KissMeData/168330/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203500	29614773	1327	1327	1327	1327	2749
3	20250219	203400	29614773	1327	1327	1327	1327	0
4	20250219	203300	29614773	1327	1327	1327	1327	0
5	20250219	203200	29614773	1327	1327	1327	1327	0
6	20250219	203100	29614773	1327	1327	1327	1327	0
7	20250219	203000	29614773	1327	1327	1327	1327	0
8	20250219	202900	29614773	1327	1327	1327	1327	0
9	20250219	202800	29614773	1327	1327	1327	1327	0
10	20250219	202700	29614773	1327	1327	1327	1327	0
11	20250219	202600	29614773	1327	1327	1327	1327	0
12	20250219	202500	29614773	1327	1327	1327	1327	0
13	20250219	202400	29614773	1327	1327	1327	1327	0
14	20250219	202300	29614773	1327	1327	1327	1327	0
15	20250219	202200	29614773	1327	1327	1327	1327	0
16	20250219	202100	29614773	1327	1327	1327	1327	0
17	20250219	202000	29614773	1327	1327	1327	1327	0
18	20250219	201900	29614773	1327	1327	1327	1327	0
19	20250219	201800	29614773	1327	1327	1327	1327	0
20	20250219	201700	29614773	1327	1327	1327	1327	0
21	20250219	201600	29614773	1327	1327	1327	1327	0
22	20250219	201500	29614773	1327	1327	1327	1327	0
23	20250219	201400	29614773	1327	1327	1327	1327	0
24	20250219	201300	29614773	1327	1327	1327	1327	0
25	20250219	201200	29614773	1327	1327	1327	1327	0
26	20250219	201100	29614773	1327	1327	1327	1327	0
27	20250219	201000	29614773	1327	1327	1327	1327	0
28	20250219	200900	29614773	1327	1327	1327	1327	0
29	20250219	200800	29614773	1327	1327	1327	1327	0
30	20250219	200700	29614773	1327	1327	1327	1327	0
31	20250219	200600	29614773	1327	1327	1327	1327	0
32	20250219	200500	29614773	1327	1327	1327	1327	2749
33	20250219	200400	29614773	1327	1327	1327	1327	0
34	20250219	200300	29614773	1327	1327	1327	1327	0
35	20250219	200200	29614773	1327	1327	1327	1327	0
36	20250219	200100	29614773	1327	1327	1327	1327	0
37	20250219	200000	29614773	1327	1327	1327	1327	0
38	20250219	195900	29614773	1327	1327	1327	1327	0
39	20250219	195800	29614773	1327	1327	1327	1327	0
40	20250219	195700	29614773	1327	1327	1327	1327	0
41	20250219	195600	29614773	1327	1327	1327	1327	0
42	20250219	195500	29614773	1327	1327	1327	1327	0
43	20250219	195400	29614773	1327	1327	1327	1327	0
44	20250219	195300	29614773	1327	1327	1327	1327	0
45	20250219	195200	29614773	1327	1327	1327	1327	0
46	20250219	195100	29614773	1327	1327	1327	1327	0
47	20250219	195000	29614773	1327	1327	1327	1327	0
48	20250219	194900	29614773	1327	1327	1327	1327	0
49	20250219	194800	29614773	1327	1327	1327	1327	0
50	20250219	194700	29614773	1327	1327	1327	1327	0
51	20250219	194600	29614773	1327	1327	1327	1327	0
52	20250219	194500	29614773	1327	1327	1327	1327	0
53	20250219	194400	29614773	1327	1327	1327	1327	0
54	20250219	194300	29614773	1327	1327	1327	1327	0
55	20250219	194200	29614773	1327	1327	1327	1327	0
56	20250219	194100	29614773	1327	1327	1327	1327	0
57	20250219	194000	29614773	1327	1327	1327	1327	0
58	20250219	193900	29614773	1327	1327	1327	1327	0
59	20250219	193800	29614773	1327	1327	1327	1327	0
60	20250219	193700	29614773	1327	1327	1327	1327	0
61	20250219	193600	29614773	1327	1327	1327	1327	0
62	20250219	193500	29614773	1327	1327	1327	1327	2749
63	20250219	193400	29614773	1327	1327	1327	1327	0
64	20250219	193300	29614773	1327	1327	1327	1327	0
65	20250219	193200	29614773	1327	1327	1327	1327	0
66	20250219	193100	29614773	1327	1327	1327	1327	0
67	20250219	193000	29614773	1327	1327	1327	1327	0
68	20250219	192900	29614773	1327	1327	1327	1327	0
69	20250219	192800	29614773	1327	1327	1327	1327	0
70	20250219	192700	29614773	1327	1327	1327	1327	0
71	20250219	192600	29614773	1327	1327	1327	1327	0
72	20250219	192500	29614773	1327	1327	1327	1327	0
73	20250219	192400	29614773	1327	1327	1327	1327	0
74	20250219	192300	29614773	1327	1327	1327	1327	0
75	20250219	192200	29614773	1327	1327	1327	1327	0
76	20250219	192100	29614773	1327	1327	1327	1327	0
77	20250219	192000	29614773	1327	1327	1327	1327	0
78	20250219	191900	29614773	1327	1327	1327	1327	0
79	20250219	191800	29614773	1327	1327	1327	1327	0
80	20250219	191700	29614773	1327	1327	1327	1327	0
81	20250219	191600	29614773	1327	1327	1327	1327	0
82	20250219	191500	29614773	1327	1327	1327	1327	0
83	20250219	191400	29614773	1327	1327	1327	1327	0
84	20250219	191300	29614773	1327	1327	1327	1327	0
85	20250219	191200	29614773	1327	1327	1327	1327	0
86	20250219	191100	29614773	1327	1327	1327	1327	0
87	20250219	191000	29614773	1327	1327	1327	1327	0
88	20250219	190900	29614773	1327	1327	1327	1327	0
89	20250219	190800	29614773	1327	1327	1327	1327	0
90	20250219	190700	29614773	1327	1327	1327	1327	0
91	20250219	190600	29614773	1327	1327	1327	1327	0
92	20250219	190500	29614773	1327	1327	1327	1327	2749
93	20250219	190400	29614773	1327	1327	1327	1327	0
94	20250219	190300	29614773	1327	1327	1327	1327	0
95	20250219	190200	29614773	1327	1327	1327	1327	0
96	20250219	190100	29614773	1327	1327	1327	1327	0
97	20250219	190000	29614773	1327	1327	1327	1327	0
98	20250219	185900	29614773	1327	1327	1327	1327	0
99	20250219	185800	29614773	1327	1327	1327	1327	0
100	20250219	185700	29614773	1327	1327	1327	1327	0
101	20250219	185600	29614773	1327	1327	1327	1327	0
102	20250219	185500	29614773	1327	1327	1327	1327	0
103	20250219	185400	29614773	1327	1327	1327	1327	0
104	20250219	185300	29614773	1327	1327	1327	1327	0
105	20250219	185200	29614773	1327	1327	1327	1327	0
106	20250219	185100	29614773	1327	1327	1327	1327	0
107	20250219	185000	29614773	1327	1327	1327	1327	0
108	20250219	184900	29614773	1327	1327	1327	1327	0
109	20250219	184800	29614773	1327	1327	1327	1327	0
110	20250219	184700	29614773	1327	1327	1327	1327	0
111	20250219	184600	29614773	1327	1327	1327	1327	0
112	20250219	184500	29614773	1327	1327	1327	1327	0
113	20250219	184400	29614773	1327	1327	1327	1327	0
114	20250219	184300	29614773	1327	1327	1327	1327	0
115	20250219	184200	29614773	1327	1327	1327	1327	0
116	20250219	184100	29614773	1327	1327	1327	1327	0
117	20250219	184000	29614773	1327	1327	1327	1327	0
118	20250219	183900	29614773	1327	1327	1327	1327	0
119	20250219	183800	29614773	1327	1327	1327	1327	0
120	20250219	183700	29614773	1327	1327	1327	1327	0
121	20250219	183600	29614773	1327	1327	1327	1327	0
122	20250219	183500	29614773	1327	1327	1327	1327	2749
123	20250219	183400	29614773	1327	1327	1327	1327	0
124	20250219	183300	29614773	1327	1327	1327	1327	0
125	20250219	183200	29614773	1327	1327	1327	1327	0
126	20250219	183100	29614773	1327	1327	1327	1327	0
127	20250219	183000	29614773	1327	1327	1327	1327	0
128	20250219	182900	29614773	1327	1327	1327	1327	0
129	20250219	182800	29614773	1327	1327	1327	1327	0
130	20250219	182700	29614773	1327	1327	1327	1327	0
131	20250219	182600	29614773	1327	1327	1327	1327	0
132	20250219	182500	29614773	1327	1327	1327	1327	0
133	20250219	182400	29614773	1327	1327	1327	1327	0
134	20250219	182300	29614773	1327	1327	1327	1327	0
135	20250219	182200	29614773	1327	1327	1327	1327	0
136	20250219	182100	29614773	1327	1327	1327	1327	0
137	20250219	182000	29614773	1327	1327	1327	1327	0
138	20250219	181900	29614773	1327	1327	1327	1327	0
139	20250219	181800	29614773	1327	1327	1327	1327	0
140	20250219	181700	29614773	1327	1327	1327	1327	0
141	20250219	181600	29614773	1327	1327	1327	1327	0
142	20250219	181500	29614773	1327	1327	1327	1327	0
143	20250219	181400	29614773	1327	1327	1327	1327	0
144	20250219	181300	29614773	1327	1327	1327	1327	0
145	20250219	181200	29614773	1327	1327	1327	1327	0
146	20250219	181100	29614773	1327	1327	1327	1327	0
147	20250219	181000	29614773	1327	1327	1327	1327	0
148	20250219	180900	29614773	1327	1327	1327	1327	0
149	20250219	180800	29614773	1327	1327	1327	1327	0
150	20250219	180700	29614773	1327	1327	1327	1327	0
151	20250219	180600	29614773	1327	1327	1327	1327	0
152	20250219	180500	29614773	1327	1327	1327	1327	2749
153	20250219	180400	29614773	1327	1327	1327	1327	0
154	20250219	180300	29614773	1327	1327	1327	1327	0
155	20250219	180200	29614773	1327	1327	1327	1327	0
156	20250219	180100	29614773	1327	1327	1327	1327	0
157	20250219	180000	29614773	1327	1327	1327	1327	0
158	20250219	175900	29614773	1327	1327	1327	1327	0
159	20250219	175800	29614773	1327	1327	1327	1327	0
160	20250219	175700	29614773	1327	1327	1327	1327	0
161	20250219	175600	29614773	1327	1327	1327	1327	0
162	20250219	175500	29614773	1327	1327	1327	1327	0
163	20250219	175400	29614773	1327	1327	1327	1327	0
164	20250219	175300	29614773	1327	1327	1327	1327	0
165	20250219	175200	29614773	1327	1327	1327	1327	0
166	20250219	175100	29614773	1327	1327	1327	1327	0
167	20250219	175000	29614773	1327	1327	1327	1327	0
168	20250219	174900	29614773	1327	1327	1327	1327	0
169	20250219	174800	29614773	1327	1327	1327	1327	0
170	20250219	174700	29614773	1327	1327	1327	1327	0
171	20250219	174600	29614773	1327	1327	1327	1327	0
172	20250219	174500	29614773	1327	1327	1327	1327	0
173	20250219	174400	29614773	1327	1327	1327	1327	0
174	20250219	174300	29614773	1327	1327	1327	1327	0
175	20250219	174200	29614773	1327	1327	1327	1327	0
176	20250219	174100	29614773	1327	1327	1327	1327	0
177	20250219	174000	29614773	1327	1327	1327	1327	0
178	20250219	173900	29614773	1327	1327	1327	1327	0
179	20250219	173800	29614773	1327	1327	1327	1327	0
180	20250219	173700	29614773	1327	1327	1327	1327	0
181	20250219	173600	29614773	1327	1327	1327	1327	0
182	20250219	173500	29614773	1327	1327	1327	1327	2749
183	20250219	173400	29614773	1327	1327	1327	1327	0
184	20250219	173300	29614773	1327	1327	1327	1327	0
185	20250219	173200	29614773	1327	1327	1327	1327	0
186	20250219	173100	29614773	1327	1327	1327	1327	0
187	20250219	173000	29614773	1327	1327	1327	1327	0
188	20250219	172900	29614773	1327	1327	1327	1327	0
189	20250219	172800	29614773	1327	1327	1327	1327	0
190	20250219	172700	29614773	1327	1327	1327	1327	0
191	20250219	172600	29614773	1327	1327	1327	1327	0
192	20250219	172500	29614773	1327	1327	1327	1327	0
193	20250219	172400	29614773	1327	1327	1327	1327	0
194	20250219	172300	29614773	1327	1327	1327	1327	0
195	20250219	172200	29614773	1327	1327	1327	1327	0
196	20250219	172100	29614773	1327	1327	1327	1327	0
197	20250219	172000	29614773	1327	1327	1327	1327	0
198	20250219	171900	29614773	1327	1327	1327	1327	0
199	20250219	171800	29614773	1327	1327	1327	1327	0
200	20250219	171700	29614773	1327	1327	1327	1327	0
201	20250219	171600	29614773	1327	1327	1327	1327	0
202	20250219	171500	29614773	1327	1327	1327	1327	0
203	20250219	171400	29614773	1327	1327	1327	1327	0
204	20250219	171300	29614773	1327	1327	1327	1327	0
205	20250219	171200	29614773	1327	1327	1327	1327	0
206	20250219	171100	29614773	1327	1327	1327	1327	0
207	20250219	171000	29614773	1327	1327	1327	1327	0
208	20250219	170900	29614773	1327	1327	1327	1327	0
209	20250219	170800	29614773	1327	1327	1327	1327	0
210	20250219	170700	29614773	1327	1327	1327	1327	0
211	20250219	170600	29614773	1327	1327	1327	1327	0
212	20250219	170500	29614773	1327	1327	1327	1327	2749
213	20250219	170400	29614773	1327	1327	1327	1327	0
214	20250219	170300	29614773	1327	1327	1327	1327	0
215	20250219	170200	29614773	1327	1327	1327	1327	0
216	20250219	170100	29614773	1327	1327	1327	1327	0
217	20250219	170000	29614773	1327	1327	1327	1327	0
218	20250219	165900	29614773	1327	1327	1327	1327	0
219	20250219	165800	29614773	1327	1327	1327	1327	0
220	20250219	165700	29614773	1327	1327	1327	1327	0
221	20250219	165600	29614773	1327	1327	1327	1327	0
222	20250219	165500	29614773	1327	1327	1327	1327	0
223	20250219	165400	29614773	1327	1327	1327	1327	0
224	20250219	165300	29614773	1327	1327	1327	1327	0
225	20250219	165200	29614773	1327	1327	1327	1327	0
226	20250219	165100	29614773	1327	1327	1327	1327	0
227	20250219	165000	29614773	1327	1327	1327	1327	0
228	20250219	164900	29614773	1327	1327	1327	1327	0
229	20250219	164800	29614773	1327	1327	1327	1327	0
230	20250219	164700	29614773	1327	1327	1327	1327	0
231	20250219	164600	29614773	1327	1327	1327	1327	0
232	20250219	164500	29614773	1327	1327	1327	1327	0
233	20250219	164400	29614773	1327	1327	1327	1327	0
234	20250219	164300	29614773	1327	1327	1327	1327	0
235	20250219	164200	29614773	1327	1327	1327	1327	0
236	20250219	164100	29614773	1327	1327	1327	1327	0
237	20250219	164000	29614773	1327	1327	1327	1327	0
238	20250219	163900	29614773	1327	1327	1327	1327	0
239	20250219	163800	29614773	1327	1327	1327	1327	0
240	20250219	163700	29614773	1327	1327	1327	1327	0
241	20250219	163600	29614773	1327	1327	1327	1327	0
242	20250219	163500	29614773	1327	1327	1327	1327	2749
243	20250219	163400	29614773	1327	1327	1327	1327	0
244	20250219	163300	29614773	1327	1327	1327	1327	0
245	20250219	163200	29614773	1327	1327	1327	1327	0
246	20250219	163100	29614773	1327	1327	1327	1327	0
247	20250219	163000	29614773	1327	1327	1327	1327	0
248	20250219	162900	29614773	1327	1327	1327	1327	0
249	20250219	162800	29614773	1327	1327	1327	1327	0
250	20250219	162700	29614773	1327	1327	1327	1327	0
251	20250219	162600	29614773	1327	1327	1327	1327	0
252	20250219	162500	29614773	1327	1327	1327	1327	0
253	20250219	162400	29614773	1327	1327	1327	1327	0
254	20250219	162300	29614773	1327	1327	1327	1327	0
255	20250219	162200	29614773	1327	1327	1327	1327	0
256	20250219	162100	29614773	1327	1327	1327	1327	0
257	20250219	162000	29614773	1327	1327	1327	1327	0
258	20250219	161900	29614773	1327	1327	1327	1327	0
259	20250219	161800	29614773	1327	1327	1327	1327	0
260	20250219	161700	29614773	1327	1327	1327	1327	0
261	20250219	161600	29614773	1327	1327	1327	1327	0
262	20250219	161500	29614773	1327	1327	1327	1327	0
263	20250219	161400	29614773	1327	1327	1327	1327	0
264	20250219	161300	29614773	1327	1327	1327	1327	0
265	20250219	161200	29614773	1327	1327	1327	1327	0
266	20250219	161100	29614773	1327	1327	1327	1327	0
267	20250219	161000	29614773	1327	1327	1327	1327	0
268	20250219	160900	29614773	1327	1327	1327	1327	0
269	20250219	160800	29614773	1327	1327	1327	1327	0
270	20250219	160700	29614773	1327	1327	1327	1327	0
271	20250219	160600	29614773	1327	1327	1327	1327	0
272	20250219	160500	29614773	1327	1327	1327	1327	2749
273	20250219	160400	29614773	1327	1327	1327	1327	0
274	20250219	160300	29614773	1327	1327	1327	1327	0
275	20250219	160200	29614773	1327	1327	1327	1327	0
276	20250219	160100	29614773	1327	1327	1327	1327	0
277	20250219	160000	29614773	1327	1327	1327	1327	0
278	20250219	155900	29614773	1327	1327	1327	1327	0
279	20250219	155800	29614773	1327	1327	1327	1327	0
280	20250219	155700	29614773	1327	1327	1327	1327	0
281	20250219	155600	29614773	1327	1327	1327	1327	0
282	20250219	155500	29614773	1327	1327	1327	1327	0
283	20250219	155400	29614773	1327	1327	1327	1327	0
284	20250219	155300	29614773	1327	1327	1327	1327	0
285	20250219	155200	29614773	1327	1327	1327	1327	0
286	20250219	155100	29614773	1327	1327	1327	1327	0
287	20250219	155000	29614773	1327	1327	1327	1327	0
288	20250219	154900	29614773	1327	1327	1327	1327	0
289	20250219	154800	29614773	1327	1327	1327	1327	0
290	20250219	154700	29614773	1327	1327	1327	1327	0
291	20250219	154600	29614773	1327	1327	1327	1327	0
292	20250219	154500	29614773	1327	1327	1327	1327	0
293	20250219	154400	29614773	1327	1327	1327	1327	0
294	20250219	154300	29614773	1327	1327	1327	1327	0
295	20250219	154200	29614773	1327	1327	1327	1327	0
296	20250219	154100	29614773	1327	1327	1327	1327	0
297	20250219	154000	29614773	1327	1327	1327	1327	0
298	20250219	153900	29614773	1327	1327	1327	1327	0
299	20250219	153800	29614773	1327	1327	1327	1327	0
300	20250219	153700	29614773	1327	1327	1327	1327	0
301	20250219	153600	29614773	1327	1327	1327	1327	0
302	20250219	153500	29614773	1327	1327	1327	1327	2749
303	20250219	153400	29614773	1327	1327	1327	1327	0
304	20250219	153300	29614773	1327	1327	1327	1327	0
305	20250219	153200	29614773	1327	1327	1327	1327	0
306	20250219	153100	29614773	1327	1327	1327	1327	0
307	20250219	153000	29614773	1327	1327	1327	1327	2749
308	20250219	152900	25966850	1329	1329	1329	1329	0
309	20250219	152800	25966850	1329	1329	1329	1329	0
310	20250219	152700	25966850	1329	1329	1329	1329	0
311	20250219	152600	25966850	1329	1329	1329	1329	0
312	20250219	152500	25966850	1329	1329	1329	1329	0
313	20250219	152400	25966850	1329	1329	1329	1329	0
314	20250219	152300	25966850	1329	1329	1329	1329	0
315	20250219	152200	25966850	1329	1329	1329	1329	0
316	20250219	152100	25966850	1329	1329	1329	1329	0
317	20250219	152000	25966850	1329	1329	1329	1329	0
318	20250219	151900	25966850	1329	1329	1329	1329	0
319	20250219	151800	25966850	1329	1329	1329	1329	0
320	20250219	151700	25966850	1329	1329	1329	1329	0
321	20250219	151600	25966850	1329	1329	1329	1329	59
322	20250219	151500	25888439	1329	1329	1329	1329	246
323	20250219	151400	25561505	1329	1330	1330	1329	799
324	20250219	151300	24498845	1330	1330	1330	1330	215
325	20250219	151200	24212895	1330	1330	1330	1330	100
326	20250219	151100	24079895	1330	1330	1330	1330	0
327	20250219	151000	24079895	1330	1331	1332	1330	124
328	20250219	150900	23914935	1330	1330	1330	1330	0
329	20250219	150800	23914935	1330	1330	1330	1330	338
330	20250219	150700	23465395	1330	1330	1330	1330	455
331	20250219	150600	22860245	1330	1331	1331	1330	15
332	20250219	150500	22840285	1330	1339	1339	1330	3270
333	20250219	150400	18484614	1341	1341	1341	1341	0
334	20250219	150300	18484614	1341	1341	1341	1341	0
335	20250219	150200	18484614	1341	1341	1341	1341	0
336	20250219	150100	18484614	1341	1341	1341	1341	0
337	20250219	150000	18484614	1341	1341	1341	1341	0
338	20250219	145900	18484614	1341	1341	1341	1341	0
339	20250219	145800	18484614	1341	1341	1341	1341	0
340	20250219	145700	18484614	1341	1341	1341	1341	0
341	20250219	145600	18484614	1341	1341	1341	1341	1
342	20250219	145500	18483273	1333	1333	1333	1333	0
343	20250219	145400	18483273	1333	1333	1333	1333	0
344	20250219	145300	18483273	1333	1333	1333	1333	0
345	20250219	145200	18483273	1333	1333	1333	1333	0
346	20250219	145100	18483273	1333	1333	1333	1333	0
347	20250219	145000	18483273	1333	1333	1333	1333	0
348	20250219	144900	18483273	1333	1333	1333	1333	0
349	20250219	144800	18483273	1333	1333	1333	1333	0
350	20250219	144700	18483273	1333	1333	1333	1333	5
351	20250219	144600	18476608	1335	1335	1335	1335	0
352	20250219	144500	18476608	1335	1335	1335	1335	0
353	20250219	144400	18476608	1335	1335	1335	1335	238
354	20250219	144300	18158878	1335	1335	1335	1335	0
355	20250219	144200	18158878	1335	1335	1335	1335	0
356	20250219	144100	18158878	1335	1335	1335	1335	0
357	20250219	144000	18158878	1335	1335	1335	1335	0
358	20250219	143900	18158878	1335	1335	1335	1335	0
359	20250219	143800	18158878	1335	1335	1335	1335	0
360	20250219	143700	18158878	1335	1335	1335	1335	0
361	20250219	143600	18158878	1335	1335	1335	1335	0
362	20250219	143500	18158878	1335	1335	1335	1335	562
363	20250219	143400	17408608	1333	1335	1335	1333	694
364	20250219	143300	16482466	1335	1335	1335	1335	0
365	20250219	143200	16482466	1335	1335	1335	1335	53
366	20250219	143100	16411711	1335	1335	1335	1335	0
367	20250219	143000	16411711	1335	1335	1335	1335	1
368	20250219	142900	16410376	1333	1333	1333	1333	164
369	20250219	142800	16191764	1333	1334	1334	1333	120
370	20250219	142700	16031784	1334	1334	1334	1334	30
371	20250219	142600	15991764	1333	1333	1333	1333	50
372	20250219	142500	15925114	1333	1333	1333	1333	0
373	20250219	142400	15925114	1333	1333	1333	1333	0
374	20250219	142300	15925114	1333	1336	1336	1333	1256
375	20250219	142200	14248521	1339	1339	1339	1339	0
376	20250219	142100	14248521	1339	1339	1339	1339	0
377	20250219	142000	14248521	1339	1339	1339	1339	0
378	20250219	141900	14248521	1339	1339	1339	1339	0
379	20250219	141800	14248521	1339	1339	1339	1339	5
380	20250219	141700	14241826	1339	1339	1339	1339	0
381	20250219	141600	14241826	1339	1339	1339	1339	0
382	20250219	141500	14241826	1339	1339	1339	1339	0
383	20250219	141400	14241826	1339	1339	1339	1339	0
384	20250219	141300	14241826	1339	1339	1339	1339	0
385	20250219	141200	14241826	1339	1339	1339	1339	0
386	20250219	141100	14241826	1339	1339	1339	1339	0
387	20250219	141000	14241826	1339	1339	1339	1339	0
388	20250219	140900	14241826	1339	1339	1339	1339	0
389	20250219	140800	14241826	1339	1339	1339	1339	0
390	20250219	140700	14241826	1339	1339	1339	1339	0
391	20250219	140600	14241826	1339	1339	1339	1339	0
392	20250219	140500	14241826	1339	1339	1339	1339	0
393	20250219	140400	14241826	1339	1339	1339	1339	0
394	20250219	140300	14241826	1339	1339	1339	1339	0
395	20250219	140200	14241826	1339	1339	1339	1339	0
396	20250219	140100	14241826	1339	1339	1339	1339	0
397	20250219	140000	14241826	1339	1339	1339	1339	0
398	20250219	135900	14241826	1339	1339	1339	1339	0
399	20250219	135800	14241826	1339	1339	1339	1339	0
400	20250219	135700	14241826	1339	1339	1339	1339	0
401	20250219	135600	14241826	1339	1339	1339	1339	8
402	20250219	135500	14231114	1339	1339	1339	1339	10
403	20250219	135400	14217724	1339	1339	1339	1339	0
404	20250219	135300	14217724	1339	1339	1339	1339	0
405	20250219	135200	14217724	1339	1339	1339	1339	15
406	20250219	135100	14197639	1340	1340	1340	1340	0
407	20250219	135000	14197639	1340	1340	1340	1340	0
408	20250219	134900	14197639	1340	1340	1340	1340	0
409	20250219	134800	14197639	1340	1340	1340	1340	0
410	20250219	134700	14197639	1340	1340	1340	1340	0
411	20250219	134600	14197639	1340	1340	1340	1340	0
412	20250219	134500	14197639	1340	1340	1340	1340	9
413	20250219	134400	14185579	1341	1341	1341	1341	0
414	20250219	134300	14185579	1341	1341	1341	1341	0
415	20250219	134200	14185579	1341	1341	1341	1341	1
416	20250219	134100	14184238	1342	1342	1342	1342	0
417	20250219	134000	14184238	1342	1342	1342	1342	0
418	20250219	133900	14184238	1342	1342	1342	1342	0
419	20250219	133800	14184238	1342	1342	1342	1342	0
420	20250219	133700	14184238	1342	1342	1342	1342	0
421	20250219	133600	14184238	1342	1342	1342	1342	0
422	20250219	133500	14184238	1342	1342	1342	1342	0
423	20250219	133400	14184238	1342	1342	1342	1342	0
424	20250219	133300	14184238	1342	1342	1342	1342	238
425	20250219	133200	13864842	1343	1340	1343	1340	1994
426	20250219	133100	11189540	1335	1335	1335	1335	0
427	20250219	133000	11189540	1335	1335	1335	1335	6
428	20250219	132900	11181530	1340	1340	1340	1340	1
429	20250219	132800	11180190	1341	1341	1341	1341	0
430	20250219	132700	11180190	1341	1341	1341	1341	0
431	20250219	132600	11180190	1341	1339	1341	1339	19
432	20250219	132500	11154747	1339	1339	1339	1339	0
433	20250219	132400	11154747	1339	1339	1339	1339	0
434	20250219	132300	11154747	1339	1339	1339	1339	0
435	20250219	132200	11154747	1339	1339	1339	1339	0
436	20250219	132100	11154747	1339	1339	1339	1339	0
437	20250219	132000	11154747	1339	1339	1339	1339	0
438	20250219	131900	11154747	1339	1339	1339	1339	0
439	20250219	131800	11154747	1339	1339	1339	1339	0
440	20250219	131700	11154747	1339	1339	1339	1339	0
441	20250219	131600	11154747	1339	1339	1339	1339	10
442	20250219	131500	11141357	1339	1339	1339	1339	0
443	20250219	131400	11141357	1339	1339	1339	1339	0
444	20250219	131300	11141357	1339	1339	1339	1339	1
445	20250219	131200	11140018	1339	1335	1339	1335	26
446	20250219	131100	11105304	1334	1334	1334	1334	0
447	20250219	131000	11105304	1334	1334	1334	1334	63
448	20250219	130900	11021262	1334	1335	1335	1334	75
449	20250219	130800	10921162	1334	1334	1334	1334	0
450	20250219	130700	10921162	1334	1334	1334	1334	45
451	20250219	130600	10861132	1335	1334	1335	1334	2
452	20250219	130500	10858463	1333	1334	1334	1333	167
453	20250219	130400	10635842	1340	1340	1340	1340	1
454	20250219	130300	10634502	1335	1335	1335	1335	0
455	20250219	130200	10634502	1335	1335	1335	1335	0
456	20250219	130100	10634502	1335	1335	1335	1335	3
457	20250219	130000	10630497	1342	1342	1342	1342	0
458	20250219	125900	10630497	1342	1342	1342	1342	0
459	20250219	125800	10630497	1342	1342	1342	1342	0
460	20250219	125700	10630497	1342	1342	1342	1342	0
461	20250219	125600	10630497	1342	1342	1342	1342	0
462	20250219	125500	10630497	1342	1342	1342	1342	0
463	20250219	125400	10630497	1342	1342	1342	1342	0
464	20250219	125300	10630497	1342	1342	1342	1342	0
465	20250219	125200	10630497	1342	1342	1342	1342	0
466	20250219	125100	10630497	1342	1342	1342	1342	0
467	20250219	125000	10630497	1342	1342	1342	1342	0
468	20250219	124900	10630497	1342	1342	1342	1342	0
469	20250219	124800	10630497	1342	1342	1342	1342	0
470	20250219	124700	10630497	1342	1333	1342	1333	2
471	20250219	124600	10627822	1332	1332	1332	1332	0
472	20250219	124500	10627822	1332	1332	1332	1332	0
473	20250219	124400	10627822	1332	1332	1332	1332	0
474	20250219	124300	10627822	1332	1332	1332	1332	0
475	20250219	124200	10627822	1332	1332	1332	1332	166
476	20250219	124100	10406710	1333	1333	1333	1333	12
477	20250219	124000	10390714	1332	1332	1332	1332	166
478	20250219	123900	10169602	1333	1333	1333	1332	76
479	20250219	123800	10068368	1333	1339	1339	1332	386
480	20250219	123700	9553906	1334	1334	1335	1334	4
481	20250219	123600	9548569	1333	1333	1333	1333	0
482	20250219	123500	9548569	1333	1333	1333	1333	0
483	20250219	123400	9548569	1333	1333	1333	1333	0
484	20250219	123300	9548569	1333	1333	1333	1333	0
485	20250219	123200	9548569	1333	1333	1333	1333	0
486	20250219	123100	9548569	1333	1333	1333	1333	10
487	20250219	123000	9535239	1333	1333	1333	1333	0
488	20250219	122900	9535239	1333	1333	1333	1333	0
489	20250219	122800	9535239	1333	1333	1333	1333	0
490	20250219	122700	9535239	1333	1333	1333	1333	0
491	20250219	122600	9535239	1333	1333	1333	1333	0
492	20250219	122500	9535239	1333	1333	1333	1333	0
493	20250219	122400	9535239	1333	1333	1333	1333	0
494	20250219	122300	9535239	1333	1333	1333	1333	0
495	20250219	122200	9535239	1333	1333	1333	1333	0
496	20250219	122100	9535239	1333	1333	1333	1333	0
497	20250219	122000	9535239	1333	1333	1333	1333	0
498	20250219	121900	9535239	1333	1333	1333	1333	0
499	20250219	121800	9535239	1333	1333	1333	1333	0
500	20250219	121700	9535239	1333	1333	1333	1333	0
501	20250219	121600	9535239	1333	1333	1333	1333	0
502	20250219	121500	9535239	1333	1333	1333	1333	0
503	20250219	121400	9535239	1333	1333	1333	1333	0
504	20250219	121300	9535239	1333	1333	1333	1333	0
505	20250219	121200	9535239	1333	1333	1333	1333	0
506	20250219	121100	9535239	1333	1333	1333	1333	0
507	20250219	121000	9535239	1333	1333	1333	1333	0
508	20250219	120900	9535239	1333	1333	1333	1333	0
509	20250219	120800	9535239	1333	1333	1333	1333	0
510	20250219	120700	9535239	1333	1333	1333	1333	0
511	20250219	120600	9535239	1333	1336	1336	1333	505
512	20250219	120500	8861733	1342	1342	1342	1342	0
513	20250219	120400	8861733	1342	1342	1342	1342	0
514	20250219	120300	8861733	1342	1342	1342	1342	0
515	20250219	120200	8861733	1342	1342	1342	1342	0
516	20250219	120100	8861733	1342	1342	1342	1342	0
517	20250219	120000	8861733	1342	1342	1342	1342	0
518	20250219	115900	8861733	1342	1342	1342	1342	0
519	20250219	115800	8861733	1342	1342	1342	1342	0
520	20250219	115700	8861733	1342	1342	1342	1342	0
521	20250219	115600	8861733	1342	1342	1342	1342	0
522	20250219	115500	8861733	1342	1342	1342	1342	0
523	20250219	115400	8861733	1342	1342	1342	1342	0
524	20250219	115300	8861733	1342	1342	1342	1342	0
525	20250219	115200	8861733	1342	1342	1342	1342	0
526	20250219	115100	8861733	1342	1342	1342	1342	0
527	20250219	115000	8861733	1342	1342	1342	1342	0
528	20250219	114900	8861733	1342	1342	1342	1342	0
529	20250219	114800	8861733	1342	1342	1342	1342	0
530	20250219	114700	8861733	1342	1342	1342	1342	0
531	20250219	114600	8861733	1342	1342	1342	1342	0
532	20250219	114500	8861733	1342	1342	1342	1342	65
533	20250219	114400	8774503	1342	1342	1342	1342	0
534	20250219	114300	8774503	1342	1342	1342	1342	50
535	20250219	114200	8707403	1343	1343	1343	1343	50
536	20250219	114100	8640253	1343	1343	1343	1343	0
537	20250219	114000	8640253	1343	1343	1343	1343	0
538	20250219	113900	8640253	1343	1343	1343	1343	0
539	20250219	113800	8640253	1343	1343	1343	1343	0
540	20250219	113700	8640253	1343	1343	1343	1343	0
541	20250219	113600	8640253	1343	1343	1343	1343	0
542	20250219	113500	8640253	1343	1343	1343	1343	0
543	20250219	113400	8640253	1343	1343	1343	1343	0
544	20250219	113300	8640253	1343	1343	1343	1343	0
545	20250219	113200	8640253	1343	1343	1343	1343	1
546	20250219	113100	8638910	1335	1335	1335	1335	0
547	20250219	113000	8638910	1335	1335	1335	1335	0
548	20250219	112900	8638910	1335	1335	1335	1335	0
549	20250219	112800	8638910	1335	1335	1335	1335	0
550	20250219	112700	8638910	1335	1335	1335	1335	0
551	20250219	112600	8638910	1335	1335	1335	1335	0
552	20250219	112500	8638910	1335	1335	1335	1335	0
553	20250219	112400	8638910	1335	1335	1335	1335	0
554	20250219	112300	8638910	1335	1335	1335	1335	0
555	20250219	112200	8638910	1335	1335	1335	1335	0
556	20250219	112100	8638910	1335	1335	1335	1335	0
557	20250219	112000	8638910	1335	1335	1335	1335	0
558	20250219	111900	8638910	1335	1335	1335	1335	0
559	20250219	111800	8638910	1335	1335	1335	1335	0
560	20250219	111700	8638910	1335	1335	1335	1335	0
561	20250219	111600	8638910	1335	1335	1335	1335	0
562	20250219	111500	8638910	1335	1335	1335	1335	1
563	20250219	111400	8637575	1343	1335	1343	1335	2
564	20250219	111300	8634897	1341	1342	1342	1341	2
565	20250219	111200	8632214	1349	1349	1349	1349	0
566	20250219	111100	8632214	1349	1349	1349	1349	0
567	20250219	111000	8632214	1349	1349	1349	1349	0
568	20250219	110900	8632214	1349	1349	1349	1349	10
569	20250219	110800	8618724	1349	1349	1349	1349	0
570	20250219	110700	8618724	1349	1349	1349	1349	0
571	20250219	110600	8618724	1349	1349	1349	1349	0
572	20250219	110500	8618724	1349	1349	1349	1349	0
573	20250219	110400	8618724	1349	1349	1349	1349	0
574	20250219	110300	8618724	1349	1349	1349	1349	0
575	20250219	110200	8618724	1349	1349	1349	1349	0
576	20250219	110100	8618724	1349	1349	1349	1349	0
577	20250219	110000	8618724	1349	1349	1349	1349	0
578	20250219	105900	8618724	1349	1349	1349	1349	0
579	20250219	105800	8618724	1349	1349	1349	1349	0
580	20250219	105700	8618724	1349	1349	1349	1349	1
581	20250219	105600	8617375	1340	1340	1340	1340	0
582	20250219	105500	8617375	1340	1340	1340	1340	0
583	20250219	105400	8617375	1340	1342	1342	1340	37
584	20250219	105300	8567771	1340	1340	1340	1340	0
585	20250219	105200	8567771	1340	1340	1340	1340	0
586	20250219	105100	8567771	1340	1340	1340	1340	0
587	20250219	105000	8567771	1340	1340	1340	1340	1
588	20250219	104900	8566431	1341	1341	1341	1341	10
589	20250219	104800	8553021	1341	1341	1341	1341	1
590	20250219	104700	8551680	1351	1352	1352	1351	2
591	20250219	104600	8548977	1357	1357	1357	1357	0
592	20250219	104500	8548977	1357	1357	1357	1357	0
593	20250219	104400	8548977	1357	1357	1357	1357	0
594	20250219	104300	8548977	1357	1357	1357	1357	0
595	20250219	104200	8548977	1357	1357	1357	1357	0
596	20250219	104100	8548977	1357	1357	1357	1357	0
597	20250219	104000	8548977	1357	1357	1357	1357	0
598	20250219	103900	8548977	1357	1357	1357	1357	0
599	20250219	103800	8548977	1357	1357	1357	1357	0
600	20250219	103700	8548977	1357	1356	1357	1356	2
601	20250219	103600	8546264	1336	1335	1336	1335	212
602	20250219	103500	8263106	1335	1335	1335	1335	0
603	20250219	103400	8263106	1335	1335	1335	1335	3
604	20250219	103300	8259101	1335	1335	1335	1335	0
605	20250219	103200	8259101	1335	1334	1335	1334	108
606	20250219	103100	8114986	1333	1334	1335	1333	14
607	20250219	103000	8096315	1334	1335	1336	1334	10
608	20250219	102900	8082970	1332	1335	1335	1332	261
609	20250219	102800	7735313	1336	1336	1336	1336	7
610	20250219	102700	7725961	1336	1336	1336	1336	1
611	20250219	102600	7724625	1334	1334	1334	1334	0
612	20250219	102500	7724625	1334	1335	1335	1334	102
613	20250219	102400	7588527	1334	1334	1334	1334	1
614	20250219	102300	7587193	1334	1334	1334	1334	77
615	20250219	102200	7484475	1332	1332	1332	1332	82
616	20250219	102100	7375251	1330	1330	1330	1330	1
617	20250219	102000	7373921	1337	1336	1337	1336	200
618	20250219	101900	7106677	1336	1336	1336	1336	0
619	20250219	101800	7106677	1336	1336	1336	1336	19
620	20250219	101700	7081293	1334	1336	1336	1334	102
621	20250219	101600	6945024	1330	1330	1330	1330	1
622	20250219	101500	6943694	1335	1335	1335	1335	0
623	20250219	101400	6943694	1335	1338	1338	1335	2756
624	20250219	101300	3262631	1341	1341	1341	1339	5
625	20250219	101200	3255929	1348	1348	1348	1348	1
626	20250219	101100	3254581	1339	1339	1339	1337	69
627	20250219	101000	3162193	1337	1337	1337	1337	279
628	20250219	100900	2789170	1344	1337	1345	1337	73
629	20250219	100800	2691554	1338	1338	1338	1338	1
630	20250219	100700	2690216	1337	1337	1337	1337	5
631	20250219	100600	2683531	1337	1337	1337	1337	1
632	20250219	100500	2682194	1335	1335	1335	1335	0
633	20250219	100400	2682194	1335	1335	1335	1335	0
634	20250219	100300	2682194	1335	1335	1335	1335	0
635	20250219	100200	2682194	1335	1337	1337	1335	500
636	20250219	100100	2014572	1338	1338	1338	1338	0
637	20250219	100000	2014572	1338	1338	1338	1338	19
638	20250219	095900	1989150	1338	1338	1338	1338	0
639	20250219	095800	1989150	1338	1338	1338	1338	0
640	20250219	095700	1989150	1338	1338	1338	1338	0
641	20250219	095600	1989150	1338	1338	1338	1338	0
642	20250219	095500	1989150	1338	1338	1338	1338	1
643	20250219	095400	1987812	1351	1351	1351	1351	0
644	20250219	095300	1987812	1351	1351	1351	1351	0
645	20250219	095200	1987812	1351	1351	1351	1351	0
646	20250219	095100	1987812	1351	1351	1351	1351	0
647	20250219	095000	1987812	1351	1351	1351	1351	0
648	20250219	094900	1987812	1351	1351	1351	1351	0
649	20250219	094800	1987812	1351	1351	1351	1351	0
650	20250219	094700	1987812	1351	1351	1351	1351	0
651	20250219	094600	1987812	1351	1351	1351	1351	0
652	20250219	094500	1987812	1351	1351	1351	1351	1
653	20250219	094400	1986461	1345	1345	1345	1345	1
654	20250219	094300	1985116	1359	1359	1359	1359	0
655	20250219	094200	1985116	1359	1359	1359	1359	0
656	20250219	094100	1985116	1359	1359	1359	1359	0
657	20250219	094000	1985116	1359	1359	1359	1359	0
658	20250219	093900	1985116	1359	1359	1359	1359	0
659	20250219	093800	1985116	1359	1359	1359	1359	0
660	20250219	093700	1985116	1359	1359	1359	1359	0
661	20250219	093600	1985116	1359	1359	1359	1359	0
662	20250219	093500	1985116	1359	1359	1359	1359	0
663	20250219	093400	1985116	1359	1359	1359	1359	0
664	20250219	093300	1985116	1359	1359	1359	1359	0
665	20250219	093200	1985116	1359	1359	1359	1359	0
666	20250219	093100	1985116	1359	1359	1359	1359	0
667	20250219	093000	1985116	1359	1359	1359	1359	0
668	20250219	092900	1985116	1359	1359	1359	1359	0
669	20250219	092800	1985116	1359	1359	1359	1359	0
670	20250219	092700	1985116	1359	1359	1359	1359	0
671	20250219	092600	1985116	1359	1359	1359	1359	0
672	20250219	092500	1985116	1359	1359	1359	1359	0
673	20250219	092400	1985116	1359	1359	1359	1359	0
674	20250219	092300	1985116	1359	1359	1359	1359	0
675	20250219	092200	1985116	1359	1359	1359	1359	0
676	20250219	092100	1985116	1359	1359	1359	1359	0
677	20250219	092000	1985116	1359	1359	1359	1359	0
678	20250219	091900	1985116	1359	1359	1359	1359	0
679	20250219	091800	1985116	1359	1367	1367	1335	1003
680	20250219	091700	642654	1343	1343	1343	1343	0
681	20250219	091600	642654	1343	1344	1344	1343	100
682	20250219	091500	508344	1343	1343	1343	1343	0
683	20250219	091400	508344	1343	1343	1343	1343	0
684	20250219	091300	508344	1343	1343	1343	1343	0
685	20250219	091200	508344	1343	1343	1343	1343	0
686	20250219	091100	508344	1343	1343	1343	1343	0
687	20250219	091000	508344	1343	1343	1343	1343	1
688	20250219	090900	507001	1346	1346	1346	1346	0
689	20250219	090800	507001	1346	1346	1346	1346	0
690	20250219	090700	507001	1346	1346	1346	1346	0
691	20250219	090600	507001	1346	1346	1346	1346	1
692	20250219	090500	505655	1353	1353	1353	1353	0
693	20250219	090400	505655	1353	1353	1353	1353	0
694	20250219	090300	505655	1353	1353	1353	1353	0
695	20250219	090200	505655	1353	1353	1353	1353	100
696	20250219	090100	370355	1353	1354	1354	1353	200
697	20250219	090000	99720	1385	1385	1385	1385	72