763	1763	1763	1763	0
485	20250219	125200	14727720	1763	1763	1763	1763	0
486	20250219	125100	14727720	1763	1763	1763	1763	0
487	20250219	125000	14727720	1763	1763	1763	1763	784
488	20250219	124900	13345528	1763	1763	1763	1763	0
489	20250219	124800	13345528	1763	1763	1763	1763	216
490	20250219	124700	12964720	1763	1763	1763	1763	0
491	20250219	124600	12964720	1763	1763	1763	1763	0
492	20250219	124500	12964720	1763	1763	1763	1763	0
493	20250219	124400	12964720	1763	1763	1763	1763	651
494	20250219	124300	11817007	1774	1774	1774	1774	0
495	20250219	124200	11817007	1774	1774	1774	1774	0
496	20250219	124100	11817007	1774	1774	1774	1774	0
497	20250219	124000	11817007	1774	1774	1774	1774	0
498	20250219	123900	11817007	1774	1774	1774	1774	0
499	20250219	123800	11817007	1774	1774	1774	1774	0
500	20250219	123700	11817007	1774	1774	1774	1774	1
501	20250219	123600	11815233	1774	1774	1774	1774	0
502	20250219	123500	11815233	1774	1774	1774	1774	0
503	20250219	123400	11815233	1774	1774	1774	1774	0
504	20250219	123300	11815233	1774	1774	1774	1774	0
505	20250219	123200	11815233	1774	1774	1774	1774	0
506	20250219	123100	11815233	1774	1774	1774	1774	0
507	20250219	123000	11815233	1774	1774	1774	1774	0
508	20250219	122900	11815233	1774	1774	1774	1774	0
509	20250219	122800	11815233	1774	1774	1774	1774	0
510	20250219	122700	11815233	1774	1774	1774	1774	0
511	20250219	122600	11815233	1774	1774	1774	1774	0
512	20250219	122500	11815233	1774	1774	1774	1774	0
513	20250219	122400	11815233	1774	1774	1774	1774	0
514	20250219	122300	11815233	1774	1774	1774	1774	0
515	20250219	122200	11815233	1774	1774	1774	1774	0
516	20250219	122100	11815233	1774	1774	1774	1774	0
517	20250219	122000	11815233	1774	1774	1774	1774	0
518	20250219	121900	11815233	1774	1774	1774	1774	0
519	20250219	121800	11815233	1774	1774	1774	1774	0
520	20250219	121700	11815233	1774	1774	1774	1774	0
521	20250219	121600	11815233	1774	1774	1774	1774	0
522	20250219	121500	11815233	1774	1774	1774	1774	0
523	20250219	121400	11815233	1774	1774	1774	1774	0
524	20250219	121300	11815233	1774	1774	1774	1774	0
525	20250219	121200	11815233	1774	1774	1774	1774	0
526	20250219	121100	11815233	1774	1774	1774	1774	0
527	20250219	121000	11815233	1774	1774	1774	1774	0
528	20250219	120900	11815233	1774	1774	1774	1774	0
529	20250219	120800	11815233	1774	1774	1774	1774	0
530	20250219	120700	11815233	1774	1774	1774	1774	0
531	20250219	120600	11815233	1774	1774	1774	1774	0
532	20250219	120500	11815233	1774	1774	1774	1774	0
533	20250219	120400	11815233	1774	1774	1774	1774	0
534	20250219	120300	11815233	1774	1774	1774	1774	0
535	20250219	120200	11815233	1774	1774	1774	1774	0
536	20250219	120100	11815233	1774	1774	1774	1774	0
537	20250219	120000	11815233	1774	1774	1774	1774	0
538	20250219	115900	11815233	1774	1774	1774	1774	0
539	20250219	115800	11815233	1774	1774	1774	1774	0
540	20250219	115700	11815233	1774	1774	1774	1774	0
541	20250219	115600	11815233	1774	1774	1774	1774	0
542	20250219	115500	11815233	1774	1774	1774	1774	0
543	20250219	115400	11815233	1774	1774	1774	1774	0
544	20250219	115300	11815233	1774	1774	1774	1774	0
545	20250219	115200	11815233	1774	1774	1774	1774	0
546	20250219	115100	11815233	1774	1774	1774	1774	0
547	20250219	115000	11815233	1774	1774	1774	1774	0
548	20250219	114900	11815233	1774	1774	1774	1774	0
549	20250219	114800	11815233	1774	1774	1774	1774	0
550	20250219	114700	11815233	1774	1774	1774	1774	0
551	20250219	114600	11815233	1774	1774	1774	1774	0
552	20250219	114500	11815233	1774	1774	1774	1774	0
553	20250219	114400	11815233	1774	1774	1774	1774	0
554	20250219	114300	11815233	1774	1774	1774	1774	0
555	20250219	114200	11815233	1774	1763	1774	1760	510
556	20250219	114100	10917375	1775	1775	1775	1775	0
557	20250219	114000	10917375	1775	1775	1775	1775	0
558	20250219	113900	10917375	1775	1775	1775	1775	0
559	20250219	113800	10917375	1775	1775	1775	1775	0
560	20250219	113700	10917375	1775	1775	1775	1775	0
561	20250219	113600	10917375	1775	1775	1775	1775	0
562	20250219	113500	10917375	1775	1775	1775	1775	0
563	20250219	113400	10917375	1775	1775	1775	1775	0
564	20250219	113300	10917375	1775	1775	1775	1775	0
565	20250219	113200	10917375	1775	1775	1775	1775	0
566	20250219	113100	10917375	1775	1775	1775	1775	0
567	20250219	113000	10917375	1775	1775	1775	1775	0
568	20250219	112900	10917375	1775	1775	1775	1775	0
569	20250219	112800	10917375	1775	1775	1775	1775	0
570	20250219	112700	10917375	1775	1775	1775	1775	1
571	20250219	112600	10915600	1775	1775	1775	1775	0
572	20250219	112500	10915600	1775	1775	1775	1775	0
573	20250219	112400	10915600	1775	1775	1775	1775	0
574	20250219	112300	10915600	1775	1775	1775	1775	0
575	20250219	112200	10915600	1775	1775	1775	1775	0
576	20250219	112100	10915600	1775	1775	1775	1763	21
577	20250219	112000	10878337	1763	1763	1763	1763	2
578	20250219	111900	10874811	1775	1775	1775	1775	0
579	20250219	111800	10874811	1775	1775	1775	1775	0
580	20250219	111700	10874811	1775	1775	1775	1775	1
581	20250219	111600	10873036	1770	1770	1770	1770	2598
582	20250219	111500	6274576	1770	1770	1770	1770	100
583	20250219	111400	6097576	1770	1770	1770	1770	100
584	20250219	111300	5920576	1775	1775	1775	1775	0
585	20250219	111200	5920576	1775	1775	1775	1775	0
586	20250219	111100	5920576	1775	1775	1775	1775	0
587	20250219	111000	5920576	1775	1775	1775	1775	0
588	20250219	110900	5920576	1775	1775	1775	1775	0
589	20250219	110800	5920576	1775	1775	1775	1775	0
590	20250219	110700	5920576	1775	1775	1775	1775	0
591	20250219	110600	5920576	1775	1775	1775	1775	0
592	20250219	110500	5920576	1775	1775	1775	1775	0
593	20250219	110400	5920576	1775	1775	1775	1775	0
594	20250219	110300	5920576	1775	1775	1775	1775	100
595	20250219	110200	5743076	1775	1775	1775	1775	0
596	20250219	110100	5743076	1775	1765	1775	1765	400
597	20250219	110000	5036139	1765	1765	1765	1763	300
598	20250219	105900	4506839	1774	1774	1774	1774	0
599	20250219	105800	4506839	1774	1774	1774	1774	0
600	20250219	105700	4506839	1774	1774	1774	1774	0
601	20250219	105600	4506839	1774	1774	1774	1774	69
602	20250219	105500	4384433	1774	1774	1774	1774	0
603	20250219	105400	4384433	1774	1774	1774	1774	0
604	20250219	105300	4384433	1774	1774	1774	1774	0
605	20250219	105200	4384433	1774	1774	1774	1774	0
606	20250219	105100	4384433	1774	1774	1774	1774	0
607	20250219	105000	4384433	1774	1774	1774	1774	0
608	20250219	104900	4384433	1774	1774	1774	1774	0
609	20250219	104800	4384433	1774	1774	1774	1774	0
610	20250219	104700	4384433	1774	1774	1774	1774	0
611	20250219	104600	4384433	1774	1774	1774	1774	0
612	20250219	104500	4384433	1774	1774	1774	1774	0
613	20250219	104400	4384433	1774	1774	1774	1774	0
614	20250219	104300	4384433	1774	1774	1774	1774	0
615	20250219	104200	4384433	1774	1774	1774	1774	0
616	20250219	104100	4384433	1774	1774	1774	1774	0
617	20250219	104000	4384433	1774	1774	1774	1774	0
618	20250219	103900	4384433	1774	1774	1774	1774	0
619	20250219	103800	4384433	1774	1774	1774	1774	0
620	20250219	103700	4384433	1774	1774	1774	1774	0
621	20250219	103600	4384433	1774	1774	1774	1774	0
622	20250219	103500	4384433	1774	1774	1774	1774	0
623	20250219	103400	4384433	1774	1774	1774	1774	0
624	20250219	103300	4384433	1774	1774	1774	1774	0
625	20250219	103200	4384433	1774	1774	1774	1774	0
626	20250219	103100	4384433	1774	1773	1774	1773	5
627	20250219	103000	4375564	1762	1762	1762	1762	1
628	20250219	102900	4373802	1774	1774	1774	1774	0
629	20250219	102800	4373802	1774	1774	1774	1774	0
630	20250219	102700	4373802	1774	1774	1774	1774	11
631	20250219	102600	4354288	1774	1774	1774	1774	0
632	20250219	102500	4354288	1774	1774	1774	1774	0
633	20250219	102400	4354288	1774	1774	1774	1774	0
634	20250219	102300	4354288	1774	1774	1774	1774	0
635	20250219	102200	4354288	1774	1774	1774	1774	0
636	20250219	102100	4354288	1774	1774	1774	1774	0
637	20250219	102000	4354288	1774	1774	1774	1774	0
638	20250219	101900	4354288	1774	1774	1774	1774	0
639	20250219	101800	4354288	1774	1774	1774	1774	0
640	20250219	101700	4354288	1774	1774	1774	1774	0
641	20250219	101600	4354288	1774	1774	1774	1774	0
642	20250219	101500	4354288	1774	1774	1774	1774	0
643	20250219	101400	4354288	1774	1774	1774	1774	0
644	20250219	101300	4354288	1774	1774	1774	1774	0
645	20250219	101200	4354288	1774	1774	1774	1774	0
646	20250219	101100	4354288	1774	1774	1774	1774	0
647	20250219	101000	4354288	1774	1774	1774	1774	0
648	20250219	100900	4354288	1774	1774	1774	1774	0
649	20250219	100800	4354288	1774	1774	1774	1774	0
650	20250219	100700	4354288	1774	1774	1774	1774	1
651	20250219	100600	4352514	1775	1775	1775	1775	0
652	20250219	100500	4352514	1775	1775	1775	1775	0
653	20250219	100400	4352514	1775	1775	1775	1775	0
654	20250219	100300	4352514	1775	1775	1775	1775	0
655	20250219	100200	4352514	1775	1775	1775	1775	0
656	20250219	100100	4352514	1775	1775	1775	1775	0
657	20250219	100000	4352514	1775	1775	1775	1775	0
658	20250219	095900	4352514	1775	1775	1775	1775	0
659	20250219	095800	4352514	1775	1775	1775	1775	0
660	20250219	095700	4352514	1775	1775	1775	1775	0
661	20250219	095600	4352514	1775	1775	1775	1775	0
662	20250219	095500	4352514	1775	1775	1775	1775	0
663	20250219	095400	4352514	1775	1775	1775	1775	0
664	20250219	095300	4352514	1775	1775	1775	1775	0
665	20250219	095200	4352514	1775	1775	1775	1775	0
666	20250219	095100	4352514	1775	1775	1775	1775	0
667	20250219	095000	4352514	1775	1775	1775	1775	0
668	20250219	094900	4352514	1775	1775	1775	1775	0
669	20250219	094800	4352514	1775	1763	1775	1763	140
670	20250219	094700	4105580	1774	1774	1774	1774	1
671	20250219	094600	4103806	1774	1774	1774	1774	0
672	20250219	094500	4103806	1774	1774	1774	1774	0
673	20250219	094400	4103806	1774	1774	1774	1774	0
674	20250219	094300	4103806	1774	1774	1774	1774	3
675	20250219	094200	4098484	1774	1774	1774	1774	0
676	20250219	094100	4098484	1774	1773	1774	1773	10
677	20250219	094000	4080750	1761	1761	1761	1761	0
678	20250219	093900	4080750	1761	1761	1761	1761	10
679	20250219	093800	4063140	1775	1775	1775	1775	0
680	20250219	093700	4063140	1775	1775	1775	1775	0
681	20250219	093600	4063140	1775	1775	1775	1775	55
682	20250219	093500	3965515	1776	1776	1776	1776	55
683	20250219	093400	3867835	1776	1776	1776	1776	0
684	20250219	093300	3867835	1776	1775	1777	1775	16
685	20250219	093200	3839426	1761	1761	1761	1761	0
686	20250219	093100	3839426	1761	1761	1761	1761	6
687	20250219	093000	3828860	1775	1775	1775	1775	29
688	20250219	092900	3777385	1775	1775	1775	1775	0
689	20250219	092800	3777385	1775	1772	1775	1772	20
690	20250219	092700	3741928	1772	1769	1772	1769	7
691	20250219	092600	3729530	1757	1757	1757	1757	0
692	20250219	092500	3729530	1757	1757	1757	1757	0
693	20250219	092400	3729530	1757	1769	1769	1757	4
694	20250219	092300	3722478	1774	1774	1774	1774	0
695	20250219	092200	3722478	1774	1768	1774	1768	3
696	20250219	092100	3717165	1750	1761	1761	1750	200
697	20250219	092000	3366295	1776	1776	1776	1776	0
698	20250219	091900	3366295	1776	1776	1776	1776	0
699	20250219	091800	3366295	1776	1776	1776	1776	0
700	20250219	091700	3366295	1776	1776	1776	1776	0
701	20250219	091600	3366295	1776	1761	1776	1761	325
702	20250219	091500	2793932	1755	1755	1755	1755	0
703	20250219	091400	2793932	1755	1758	1758	1755	12
704	20250219	091300	2772869	1761	1761	1761	1761	1
705	20250219	091200	2771108	1777	1777	1777	1777	0
706	20250219	091100	2771108	1777	1777	1777	1777	0
707	20250219	091000	2771108	1777	1777	1777	1777	12
708	20250219	090900	2749784	1777	1777	1777	1777	43
709	20250219	090800	2673373	1777	1774	1779	1774	22
710	20250219	090700	2634266	1755	1768	1779	1755	11
711	20250219	090600	2614858	1753	1754	1754	1753	40
712	20250219	090500	2544714	1750	1764	1764	1750	1000
713	20250219	090400	793833	1765	1765	1765	1765	46
714	20250219	090300	712643	1780	1776	1780	1776	200
715	20250219	090200	356647	1775	1774	1775	1774	200
716	20250219	090100	1775	1775	1775	1775	1775	0
717	20250219	090000	1775	1775	1775	1775	1775	1