KissMeData/130740/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202600	38011422	1900	1900	1900	1900	144
3	20250219	202500	38011422	1900	1900	1900	1900	0
4	20250219	202400	38011422	1900	1900	1900	1900	0
5	20250219	202300	38011422	1900	1900	1900	1900	0
6	20250219	202200	38011422	1900	1900	1900	1900	0
7	20250219	202100	38011422	1900	1900	1900	1900	0
8	20250219	202000	38011422	1900	1900	1900	1900	0
9	20250219	201900	38011422	1900	1900	1900	1900	0
10	20250219	201800	38011422	1900	1900	1900	1900	0
11	20250219	201700	38011422	1900	1900	1900	1900	0
12	20250219	201600	38011422	1900	1900	1900	1900	0
13	20250219	201500	38011422	1900	1900	1900	1900	0
14	20250219	201400	38011422	1900	1900	1900	1900	0
15	20250219	201300	38011422	1900	1900	1900	1900	0
16	20250219	201200	38011422	1900	1900	1900	1900	0
17	20250219	201100	38011422	1900	1900	1900	1900	0
18	20250219	201000	38011422	1900	1900	1900	1900	0
19	20250219	200900	38011422	1900	1900	1900	1900	0
20	20250219	200800	38011422	1900	1900	1900	1900	0
21	20250219	200700	38011422	1900	1900	1900	1900	0
22	20250219	200600	38011422	1900	1900	1900	1900	0
23	20250219	200500	38011422	1900	1900	1900	1900	0
24	20250219	200400	38011422	1900	1900	1900	1900	0
25	20250219	200300	38011422	1900	1900	1900	1900	0
26	20250219	200200	38011422	1900	1900	1900	1900	0
27	20250219	200100	38011422	1900	1900	1900	1900	0
28	20250219	200000	38011422	1900	1900	1900	1900	0
29	20250219	195900	38011422	1900	1900	1900	1900	0
30	20250219	195800	38011422	1900	1900	1900	1900	0
31	20250219	195700	38011422	1900	1900	1900	1900	0
32	20250219	195600	38011422	1900	1900	1900	1900	144
33	20250219	195500	38011422	1900	1900	1900	1900	0
34	20250219	195400	38011422	1900	1900	1900	1900	0
35	20250219	195300	38011422	1900	1900	1900	1900	0
36	20250219	195200	38011422	1900	1900	1900	1900	0
37	20250219	195100	38011422	1900	1900	1900	1900	0
38	20250219	195000	38011422	1900	1900	1900	1900	0
39	20250219	194900	38011422	1900	1900	1900	1900	0
40	20250219	194800	38011422	1900	1900	1900	1900	0
41	20250219	194700	38011422	1900	1900	1900	1900	0
42	20250219	194600	38011422	1900	1900	1900	1900	0
43	20250219	194500	38011422	1900	1900	1900	1900	0
44	20250219	194400	38011422	1900	1900	1900	1900	0
45	20250219	194300	38011422	1900	1900	1900	1900	0
46	20250219	194200	38011422	1900	1900	1900	1900	0
47	20250219	194100	38011422	1900	1900	1900	1900	0
48	20250219	194000	38011422	1900	1900	1900	1900	0
49	20250219	193900	38011422	1900	1900	1900	1900	0
50	20250219	193800	38011422	1900	1900	1900	1900	0
51	20250219	193700	38011422	1900	1900	1900	1900	0
52	20250219	193600	38011422	1900	1900	1900	1900	0
53	20250219	193500	38011422	1900	1900	1900	1900	0
54	20250219	193400	38011422	1900	1900	1900	1900	0
55	20250219	193300	38011422	1900	1900	1900	1900	0
56	20250219	193200	38011422	1900	1900	1900	1900	0
57	20250219	193100	38011422	1900	1900	1900	1900	0
58	20250219	193000	38011422	1900	1900	1900	1900	0
59	20250219	192900	38011422	1900	1900	1900	1900	0
60	20250219	192800	38011422	1900	1900	1900	1900	0
61	20250219	192700	38011422	1900	1900	1900	1900	0
62	20250219	192600	38011422	1900	1900	1900	1900	144
63	20250219	192500	38011422	1900	1900	1900	1900	0
64	20250219	192400	38011422	1900	1900	1900	1900	0
65	20250219	192300	38011422	1900	1900	1900	1900	0
66	20250219	192200	38011422	1900	1900	1900	1900	0
67	20250219	192100	38011422	1900	1900	1900	1900	0
68	20250219	192000	38011422	1900	1900	1900	1900	0
69	20250219	191900	38011422	1900	1900	1900	1900	0
70	20250219	191800	38011422	1900	1900	1900	1900	0
71	20250219	191700	38011422	1900	1900	1900	1900	0
72	20250219	191600	38011422	1900	1900	1900	1900	0
73	20250219	191500	38011422	1900	1900	1900	1900	0
74	20250219	191400	38011422	1900	1900	1900	1900	0
75	20250219	191300	38011422	1900	1900	1900	1900	0
76	20250219	191200	38011422	1900	1900	1900	1900	0
77	20250219	191100	38011422	1900	1900	1900	1900	0
78	20250219	191000	38011422	1900	1900	1900	1900	0
79	20250219	190900	38011422	1900	1900	1900	1900	0
80	20250219	190800	38011422	1900	1900	1900	1900	0
81	20250219	190700	38011422	1900	1900	1900	1900	0
82	20250219	190600	38011422	1900	1900	1900	1900	0
83	20250219	190500	38011422	1900	1900	1900	1900	0
84	20250219	190400	38011422	1900	1900	1900	1900	0
85	20250219	190300	38011422	1900	1900	1900	1900	0
86	20250219	190200	38011422	1900	1900	1900	1900	0
87	20250219	190100	38011422	1900	1900	1900	1900	0
88	20250219	190000	38011422	1900	1900	1900	1900	0
89	20250219	185900	38011422	1900	1900	1900	1900	0
90	20250219	185800	38011422	1900	1900	1900	1900	0
91	20250219	185700	38011422	1900	1900	1900	1900	0
92	20250219	185600	38011422	1900	1900	1900	1900	144
93	20250219	185500	38011422	1900	1900	1900	1900	0
94	20250219	185400	38011422	1900	1900	1900	1900	0
95	20250219	185300	38011422	1900	1900	1900	1900	0
96	20250219	185200	38011422	1900	1900	1900	1900	0
97	20250219	185100	38011422	1900	1900	1900	1900	0
98	20250219	185000	38011422	1900	1900	1900	1900	0
99	20250219	184900	38011422	1900	1900	1900	1900	0
100	20250219	184800	38011422	1900	1900	1900	1900	0
101	20250219	184700	38011422	1900	1900	1900	1900	0
102	20250219	184600	38011422	1900	1900	1900	1900	0
103	20250219	184500	38011422	1900	1900	1900	1900	0
104	20250219	184400	38011422	1900	1900	1900	1900	0
105	20250219	184300	38011422	1900	1900	1900	1900	0
106	20250219	184200	38011422	1900	1900	1900	1900	0
107	20250219	184100	38011422	1900	1900	1900	1900	0
108	20250219	184000	38011422	1900	1900	1900	1900	0
109	20250219	183900	38011422	1900	1900	1900	1900	0
110	20250219	183800	38011422	1900	1900	1900	1900	0
111	20250219	183700	38011422	1900	1900	1900	1900	0
112	20250219	183600	38011422	1900	1900	1900	1900	0
113	20250219	183500	38011422	1900	1900	1900	1900	0
114	20250219	183400	38011422	1900	1900	1900	1900	0
115	20250219	183300	38011422	1900	1900	1900	1900	0
116	20250219	183200	38011422	1900	1900	1900	1900	0
117	20250219	183100	38011422	1900	1900	1900	1900	0
118	20250219	183000	38011422	1900	1900	1900	1900	0
119	20250219	182900	38011422	1900	1900	1900	1900	0
120	20250219	182800	38011422	1900	1900	1900	1900	0
121	20250219	182700	38011422	1900	1900	1900	1900	0
122	20250219	182600	38011422	1900	1900	1900	1900	144
123	20250219	182500	38011422	1900	1900	1900	1900	0
124	20250219	182400	38011422	1900	1900	1900	1900	0
125	20250219	182300	38011422	1900	1900	1900	1900	0
126	20250219	182200	38011422	1900	1900	1900	1900	0
127	20250219	182100	38011422	1900	1900	1900	1900	0
128	20250219	182000	38011422	1900	1900	1900	1900	0
129	20250219	181900	38011422	1900	1900	1900	1900	0
130	20250219	181800	38011422	1900	1900	1900	1900	0
131	20250219	181700	38011422	1900	1900	1900	1900	0
132	20250219	181600	38011422	1900	1900	1900	1900	0
133	20250219	181500	38011422	1900	1900	1900	1900	0
134	20250219	181400	38011422	1900	1900	1900	1900	0
135	20250219	181300	38011422	1900	1900	1900	1900	0
136	20250219	181200	38011422	1900	1900	1900	1900	0
137	20250219	181100	38011422	1900	1900	1900	1900	0
138	20250219	181000	38011422	1900	1900	1900	1900	0
139	20250219	180900	38011422	1900	1900	1900	1900	0
140	20250219	180800	38011422	1900	1900	1900	1900	0
141	20250219	180700	38011422	1900	1900	1900	1900	0
142	20250219	180600	38011422	1900	1900	1900	1900	0
143	20250219	180500	38011422	1900	1900	1900	1900	0
144	20250219	180400	38011422	1900	1900	1900	1900	0
145	20250219	180300	38011422	1900	1900	1900	1900	0
146	20250219	180200	38011422	1900	1900	1900	1900	0
147	20250219	180100	38011422	1900	1900	1900	1900	0
148	20250219	180000	38011422	1900	1900	1900	1900	0
149	20250219	175900	38011422	1900	1900	1900	1900	0
150	20250219	175800	38011422	1900	1900	1900	1900	0
151	20250219	175700	38011422	1900	1900	1900	1900	0
152	20250219	175600	38011422	1900	1900	1900	1900	144
153	20250219	175500	38011422	1900	1900	1900	1900	0
154	20250219	175400	38011422	1900	1900	1900	1900	0
155	20250219	175300	38011422	1900	1900	1900	1900	0
156	20250219	175200	38011422	1900	1900	1900	1900	0
157	20250219	175100	38011422	1900	1900	1900	1900	0
158	20250219	175000	38011422	1900	1900	1900	1900	0
159	20250219	174900	38011422	1900	1900	1900	1900	0
160	20250219	174800	38011422	1900	1900	1900	1900	0
161	20250219	174700	38011422	1900	1900	1900	1900	0
162	20250219	174600	38011422	1900	1900	1900	1900	0
163	20250219	174500	38011422	1900	1900	1900	1900	0
164	20250219	174400	38011422	1900	1900	1900	1900	0
165	20250219	174300	38011422	1900	1900	1900	1900	0
166	20250219	174200	38011422	1900	1900	1900	1900	0
167	20250219	174100	38011422	1900	1900	1900	1900	0
168	20250219	174000	38011422	1900	1900	1900	1900	0
169	20250219	173900	38011422	1900	1900	1900	1900	0
170	20250219	173800	38011422	1900	1900	1900	1900	0
171	20250219	173700	38011422	1900	1900	1900	1900	0
172	20250219	173600	38011422	1900	1900	1900	1900	0
173	20250219	173500	38011422	1900	1900	1900	1900	0
174	20250219	173400	38011422	1900	1900	1900	1900	0
175	20250219	173300	38011422	1900	1900	1900	1900	0
176	20250219	173200	38011422	1900	1900	1900	1900	0
177	20250219	173100	38011422	1900	1900	1900	1900	0
178	20250219	173000	38011422	1900	1900	1900	1900	0
179	20250219	172900	38011422	1900	1900	1900	1900	0
180	20250219	172800	38011422	1900	1900	1900	1900	0
181	20250219	172700	38011422	1900	1900	1900	1900	0
182	20250219	172600	38011422	1900	1900	1900	1900	144
183	20250219	172500	38011422	1900	1900	1900	1900	0
184	20250219	172400	38011422	1900	1900	1900	1900	0
185	20250219	172300	38011422	1900	1900	1900	1900	0
186	20250219	172200	38011422	1900	1900	1900	1900	0
187	20250219	172100	38011422	1900	1900	1900	1900	0
188	20250219	172000	38011422	1900	1900	1900	1900	0
189	20250219	171900	38011422	1900	1900	1900	1900	0
190	20250219	171800	38011422	1900	1900	1900	1900	0
191	20250219	171700	38011422	1900	1900	1900	1900	0
192	20250219	171600	38011422	1900	1900	1900	1900	0
193	20250219	171500	38011422	1900	1900	1900	1900	0
194	20250219	171400	38011422	1900	1900	1900	1900	0
195	20250219	171300	38011422	1900	1900	1900	1900	0
196	20250219	171200	38011422	1900	1900	1900	1900	0
197	20250219	171100	38011422	1900	1900	1900	1900	0
198	20250219	171000	38011422	1900	1900	1900	1900	0
199	20250219	170900	38011422	1900	1900	1900	1900	0
200	20250219	170800	38011422	1900	1900	1900	1900	0
201	20250219	170700	38011422	1900	1900	1900	1900	0
202	20250219	170600	38011422	1900	1900	1900	1900	0
203	20250219	170500	38011422	1900	1900	1900	1900	0
204	20250219	170400	38011422	1900	1900	1900	1900	0
205	20250219	170300	38011422	1900	1900	1900	1900	0
206	20250219	170200	38011422	1900	1900	1900	1900	0
207	20250219	170100	38011422	1900	1900	1900	1900	0
208	20250219	170000	38011422	1900	1900	1900	1900	0
209	20250219	165900	38011422	1900	1900	1900	1900	0
210	20250219	165800	38011422	1900	1900	1900	1900	0
211	20250219	165700	38011422	1900	1900	1900	1900	0
212	20250219	165600	38011422	1900	1900	1900	1900	144
213	20250219	165500	38011422	1900	1900	1900	1900	0
214	20250219	165400	38011422	1900	1900	1900	1900	0
215	20250219	165300	38011422	1900	1900	1900	1900	0
216	20250219	165200	38011422	1900	1900	1900	1900	0
217	20250219	165100	38011422	1900	1900	1900	1900	0
218	20250219	165000	38011422	1900	1900	1900	1900	0
219	20250219	164900	38011422	1900	1900	1900	1900	0
220	20250219	164800	38011422	1900	1900	1900	1900	0
221	20250219	164700	38011422	1900	1900	1900	1900	0
222	20250219	164600	38011422	1900	1900	1900	1900	0
223	20250219	164500	38011422	1900	1900	1900	1900	0
224	20250219	164400	38011422	1900	1900	1900	1900	0
225	20250219	164300	38011422	1900	1900	1900	1900	0
226	20250219	164200	38011422	1900	1900	1900	1900	0
227	20250219	164100	38011422	1900	1900	1900	1900	0
228	20250219	164000	38011422	1900	1900	1900	1900	0
229	20250219	163900	38011422	1900	1900	1900	1900	0
230	20250219	163800	38011422	1900	1900	1900	1900	0
231	20250219	163700	38011422	1900	1900	1900	1900	0
232	20250219	163600	38011422	1900	1900	1900	1900	0
233	20250219	163500	38011422	1900	1900	1900	1900	0
234	20250219	163400	38011422	1900	1900	1900	1900	0
235	20250219	163300	38011422	1900	1900	1900	1900	0
236	20250219	163200	38011422	1900	1900	1900	1900	0
237	20250219	163100	38011422	1900	1900	1900	1900	0
238	20250219	163000	38011422	1900	1900	1900	1900	0
239	20250219	162900	38011422	1900	1900	1900	1900	0
240	20250219	162800	38011422	1900	1900	1900	1900	0
241	20250219	162700	38011422	1900	1900	1900	1900	0
242	20250219	162600	38011422	1900	1900	1900	1900	144
243	20250219	162500	38011422	1900	1900	1900	1900	0
244	20250219	162400	38011422	1900	1900	1900	1900	0
245	20250219	162300	38011422	1900	1900	1900	1900	0
246	20250219	162200	38011422	1900	1900	1900	1900	0
247	20250219	162100	38011422	1900	1900	1900	1900	0
248	20250219	162000	38011422	1900	1900	1900	1900	0
249	20250219	161900	38011422	1900	1900	1900	1900	0
250	20250219	161800	38011422	1900	1900	1900	1900	0
251	20250219	161700	38011422	1900	1900	1900	1900	0
252	20250219	161600	38011422	1900	1900	1900	1900	0
253	20250219	161500	38011422	1900	1900	1900	1900	0
254	20250219	161400	38011422	1900	1900	1900	1900	0
255	20250219	161300	38011422	1900	1900	1900	1900	0
256	20250219	161200	38011422	1900	1900	1900	1900	0
257	20250219	161100	38011422	1900	1900	1900	1900	0
258	20250219	161000	38011422	1900	1900	1900	1900	0
259	20250219	160900	38011422	1900	1900	1900	1900	0
260	20250219	160800	38011422	1900	1900	1900	1900	0
261	20250219	160700	38011422	1900	1900	1900	1900	0
262	20250219	160600	38011422	1900	1900	1900	1900	0
263	20250219	160500	38011422	1900	1900	1900	1900	0
264	20250219	160400	38011422	1900	1900	1900	1900	0
265	20250219	160300	38011422	1900	1900	1900	1900	0
266	20250219	160200	38011422	1900	1900	1900	1900	0
267	20250219	160100	38011422	1900	1900	1900	1900	0
268	20250219	160000	38011422	1900	1900	1900	1900	0
269	20250219	155900	38011422	1900	1900	1900	1900	0
270	20250219	155800	38011422	1900	1900	1900	1900	0
271	20250219	155700	38011422	1900	1900	1900	1900	0
272	20250219	155600	38011422	1900	1900	1900	1900	144
273	20250219	155500	38011422	1900	1900	1900	1900	0
274	20250219	155400	38011422	1900	1900	1900	1900	0
275	20250219	155300	38011422	1900	1900	1900	1900	0
276	20250219	155200	38011422	1900	1900	1900	1900	0
277	20250219	155100	38011422	1900	1900	1900	1900	0
278	20250219	155000	38011422	1900	1900	1900	1900	0
279	20250219	154900	38011422	1900	1900	1900	1900	0
280	20250219	154800	38011422	1900	1900	1900	1900	0
281	20250219	154700	38011422	1900	1900	1900	1900	0
282	20250219	154600	38011422	1900	1900	1900	1900	0
283	20250219	154500	38011422	1900	1900	1900	1900	0
284	20250219	154400	38011422	1900	1900	1900	1900	0
285	20250219	154300	38011422	1900	1900	1900	1900	0
286	20250219	154200	38011422	1900	1900	1900	1900	0
287	20250219	154100	38011422	1900	1900	1900	1900	0
288	20250219	154000	38011422	1900	1900	1900	1900	0
289	20250219	153900	38011422	1900	1900	1900	1900	0
290	20250219	153800	38011422	1900	1900	1900	1900	0
291	20250219	153700	38011422	1900	1900	1900	1900	0
292	20250219	153600	38011422	1900	1900	1900	1900	0
293	20250219	153500	38011422	1900	1900	1900	1900	0
294	20250219	153400	38011422	1900	1900	1900	1900	0
295	20250219	153300	38011422	1900	1900	1900	1900	0
296	20250219	153200	38011422	1900	1900	1900	1900	0
297	20250219	153100	38011422	1900	1900	1900	1900	0
298	20250219	153000	38011422	1900	1900	1900	1900	144
299	20250219	152900	37737822	1899	1899	1899	1899	0
300	20250219	152800	37737822	1899	1899	1899	1899	0
301	20250219	152700	37737822	1899	1899	1899	1899	0
302	20250219	152600	37737822	1899	1899	1899	1899	0
303	20250219	152500	37737822	1899	1899	1899	1899	0
304	20250219	152400	37737822	1899	1899	1899	1899	0
305	20250219	152300	37737822	1899	1899	1899	1899	0
306	20250219	152200	37737822	1899	1899	1899	1899	0
307	20250219	152100	37737822	1899	1899	1899	1899	0
308	20250219	152000	37737822	1899	1899	1899	1899	0
309	20250219	151900	37737822	1899	1898	1899	1898	115
310	20250219	151800	37519499	1898	1898	1898	1898	0
311	20250219	151700	37519499	1898	1898	1898	1898	1
312	20250219	151600	37517601	1884	1884	1884	1884	1
313	20250219	151500	37515717	1899	1899	1899	1899	0
314	20250219	151400	37515717	1899	1899	1899	1899	0
315	20250219	151300	37515717	1899	1899	1899	1899	0
316	20250219	151200	37515717	1899	1899	1899	1899	40
317	20250219	151100	37439757	1899	1899	1899	1899	1
318	20250219	151000	37437858	1883	1897	1897	1883	2
319	20250219	150900	37434078	1883	1883	1883	1883	1
320	20250219	150800	37432195	1884	1884	1884	1884	100
321	20250219	150700	37243795	1884	1884	1884	1884	0
322	20250219	150600	37243795	1884	1884	1884	1884	0
323	20250219	150500	37243795	1884	1884	1884	1884	0
324	20250219	150400	37243795	1884	1884	1884	1884	0
325	20250219	150300	37243795	1884	1898	1898	1884	2
326	20250219	150200	37240013	1884	1884	1884	1884	0
327	20250219	150100	37240013	1884	1884	1884	1884	0
328	20250219	150000	37240013	1884	1884	1884	1884	40
329	20250219	145900	37164653	1884	1898	1898	1884	2
330	20250219	145800	37160871	1884	1898	1899	1884	3
331	20250219	145700	37155190	1884	1884	1884	1884	0
332	20250219	145600	37155190	1884	1898	1899	1884	16
333	20250219	145500	37124829	1884	1883	1898	1883	16
334	20250219	145400	37094662	1899	1898	1899	1898	10
335	20250219	145300	37075677	1883	1899	1900	1883	14
336	20250219	145200	37049167	1883	1899	1900	1883	21
337	20250219	145100	37009363	1883	1898	1898	1883	12
338	20250219	145000	36986617	1883	1883	1883	1883	0
339	20250219	144900	36986617	1883	1899	1900	1883	3
340	20250219	144800	36980935	1883	1883	1883	1883	1
341	20250219	144700	36979052	1900	1898	1900	1898	8
342	20250219	144600	36963865	1883	1883	1883	1883	0
343	20250219	144500	36963865	1883	1899	1900	1883	8
344	20250219	144400	36948701	1883	1883	1883	1883	0
345	20250219	144300	36948701	1883	1896	1900	1883	16
346	20250219	144200	36918358	1883	1896	1897	1883	3
347	20250219	144100	36912682	1883	1883	1883	1883	0
348	20250219	144000	36912682	1883	1883	1883	1883	0
349	20250219	143900	36912682	1883	1896	1897	1883	3
350	20250219	143800	36907006	1883	1883	1883	1883	0
351	20250219	143700	36907006	1883	1883	1883	1883	0
352	20250219	143600	36907006	1883	1883	1883	1883	0
353	20250219	143500	36907006	1883	1898	1899	1883	3
354	20250219	143400	36901326	1883	1898	1900	1883	26
355	20250219	143300	36851969	1882	1882	1882	1882	0
356	20250219	143200	36851969	1882	1882	1882	1882	0
357	20250219	143100	36851969	1882	1882	1882	1882	0
358	20250219	143000	36851969	1882	1882	1882	1882	0
359	20250219	142900	36851969	1882	1882	1882	1882	0
360	20250219	142800	36851969	1882	1899	1899	1882	2
361	20250219	142700	36848188	1882	1897	1899	1882	8
362	20250219	142600	36833052	1882	1894	1894	1882	11
363	20250219	142500	36812230	1882	1882	1882	1882	0
364	20250219	142400	36812230	1882	1882	1899	1882	4
365	20250219	142300	36804685	1903	1885	1903	1885	101
366	20250219	142200	36614282	1882	1894	1906	1882	17
367	20250219	142100	36582095	1882	1882	1882	1882	0
368	20250219	142000	36582095	1882	1882	1882	1882	0
369	20250219	141900	36582095	1882	1882	1882	1882	58
370	20250219	141800	36472939	1896	1896	1896	1896	0
371	20250219	141700	36472939	1896	1896	1896	1896	0
372	20250219	141600	36472939	1896	1883	1896	1883	28
373	20250219	141500	36420176	1883	1883	1883	1883	0
374	20250219	141400	36420176	1883	1883	1883	1883	1
375	20250219	141300	36418293	1896	1896	1896	1896	1
376	20250219	141200	36416397	1883	1883	1883	1883	0
377	20250219	141100	36416397	1883	1883	1883	1883	2
378	20250219	141000	36412631	1896	1896	1896	1896	1
379	20250219	140900	36410735	1883	1883	1883	1883	1
380	20250219	140800	36408852	1896	1896	1896	1896	0
381	20250219	140700	36408852	1896	1896	1896	1896	1
382	20250219	140600	36406956	1908	1908	1908	1908	0
383	20250219	140500	36406956	1908	1908	1908	1908	0
384	20250219	140400	36406956	1908	1908	1908	1908	0
385	20250219	140300	36406956	1908	1908	1908	1908	0
386	20250219	140200	36406956	1908	1908	1908	1908	0
387	20250219	140100	36406956	1908	1908	1908	1908	0
388	20250219	140000	36406956	1908	1908	1908	1908	0
389	20250219	135900	36406956	1908	1908	1908	1908	0
390	20250219	135800	36406956	1908	1908	1908	1908	0
391	20250219	135700	36406956	1908	1908	1908	1908	0
392	20250219	135600	36406956	1908	1908	1908	1908	0
393	20250219	135500	36406956	1908	1908	1908	1908	0
394	20250219	135400	36406956	1908	1908	1908	1908	0
395	20250219	135300	36406956	1908	1908	1908	1908	0
396	20250219	135200	36406956	1908	1908	1908	1908	0
397	20250219	135100	36406956	1908	1908	1908	1908	0
398	20250219	135000	36406956	1908	1908	1908	1908	0
399	20250219	134900	36406956	1908	1908	1908	1908	0
400	20250219	134800	36406956	1908	1908	1908	1908	0
401	20250219	134700	36406956	1908	1908	1908	1908	0
402	20250219	134600	36406956	1908	1908	1908	1908	0
403	20250219	134500	36406956	1908	1908	1908	1908	0
404	20250219	134400	36406956	1908	1908	1908	1908	0
405	20250219	134300	36406956	1908	1908	1908	1908	0
406	20250219	134200	36406956	1908	1908	1908	1908	0
407	20250219	134100	36406956	1908	1908	1908	1908	0
408	20250219	134000	36406956	1908	1908	1908	1908	0
409	20250219	133900	36406956	1908	1908	1908	1908	0
410	20250219	133800	36406956	1908	1908	1908	1908	0
411	20250219	133700	36406956	1908	1908	1908	1908	0
412	20250219	133600	36406956	1908	1908	1908	1908	0
413	20250219	133500	36406956	1908	1908	1908	1908	0
414	20250219	133400	36406956	1908	1908	1908	1908	0
415	20250219	133300	36406956	1908	1908	1908	1908	0
416	20250219	133200	36406956	1908	1908	1908	1908	0
417	20250219	133100	36406956	1908	1908	1908	1908	0
418	20250219	133000	36406956	1908	1908	1908	1908	0
419	20250219	132900	36406956	1908	1908	1908	1908	0
420	20250219	132800	36406956	1908	1908	1908	1908	0
421	20250219	132700	36406956	1908	1908	1908	1908	0
422	20250219	132600	36406956	1908	1908	1908	1908	0
423	20250219	132500	36406956	1908	1908	1908	1908	0
424	20250219	132400	36406956	1908	1908	1908	1908	0
425	20250219	132300	36406956	1908	1908	1908	1908	0
426	20250219	132200	36406956	1908	1908	1908	1908	0
427	20250219	132100	36406956	1908	1908	1908	1908	0
428	20250219	132000	36406956	1908	1908	1908	1908	0
429	20250219	131900	36406956	1908	1908	1908	1908	0
430	20250219	131800	36406956	1908	1908	1908	1908	0
431	20250219	131700	36406956	1908	1908	1908	1908	2
432	20250219	131600	36403140	1910	1910	1910	1910	0
433	20250219	131500	36403140	1910	1910	1910	1910	0
434	20250219	131400	36403140	1910	1910	1910	1910	0
435	20250219	131300	36403140	1910	1910	1910	1910	0
436	20250219	131200	36403140	1910	1910	1910	1910	0
437	20250219	131100	36403140	1910	1910	1910	1910	0
438	20250219	131000	36403140	1910	1901	1910	1901	3
439	20250219	130900	36397428	1910	1910	1910	1910	0
440	20250219	130800	36397428	1910	1910	1910	1910	0
441	20250219	130700	36397428	1910	1899	1910	1899	47
442	20250219	130600	36308141	1911	1911	1911	1911	0
443	20250219	130500	36308141	1911	1911	1911	1911	0
444	20250219	130400	36308141	1911	1911	1911	1911	0
445	20250219	130300	36308141	1911	1911	1911	1911	0
446	20250219	130200	36308141	1911	1911	1911	1911	0
447	20250219	130100	36308141	1911	1911	1911	1911	0
448	20250219	130000	36308141	1911	1911	1911	1911	0
449	20250219	125900	36308141	1911	1911	1911	1911	0
450	20250219	125800	36308141	1911	1911	1911	1911	1
451	20250219	125700	36306230	1918	1918	1918	1918	1
452	20250219	125600	36304312	1900	1900	1900	1900	0
453	20250219	125500	36304312	1900	1895	1900	1895	615
454	20250219	125400	35138582	1895	1895	1895	1895	0
455	20250219	125300	35138582	1895	1895	1895	1895	0
456	20250219	125200	35138582	1895	1895	1895	1895	0
457	20250219	125100	35138582	1895	1895	1895	1895	0
458	20250219	125000	35138582	1895	1895	1895	1895	0
459	20250219	124900	35138582	1895	1895	1895	1895	0
460	20250219	124800	35138582	1895	1895	1895	1895	0
461	20250219	124700	35138582	1895	1895	1895	1895	0
462	20250219	124600	35138582	1895	1895	1895	1895	0
463	20250219	124500	35138582	1895	1895	1895	1895	0
464	20250219	124400	35138582	1895	1895	1895	1895	0
465	20250219	124300	35138582	1895	1895	1895	1895	0
466	20250219	124200	35138582	1895	1895	1895	1895	0
467	20250219	124100	35138582	1895	1895	1895	1895	0
468	20250219	124000	35138582	1895	1888	1895	1888	389
469	20250219	123900	34403912	1888	1888	1888	1888	1
470	20250219	123800	34402024	1874	1880	1883	1874	500
471	20250219	123700	33463185	1880	1879	1880	1879	365
472	20250219	123600	32777309	1878	1878	1878	1878	1955
473	20250219	123500	29105819	1878	1878	1878	1878	0
474	20250219	123400	29105819	1878	1868	1878	1868	2
475	20250219	123300	29102073	1868	1868	1868	1868	1
476	20250219	123200	29100205	1866	1866	1866	1866	1
477	20250219	123100	29098339	1879	1879	1879	1879	1
478	20250219	123000	29096460	1866	1866	1866	1866	1
479	20250219	122900	29094594	1879	1879	1879	1866	8
480	20250219	122800	29079588	1876	1876	1876	1865	1208
481	20250219	122700	26813391	1865	1865	1865	1865	1
482	20250219	122600	26811526	1876	1876	1876	1876	4
483	20250219	122500	26804022	1876	1876	1876	1876	0
484	20250219	122400	26804022	1876	1876	1876	1876	0
485	20250219	122300	26804022	1876	1876	1876	1876	0
486	20250219	122200	26804022	1876	1874	1876	1874	100
487	20250219	122100	26616437	1876	1876	1876	1876	0
488	20250219	122000	26616437	1876	1876	1876	1876	0
489	20250219	121900	26616437	1876	1876	1876	1876	0
490	20250219	121800	26616437	1876	1876	1876	1876	0
491	20250219	121700	26616437	1876	1876	1876	1876	0
492	20250219	121600	26616437	1876	1876	1876	1876	0
493	20250219	121500	26616437	1876	1876	1876	1876	0
494	20250219	121400	26616437	1876	1876	1876	1876	0
495	20250219	121300	26616437	1876	1876	1876	1876	0
496	20250219	121200	26616437	1876	1876	1876	1876	0
497	20250219	121100	26616437	1876	1876	1876	1876	0
498	20250219	121000	26616437	1876	1876	1876	1876	0
499	20250219	120900	26616437	1876	1876	1876	1876	0
500	20250219	120800	26616437	1876	1876	1876	1876	0
501	20250219	120700	26616437	1876	1876	1876	1876	0
502	20250219	120600	26616437	1876	1876	1876	1876	0
503	20250219	120500	26616437	1876	1876	1876	1876	0
504	20250219	120400	26616437	1876	1876	1876	1876	0
505	20250219	120300	26616437	1876	1876	1876	1876	0
506	20250219	120200	26616437	1876	1876	1876	1876	0
507	20250219	120100	26616437	1876	1876	1876	1876	0
508	20250219	120000	26616437	1876	1876	1876	1876	0
509	20250219	115900	26616437	1876	1876	1876	1876	0
510	20250219	115800	26616437	1876	1876	1876	1876	0
511	20250219	115700	26616437	1876	1866	1876	1866	6
512	20250219	115600	26605231	1877	1877	1877	1877	100
513	20250219	115500	26417531	1878	1878	1878	1878	0
514	20250219	115400	26417531	1878	1878	1878	1878	0
515	20250219	115300	26417531	1878	1878	1878	1878	0
516	20250219	115200	26417531	1878	1878	1878	1878	0
517	20250219	115100	26417531	1878	1878	1878	1878	2
518	20250219	115000	26413775	1878	1878	1878	1878	0
519	20250219	114900	26413775	1878	1878	1878	1878	0
520	20250219	114800	26413775	1878	1878	1878	1878	100
521	20250219	114700	26225975	1879	1872	1879	1872	650
522	20250219	114600	25005304	1872	1872	1872	1872	20
523	20250219	114500	24967864	1872	1872	1872	1872	0
524	20250219	114400	24967864	1872	1872	1872	1872	0
525	20250219	114300	24967864	1872	1872	1872	1872	0
526	20250219	114200	24967864	1872	1872	1872	1872	0
527	20250219	114100	24967864	1872	1872	1872	1872	0
528	20250219	114000	24967864	1872	1872	1872	1872	0
529	20250219	113900	24967864	1872	1872	1872	1872	0
530	20250219	113800	24967864	1872	1871	1872	1871	2
531	20250219	113700	24964121	1872	1872	1872	1872	0
532	20250219	113600	24964121	1872	1872	1872	1872	0
533	20250219	113500	24964121	1872	1872	1872	1872	0
534	20250219	113400	24964121	1872	1872	1872	1872	0
535	20250219	113300	24964121	1872	1872	1872	1872	0
536	20250219	113200	24964121	1872	1872	1872	1872	0
537	20250219	113100	24964121	1872	1872	1872	1872	0
538	20250219	113000	24964121	1872	1862	1872	1862	2
539	20250219	112900	24960387	1862	1862	1862	1862	215
540	20250219	112800	24560057	1862	1862	1862	1862	0
541	20250219	112700	24560057	1862	1862	1862	1862	0
542	20250219	112600	24560057	1862	1862	1862	1862	0
543	20250219	112500	24560057	1862	1862	1862	1862	71
544	20250219	112400	24427855	1862	1862	1862	1862	0
545	20250219	112300	24427855	1862	1862	1862	1862	0
546	20250219	112200	24427855	1862	1862	1862	1862	0
547	20250219	112100	24427855	1862	1862	1862	1862	1
548	20250219	112000	24425993	1861	1861	1861	1861	456
549	20250219	111900	23577377	1862	1862	1862	1862	0
550	20250219	111800	23577377	1862	1862	1862	1862	0
551	20250219	111700	23577377	1862	1862	1862	1862	0
552	20250219	111600	23577377	1862	1866	1866	1862	154
553	20250219	111500	23290617	1881	1881	1881	1881	0
554	20250219	111400	23290617	1881	1881	1881	1881	0
555	20250219	111300	23290617	1881	1881	1881	1881	0
556	20250219	111200	23290617	1881	1881	1881	1881	0
557	20250219	111100	23290617	1881	1881	1881	1881	0
558	20250219	111000	23290617	1881	1881	1881	1881	0
559	20250219	110900	23290617	1881	1881	1881	1881	0
560	20250219	110800	23290617	1881	1881	1881	1881	0
561	20250219	110700	23290617	1881	1881	1881	1881	0
562	20250219	110600	23290617	1881	1881	1881	1881	0
563	20250219	110500	23290617	1881	1881	1881	1881	0
564	20250219	110400	23290617	1881	1881	1881	1881	0
565	20250219	110300	23290617	1881	1881	1881	1881	0
566	20250219	110200	23290617	1881	1881	1881	1881	0
567	20250219	110100	23290617	1881	1881	1881	1881	0
568	20250219	110000	23290617	1881	1862	1882	1861	499
569	20250219	105900	22361618	1864	1864	1864	1864	622
570	20250219	105800	21202210	1885	1885	1885	1885	0
571	20250219	105700	21202210	1885	1885	1885	1885	0
572	20250219	105600	21202210	1885	1885	1885	1885	0
573	20250219	105500	21202210	1885	1864	1885	1864	191
574	20250219	105400	20846165	1867	1868	1868	1867	812
575	20250219	105300	19330154	1889	1889	1889	1889	0
576	20250219	105200	19330154	1889	1889	1889	1889	0
577	20250219	105100	19330154	1889	1889	1889	1889	0
578	20250219	105000	19330154	1889	1889	1889	1889	0
579	20250219	104900	19330154	1889	1889	1889	1889	0
580	20250219	104800	19330154	1889	1889	1889	1889	0
581	20250219	104700	19330154	1889	1889	1889	1889	0
582	20250219	104600	19330154	1889	1889	1889	1889	0
583	20250219	104500	19330154	1889	1889	1889	1889	0
584	20250219	104400	19330154	1889	1889	1889	1889	0
585	20250219	104300	19330154	1889	1889	1889	1889	0
586	20250219	104200	19330154	1889	1888	1889	1888	20
587	20250219	104100	19292393	1888	1888	1888	1888	0
588	20250219	104000	19292393	1888	1888	1888	1888	0
589	20250219	103900	19292393	1888	1888	1888	1888	0
590	20250219	103800	19292393	1888	1888	1888	1888	0
591	20250219	103700	19292393	1888	1887	1888	1887	3
592	20250219	103600	19286731	1866	1866	1866	1866	7
593	20250219	103500	19273669	1889	1889	1889	1889	0
594	20250219	103400	19273669	1889	1889	1889	1889	0
595	20250219	103300	19273669	1889	1889	1889	1889	1
596	20250219	103200	19271780	1886	1886	1886	1886	0
597	20250219	103100	19271780	1886	1886	1886	1886	0
598	20250219	103000	19271780	1886	1886	1886	1886	0
599	20250219	102900	19271780	1886	1886	1886	1886	1438
600	20250219	102800	16559712	1886	1886	1886	1886	0
601	20250219	102700	16559712	1886	1886	1886	1886	0
602	20250219	102600	16559712	1886	1886	1886	1886	0
603	20250219	102500	16559712	1886	1886	1886	1886	0
604	20250219	102400	16559712	1886	1890	1890	1886	6
605	20250219	102300	16548392	1890	1890	1890	1890	0
606	20250219	102200	16548392	1890	1876	1890	1876	30
607	20250219	102100	16492056	1876	1876	1876	1876	0
608	20250219	102000	16492056	1876	1876	1876	1876	1
609	20250219	101900	16490180	1868	1868	1868	1868	0
610	20250219	101800	16490180	1868	1868	1868	1868	0
611	20250219	101700	16490180	1868	1868	1868	1868	5
612	20250219	101600	16480840	1871	1871	1871	1871	0
613	20250219	101500	16480840	1871	1871	1871	1871	0
614	20250219	101400	16480840	1871	1871	1871	1871	0
615	20250219	101300	16480840	1871	1871	1871	1871	454
616	20250219	101200	15631406	1872	1872	1872	1872	1
617	20250219	101100	15629534	1871	1871	1871	1871	1000
618	20250219	101000	13758534	1871	1871	1871	1871	0
619	20250219	100900	13758534	1871	1871	1871	1871	0
620	20250219	100800	13758534	1871	1871	1871	1871	166
621	20250219	100700	13447948	1871	1871	1871	1871	0
622	20250219	100600	13447948	1871	1871	1871	1871	1
623	20250219	100500	13446077	1862	1872	1872	1862	787
624	20250219	100400	11980673	1862	1862	1862	1862	805
625	20250219	100300	10481763	1872	1872	1872	1872	0
626	20250219	100200	10481763	1872	1872	1872	1872	0
627	20250219	100100	10481763	1872	1862	1872	1862	23
628	20250219	100000	10438927	1862	1862	1862	1862	491
629	20250219	095900	9524685	1861	1861	1861	1861	100
630	20250219	095800	9338585	1861	1864	1864	1861	40
631	20250219	095700	9264142	1872	1872	1872	1872	0
632	20250219	095600	9264142	1872	1871	1872	1871	21
633	20250219	095500	9224850	1865	1865	1865	1865	607
634	20250219	095400	8092795	1872	1872	1872	1872	4
635	20250219	095300	8085307	1872	1872	1872	1872	5
636	20250219	095200	8075947	1875	1875	1875	1875	5
637	20250219	095100	8066572	1876	1876	1876	1876	5
638	20250219	095000	8057192	1878	1878	1878	1878	0
639	20250219	094900	8057192	1878	1878	1878	1878	0
640	20250219	094800	8057192	1878	1878	1878	1878	0
641	20250219	094700	8057192	1878	1878	1878	1878	5
642	20250219	094600	8047802	1880	1884	1884	1880	101
643	20250219	094500	7857918	1890	1890	1890	1890	0
644	20250219	094400	7857918	1890	1890	1890	1890	0
645	20250219	094300	7857918	1890	1890	1890	1890	0
646	20250219	094200	7857918	1890	1890	1890	1890	0
647	20250219	094100	7857918	1890	1890	1890	1890	0
648	20250219	094000	7857918	1890	1890	1890	1890	0
649	20250219	093900	7857918	1890	1890	1890	1890	0
650	20250219	093800	7857918	1890	1890	1890	1890	0
651	20250219	093700	7857918	1890	1890	1890	1890	0
652	20250219	093600	7857918	1890	1890	1890	1890	0
653	20250219	093500	7857918	1890	1890	1890	1890	0
654	20250219	093400	7857918	1890	1890	1890	1890	0
655	20250219	093300	7857918	1890	1890	1890	1890	0
656	20250219	093200	7857918	1890	1872	1890	1865	151
657	20250219	093100	7575504	1893	1893	1893	1893	0
658	20250219	093000	7575504	1893	1893	1893	1893	0
659	20250219	092900	7575504	1893	1893	1893	1893	0
660	20250219	092800	7575504	1893	1893	1893	1893	0
661	20250219	092700	7575504	1893	1893	1893	1893	0
662	20250219	092600	7575504	1893	1893	1893	1893	0
663	20250219	092500	7575504	1893	1893	1893	1893	0
664	20250219	092400	7575504	1893	1893	1893	1893	0
665	20250219	092300	7575504	1893	1882	1893	1882	5
666	20250219	092200	7566050	1895	1895	1895	1895	0
667	20250219	092100	7566050	1895	1865	1895	1865	2842
668	20250219	092000	2257251	1865	1865	1865	1865	10
669	20250219	091900	2238601	1865	1865	1865	1865	100
670	20250219	091800	2052101	1865	1865	1865	1865	0
671	20250219	091700	2052101	1865	1863	1865	1862	52
672	20250219	091600	1955241	1865	1865	1865	1865	0
673	20250219	091500	1955241	1865	1865	1865	1865	15
674	20250219	091400	1927266	1866	1866	1866	1866	0
675	20250219	091300	1927266	1866	1859	1866	1859	11
676	20250219	091200	1906810	1868	1864	1868	1859	187
677	20250219	091100	1558532	1869	1869	1869	1864	80
678	20250219	091000	1409182	1870	1872	1872	1870	12
679	20250219	090900	1386739	1875	1875	1875	1875	1
680	20250219	090800	1384864	1875	1875	1875	1875	101
681	20250219	090700	1195489	1875	1875	1875	1875	0
682	20250219	090600	1195489	1875	1875	1875	1875	1
683	20250219	090500	1193614	1867	1867	1867	1867	0
684	20250219	090400	1193614	1867	1875	1875	1867	11
685	20250219	090300	1173069	1863	1863	1863	1863	9
686	20250219	090200	1156302	1862	1862	1862	1862	88
687	20250219	090100	992446	1862	1862	1862	1862	0
688	20250219	090000	992446	1862	1862	1862	1862	533