KissMeData/060570/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194400	178339283	1774	1774	1774	1774	2680
3	20250219	194300	178339283	1774	1774	1774	1774	0
4	20250219	194200	178339283	1774	1774	1774	1774	0
5	20250219	194100	178339283	1774	1774	1774	1774	0
6	20250219	194000	178339283	1774	1774	1774	1774	0
7	20250219	193900	178339283	1774	1774	1774	1774	0
8	20250219	193800	178339283	1774	1774	1774	1774	0
9	20250219	193700	178339283	1774	1774	1774	1774	0
10	20250219	193600	178339283	1774	1774	1774	1774	0
11	20250219	193500	178339283	1774	1774	1774	1774	0
12	20250219	193400	178339283	1774	1774	1774	1774	0
13	20250219	193300	178339283	1774	1774	1774	1774	0
14	20250219	193200	178339283	1774	1774	1774	1774	0
15	20250219	193100	178339283	1774	1774	1774	1774	0
16	20250219	193000	178339283	1774	1774	1774	1774	0
17	20250219	192900	178339283	1774	1774	1774	1774	0
18	20250219	192800	178339283	1774	1774	1774	1774	0
19	20250219	192700	178339283	1774	1774	1774	1774	0
20	20250219	192600	178339283	1774	1774	1774	1774	0
21	20250219	192500	178339283	1774	1774	1774	1774	0
22	20250219	192400	178339283	1774	1774	1774	1774	0
23	20250219	192300	178339283	1774	1774	1774	1774	0
24	20250219	192200	178339283	1774	1774	1774	1774	0
25	20250219	192100	178339283	1774	1774	1774	1774	0
26	20250219	192000	178339283	1774	1774	1774	1774	0
27	20250219	191900	178339283	1774	1774	1774	1774	0
28	20250219	191800	178339283	1774	1774	1774	1774	0
29	20250219	191700	178339283	1774	1774	1774	1774	0
30	20250219	191600	178339283	1774	1774	1774	1774	0
31	20250219	191500	178339283	1774	1774	1774	1774	0
32	20250219	191400	178339283	1774	1774	1774	1774	2680
33	20250219	191300	178339283	1774	1774	1774	1774	0
34	20250219	191200	178339283	1774	1774	1774	1774	0
35	20250219	191100	178339283	1774	1774	1774	1774	0
36	20250219	191000	178339283	1774	1774	1774	1774	0
37	20250219	190900	178339283	1774	1774	1774	1774	0
38	20250219	190800	178339283	1774	1774	1774	1774	0
39	20250219	190700	178339283	1774	1774	1774	1774	0
40	20250219	190600	178339283	1774	1774	1774	1774	0
41	20250219	190500	178339283	1774	1774	1774	1774	0
42	20250219	190400	178339283	1774	1774	1774	1774	0
43	20250219	190300	178339283	1774	1774	1774	1774	0
44	20250219	190200	178339283	1774	1774	1774	1774	0
45	20250219	190100	178339283	1774	1774	1774	1774	0
46	20250219	190000	178339283	1774	1774	1774	1774	0
47	20250219	185900	178339283	1774	1774	1774	1774	0
48	20250219	185800	178339283	1774	1774	1774	1774	0
49	20250219	185700	178339283	1774	1774	1774	1774	0
50	20250219	185600	178339283	1774	1774	1774	1774	0
51	20250219	185500	178339283	1774	1774	1774	1774	0
52	20250219	185400	178339283	1774	1774	1774	1774	0
53	20250219	185300	178339283	1774	1774	1774	1774	0
54	20250219	185200	178339283	1774	1774	1774	1774	0
55	20250219	185100	178339283	1774	1774	1774	1774	0
56	20250219	185000	178339283	1774	1774	1774	1774	0
57	20250219	184900	178339283	1774	1774	1774	1774	0
58	20250219	184800	178339283	1774	1774	1774	1774	0
59	20250219	184700	178339283	1774	1774	1774	1774	0
60	20250219	184600	178339283	1774	1774	1774	1774	0
61	20250219	184500	178339283	1774	1774	1774	1774	0
62	20250219	184400	178339283	1774	1774	1774	1774	2680
63	20250219	184300	178339283	1774	1774	1774	1774	0
64	20250219	184200	178339283	1774	1774	1774	1774	0
65	20250219	184100	178339283	1774	1774	1774	1774	0
66	20250219	184000	178339283	1774	1774	1774	1774	0
67	20250219	183900	178339283	1774	1774	1774	1774	0
68	20250219	183800	178339283	1774	1774	1774	1774	0
69	20250219	183700	178339283	1774	1774	1774	1774	0
70	20250219	183600	178339283	1774	1774	1774	1774	0
71	20250219	183500	178339283	1774	1774	1774	1774	0
72	20250219	183400	178339283	1774	1774	1774	1774	0
73	20250219	183300	178339283	1774	1774	1774	1774	0
74	20250219	183200	178339283	1774	1774	1774	1774	0
75	20250219	183100	178339283	1774	1774	1774	1774	0
76	20250219	183000	178339283	1774	1774	1774	1774	0
77	20250219	182900	178339283	1774	1774	1774	1774	0
78	20250219	182800	178339283	1774	1774	1774	1774	0
79	20250219	182700	178339283	1774	1774	1774	1774	0
80	20250219	182600	178339283	1774	1774	1774	1774	0
81	20250219	182500	178339283	1774	1774	1774	1774	0
82	20250219	182400	178339283	1774	1774	1774	1774	0
83	20250219	182300	178339283	1774	1774	1774	1774	0
84	20250219	182200	178339283	1774	1774	1774	1774	0
85	20250219	182100	178339283	1774	1774	1774	1774	0
86	20250219	182000	178339283	1774	1774	1774	1774	0
87	20250219	181900	178339283	1774	1774	1774	1774	0
88	20250219	181800	178339283	1774	1774	1774	1774	0
89	20250219	181700	178339283	1774	1774	1774	1774	0
90	20250219	181600	178339283	1774	1774	1774	1774	0
91	20250219	181500	178339283	1774	1774	1774	1774	0
92	20250219	181400	178339283	1774	1774	1774	1774	2680
93	20250219	181300	178339283	1774	1774	1774	1774	0
94	20250219	181200	178339283	1774	1774	1774	1774	0
95	20250219	181100	178339283	1774	1774	1774	1774	0
96	20250219	181000	178339283	1774	1774	1774	1774	0
97	20250219	180900	178339283	1774	1774	1774	1774	0
98	20250219	180800	178339283	1774	1774	1774	1774	0
99	20250219	180700	178339283	1774	1774	1774	1774	0
100	20250219	180600	178339283	1774	1774	1774	1774	0
101	20250219	180500	178339283	1774	1774	1774	1774	0
102	20250219	180400	178339283	1774	1774	1774	1774	0
103	20250219	180300	178339283	1774	1774	1774	1774	0
104	20250219	180200	178339283	1774	1774	1774	1774	0
105	20250219	180100	178339283	1774	1774	1774	1774	0
106	20250219	180000	178339283	1774	1774	1774	1774	0
107	20250219	175900	178339283	1774	1774	1774	1774	0
108	20250219	175800	178339283	1774	1774	1774	1774	0
109	20250219	175700	178339283	1774	1774	1774	1774	0
110	20250219	175600	178339283	1774	1774	1774	1774	0
111	20250219	175500	178339283	1774	1774	1774	1774	0
112	20250219	175400	178339283	1774	1774	1774	1774	0
113	20250219	175300	178339283	1774	1774	1774	1774	0
114	20250219	175200	178339283	1774	1774	1774	1774	0
115	20250219	175100	178339283	1774	1774	1774	1774	0
116	20250219	175000	178339283	1774	1774	1774	1774	0
117	20250219	174900	178339283	1774	1774	1774	1774	0
118	20250219	174800	178339283	1774	1774	1774	1774	0
119	20250219	174700	178339283	1774	1774	1774	1774	0
120	20250219	174600	178339283	1774	1774	1774	1774	0
121	20250219	174500	178339283	1774	1774	1774	1774	0
122	20250219	174400	178339283	1774	1774	1774	1774	2680
123	20250219	174300	178339283	1774	1774	1774	1774	0
124	20250219	174200	178339283	1774	1774	1774	1774	0
125	20250219	174100	178339283	1774	1774	1774	1774	0
126	20250219	174000	178339283	1774	1774	1774	1774	0
127	20250219	173900	178339283	1774	1774	1774	1774	0
128	20250219	173800	178339283	1774	1774	1774	1774	0
129	20250219	173700	178339283	1774	1774	1774	1774	0
130	20250219	173600	178339283	1774	1774	1774	1774	0
131	20250219	173500	178339283	1774	1774	1774	1774	0
132	20250219	173400	178339283	1774	1774	1774	1774	0
133	20250219	173300	178339283	1774	1774	1774	1774	0
134	20250219	173200	178339283	1774	1774	1774	1774	0
135	20250219	173100	178339283	1774	1774	1774	1774	0
136	20250219	173000	178339283	1774	1774	1774	1774	0
137	20250219	172900	178339283	1774	1774	1774	1774	0
138	20250219	172800	178339283	1774	1774	1774	1774	0
139	20250219	172700	178339283	1774	1774	1774	1774	0
140	20250219	172600	178339283	1774	1774	1774	1774	0
141	20250219	172500	178339283	1774	1774	1774	1774	0
142	20250219	172400	178339283	1774	1774	1774	1774	0
143	20250219	172300	178339283	1774	1774	1774	1774	0
144	20250219	172200	178339283	1774	1774	1774	1774	0
145	20250219	172100	178339283	1774	1774	1774	1774	0
146	20250219	172000	178339283	1774	1774	1774	1774	0
147	20250219	171900	178339283	1774	1774	1774	1774	0
148	20250219	171800	178339283	1774	1774	1774	1774	0
149	20250219	171700	178339283	1774	1774	1774	1774	0
150	20250219	171600	178339283	1774	1774	1774	1774	0
151	20250219	171500	178339283	1774	1774	1774	1774	0
152	20250219	171400	178339283	1774	1774	1774	1774	2680
153	20250219	171300	178339283	1774	1774	1774	1774	0
154	20250219	171200	178339283	1774	1774	1774	1774	0
155	20250219	171100	178339283	1774	1774	1774	1774	0
156	20250219	171000	178339283	1774	1774	1774	1774	0
157	20250219	170900	178339283	1774	1774	1774	1774	0
158	20250219	170800	178339283	1774	1774	1774	1774	0
159	20250219	170700	178339283	1774	1774	1774	1774	0
160	20250219	170600	178339283	1774	1774	1774	1774	0
161	20250219	170500	178339283	1774	1774	1774	1774	0
162	20250219	170400	178339283	1774	1774	1774	1774	0
163	20250219	170300	178339283	1774	1774	1774	1774	0
164	20250219	170200	178339283	1774	1774	1774	1774	0
165	20250219	170100	178339283	1774	1774	1774	1774	0
166	20250219	170000	178339283	1774	1774	1774	1774	0
167	20250219	165900	178339283	1774	1774	1774	1774	0
168	20250219	165800	178339283	1774	1774	1774	1774	0
169	20250219	165700	178339283	1774	1774	1774	1774	0
170	20250219	165600	178339283	1774	1774	1774	1774	0
171	20250219	165500	178339283	1774	1774	1774	1774	0
172	20250219	165400	178339283	1774	1774	1774	1774	0
173	20250219	165300	178339283	1774	1774	1774	1774	0
174	20250219	165200	178339283	1774	1774	1774	1774	0
175	20250219	165100	178339283	1774	1774	1774	1774	0
176	20250219	165000	178339283	1774	1774	1774	1774	0
177	20250219	164900	178339283	1774	1774	1774	1774	0
178	20250219	164800	178339283	1774	1774	1774	1774	0
179	20250219	164700	178339283	1774	1774	1774	1774	0
180	20250219	164600	178339283	1774	1774	1774	1774	0
181	20250219	164500	178339283	1774	1774	1774	1774	0
182	20250219	164400	178339283	1774	1774	1774	1774	2680
183	20250219	164300	178339283	1774	1774	1774	1774	0
184	20250219	164200	178339283	1774	1774	1774	1774	0
185	20250219	164100	178339283	1774	1774	1774	1774	0
186	20250219	164000	178339283	1774	1774	1774	1774	0
187	20250219	163900	178339283	1774	1774	1774	1774	0
188	20250219	163800	178339283	1774	1774	1774	1774	0
189	20250219	163700	178339283	1774	1774	1774	1774	0
190	20250219	163600	178339283	1774	1774	1774	1774	0
191	20250219	163500	178339283	1774	1774	1774	1774	0
192	20250219	163400	178339283	1774	1774	1774	1774	0
193	20250219	163300	178339283	1774	1774	1774	1774	0
194	20250219	163200	178339283	1774	1774	1774	1774	0
195	20250219	163100	178339283	1774	1774	1774	1774	0
196	20250219	163000	178339283	1774	1774	1774	1774	0
197	20250219	162900	178339283	1774	1774	1774	1774	0
198	20250219	162800	178339283	1774	1774	1774	1774	0
199	20250219	162700	178339283	1774	1774	1774	1774	0
200	20250219	162600	178339283	1774	1774	1774	1774	0
201	20250219	162500	178339283	1774	1774	1774	1774	0
202	20250219	162400	178339283	1774	1774	1774	1774	0
203	20250219	162300	178339283	1774	1774	1774	1774	0
204	20250219	162200	178339283	1774	1774	1774	1774	0
205	20250219	162100	178339283	1774	1774	1774	1774	0
206	20250219	162000	178339283	1774	1774	1774	1774	0
207	20250219	161900	178339283	1774	1774	1774	1774	0
208	20250219	161800	178339283	1774	1774	1774	1774	0
209	20250219	161700	178339283	1774	1774	1774	1774	0
210	20250219	161600	178339283	1774	1774	1774	1774	0
211	20250219	161500	178339283	1774	1774	1774	1774	0
212	20250219	161400	178339283	1774	1774	1774	1774	2680
213	20250219	161300	178339283	1774	1774	1774	1774	0
214	20250219	161200	178339283	1774	1774	1774	1774	0
215	20250219	161100	178339283	1774	1774	1774	1774	0
216	20250219	161000	178339283	1774	1774	1774	1774	0
217	20250219	160900	178339283	1774	1774	1774	1774	0
218	20250219	160800	178339283	1774	1774	1774	1774	0
219	20250219	160700	178339283	1774	1774	1774	1774	0
220	20250219	160600	178339283	1774	1774	1774	1774	0
221	20250219	160500	178339283	1774	1774	1774	1774	0
222	20250219	160400	178339283	1774	1774	1774	1774	0
223	20250219	160300	178339283	1774	1774	1774	1774	0
224	20250219	160200	178339283	1774	1774	1774	1774	0
225	20250219	160100	178339283	1774	1774	1774	1774	0
226	20250219	160000	178339283	1774	1774	1774	1774	0
227	20250219	155900	178339283	1774	1774	1774	1774	0
228	20250219	155800	178339283	1774	1774	1774	1774	0
229	20250219	155700	178339283	1774	1774	1774	1774	0
230	20250219	155600	178339283	1774	1774	1774	1774	0
231	20250219	155500	178339283	1774	1774	1774	1774	0
232	20250219	155400	178339283	1774	1774	1774	1774	0
233	20250219	155300	178339283	1774	1774	1774	1774	0
234	20250219	155200	178339283	1774	1774	1774	1774	0
235	20250219	155100	178339283	1774	1774	1774	1774	0
236	20250219	155000	178339283	1774	1774	1774	1774	0
237	20250219	154900	178339283	1774	1774	1774	1774	0
238	20250219	154800	178339283	1774	1774	1774	1774	0
239	20250219	154700	178339283	1774	1774	1774	1774	0
240	20250219	154600	178339283	1774	1774	1774	1774	0
241	20250219	154500	178339283	1774	1774	1774	1774	0
242	20250219	154400	178339283	1774	1774	1774	1774	2680
243	20250219	154300	178339283	1774	1774	1774	1774	0
244	20250219	154200	178339283	1774	1774	1774	1774	0
245	20250219	154100	178339283	1774	1774	1774	1774	0
246	20250219	154000	178339283	1774	1774	1774	1774	0
247	20250219	153900	178339283	1774	1774	1774	1774	0
248	20250219	153800	178339283	1774	1774	1774	1774	0
249	20250219	153700	178339283	1774	1774	1774	1774	0
250	20250219	153600	178339283	1774	1774	1774	1774	0
251	20250219	153500	178339283	1774	1774	1774	1774	0
252	20250219	153400	178339283	1774	1774	1774	1774	0
253	20250219	153300	178339283	1774	1774	1774	1774	0
254	20250219	153200	178339283	1774	1774	1774	1774	0
255	20250219	153100	178339283	1774	1774	1774	1774	0
256	20250219	153000	178339283	1774	1774	1774	1774	2680
257	20250219	152900	173584963	1782	1782	1782	1782	0
258	20250219	152800	173584963	1782	1782	1782	1782	0
259	20250219	152700	173584963	1782	1782	1782	1782	0
260	20250219	152600	173584963	1782	1782	1782	1782	0
261	20250219	152500	173584963	1782	1782	1782	1782	0
262	20250219	152400	173584963	1782	1782	1782	1782	0
263	20250219	152300	173584963	1782	1782	1782	1782	0
264	20250219	152200	173584963	1782	1782	1782	1782	0
265	20250219	152100	173584963	1782	1782	1782	1782	0
266	20250219	152000	173584963	1782	1782	1782	1782	0
267	20250219	151900	173584963	1782	1776	1782	1776	2206
268	20250219	151800	169658602	1774	1776	1776	1774	769
269	20250219	151700	168293576	1775	1775	1775	1775	39
270	20250219	151600	168224351	1776	1776	1776	1776	270
271	20250219	151500	167744831	1775	1775	1775	1775	0
272	20250219	151400	167744831	1775	1776	1776	1775	194
273	20250219	151300	167400453	1774	1774	1774	1774	1000
274	20250219	151200	165626453	1774	1774	1774	1774	100
275	20250219	151100	165449053	1773	1773	1773	1773	101
276	20250219	151000	165269980	1772	1771	1772	1771	973
277	20250219	150900	163546088	1770	1770	1770	1770	0
278	20250219	150800	163546088	1770	1770	1770	1770	756
279	20250219	150700	162207968	1770	1770	1770	1770	0
280	20250219	150600	162207968	1770	1770	1770	1770	0
281	20250219	150500	162207968	1770	1770	1770	1770	79
282	20250219	150400	162068138	1769	1769	1769	1769	0
283	20250219	150300	162068138	1769	1770	1770	1769	519
284	20250219	150200	161149527	1770	1770	1770	1770	0
285	20250219	150100	161149527	1770	1770	1770	1770	500
286	20250219	150000	160264527	1770	1770	1770	1770	0
287	20250219	145900	160264527	1770	1770	1770	1770	250
288	20250219	145800	159822027	1769	1769	1769	1769	0
289	20250219	145700	159822027	1769	1769	1769	1769	11
290	20250219	145600	159802568	1770	1770	1770	1770	0
291	20250219	145500	159802568	1770	1770	1770	1770	1
292	20250219	145400	159800798	1769	1770	1770	1769	111
293	20250219	145300	159604339	1770	1770	1770	1770	81
294	20250219	145200	159460969	1770	1770	1770	1770	0
295	20250219	145100	159460969	1770	1770	1770	1770	2
296	20250219	145000	159457429	1770	1770	1770	1770	0
297	20250219	144900	159457429	1770	1770	1770	1770	99
298	20250219	144800	159282199	1770	1770	1770	1770	0
299	20250219	144700	159282199	1770	1770	1770	1770	0
300	20250219	144600	159282199	1770	1770	1770	1770	0
301	20250219	144500	159282199	1770	1770	1770	1770	10
302	20250219	144400	159264499	1771	1771	1771	1771	30
303	20250219	144300	159211369	1771	1771	1771	1771	0
304	20250219	144200	159211369	1771	1771	1771	1771	0
305	20250219	144100	159211369	1771	1771	1771	1771	33
306	20250219	144000	159152926	1770	1770	1770	1770	0
307	20250219	143900	159152926	1770	1770	1770	1770	50
308	20250219	143800	159064426	1770	1770	1770	1770	0
309	20250219	143700	159064426	1770	1770	1770	1770	0
310	20250219	143600	159064426	1770	1770	1770	1770	0
311	20250219	143500	159064426	1770	1770	1770	1770	200
312	20250219	143400	158710426	1768	1768	1768	1768	0
313	20250219	143300	158710426	1768	1768	1768	1768	0
314	20250219	143200	158710426	1768	1768	1768	1768	3
315	20250219	143100	158705122	1768	1768	1768	1768	400
316	20250219	143000	157997922	1768	1768	1768	1768	0
317	20250219	142900	157997922	1768	1768	1768	1768	0
318	20250219	142800	157997922	1768	1768	1768	1768	0
319	20250219	142700	157997922	1768	1768	1768	1768	0
320	20250219	142600	157997922	1768	1770	1770	1768	500
321	20250219	142500	157113458	1770	1770	1770	1770	0
322	20250219	142400	157113458	1770	1770	1770	1770	6
323	20250219	142300	157102838	1770	1770	1770	1770	0
324	20250219	142200	157102838	1770	1770	1770	1770	0
325	20250219	142100	157102838	1770	1770	1770	1770	550
326	20250219	142000	156129338	1770	1770	1770	1770	0
327	20250219	141900	156129338	1770	1770	1770	1770	0
328	20250219	141800	156129338	1770	1770	1770	1770	0
329	20250219	141700	156129338	1770	1769	1770	1769	255
330	20250219	141600	155678242	1768	1768	1768	1768	0
331	20250219	141500	155678242	1768	1768	1768	1768	0
332	20250219	141400	155678242	1768	1768	1768	1768	0
333	20250219	141300	155678242	1768	1768	1768	1768	0
334	20250219	141200	155678242	1768	1768	1768	1768	0
335	20250219	141100	155678242	1768	1768	1768	1768	0
336	20250219	141000	155678242	1768	1768	1768	1768	0
337	20250219	140900	155678242	1768	1768	1768	1768	0
338	20250219	140800	155678242	1768	1770	1770	1768	594
339	20250219	140700	154626870	1768	1768	1768	1768	0
340	20250219	140600	154626870	1768	1768	1768	1768	0
341	20250219	140500	154626870	1768	1768	1768	1768	0
342	20250219	140400	154626870	1768	1768	1768	1768	0
343	20250219	140300	154626870	1768	1768	1768	1768	0
344	20250219	140200	154626870	1768	1768	1768	1768	0
345	20250219	140100	154626870	1768	1768	1768	1768	0
346	20250219	140000	154626870	1768	1768	1768	1768	1
347	20250219	135900	154625102	1770	1770	1770	1770	0
348	20250219	135800	154625102	1770	1770	1770	1770	0
349	20250219	135700	154625102	1770	1770	1770	1770	0
350	20250219	135600	154625102	1770	1770	1770	1770	0
351	20250219	135500	154625102	1770	1770	1770	1770	560
352	20250219	135400	153633902	1770	1770	1770	1770	0
353	20250219	135300	153633902	1770	1770	1770	1770	0
354	20250219	135200	153633902	1770	1770	1770	1770	548
355	20250219	135100	152663942	1771	1771	1771	1771	100
356	20250219	135000	152486842	1771	1771	1771	1771	0
357	20250219	134900	152486842	1771	1771	1771	1771	0
358	20250219	134800	152486842	1771	1771	1771	1771	0
359	20250219	134700	152486842	1771	1771	1771	1771	0
360	20250219	134600	152486842	1771	1771	1771	1771	0
361	20250219	134500	152486842	1771	1771	1771	1771	0
362	20250219	134400	152486842	1771	1771	1771	1771	0
363	20250219	134300	152486842	1771	1771	1771	1771	0
364	20250219	134200	152486842	1771	1771	1771	1771	1
365	20250219	134100	152485071	1770	1770	1770	1770	684
366	20250219	134000	151274391	1769	1769	1769	1769	0
367	20250219	133900	151274391	1769	1769	1769	1769	0
368	20250219	133800	151274391	1769	1769	1769	1769	0
369	20250219	133700	151274391	1769	1769	1769	1769	0
370	20250219	133600	151274391	1769	1769	1769	1769	0
371	20250219	133500	151274391	1769	1770	1770	1769	345
372	20250219	133400	150663924	1771	1771	1771	1771	0
373	20250219	133300	150663924	1771	1771	1771	1771	240
374	20250219	133200	150238884	1772	1772	1772	1772	0
375	20250219	133100	150238884	1772	1772	1772	1772	0
376	20250219	133000	150238884	1772	1772	1772	1772	1418
377	20250219	132900	147726188	1772	1772	1772	1772	0
378	20250219	132800	147726188	1772	1772	1772	1772	0
379	20250219	132700	147726188	1772	1772	1772	1772	0
380	20250219	132600	147726188	1772	1774	1774	1772	1000
381	20250219	132500	145954054	1774	1774	1774	1774	0
382	20250219	132400	145954054	1774	1774	1774	1774	1
383	20250219	132300	145952280	1774	1774	1774	1774	0
384	20250219	132200	145952280	1774	1774	1774	1774	0
385	20250219	132100	145952280	1774	1774	1774	1774	323
386	20250219	132000	145379278	1776	1776	1776	1776	0
387	20250219	131900	145379278	1776	1776	1776	1776	0
388	20250219	131800	145379278	1776	1776	1776	1776	281
389	20250219	131700	144880222	1776	1776	1776	1776	0
390	20250219	131600	144880222	1776	1776	1776	1776	30
391	20250219	131500	144826942	1775	1775	1775	1775	0
392	20250219	131400	144826942	1775	1775	1775	1775	730
393	20250219	131300	143531192	1775	1775	1775	1775	0
394	20250219	131200	143531192	1775	1775	1775	1775	0
395	20250219	131100	143531192	1775	1775	1775	1775	50
396	20250219	131000	143442442	1774	1774	1774	1774	0
397	20250219	130900	143442442	1774	1774	1774	1774	0
398	20250219	130800	143442442	1774	1774	1774	1774	0
399	20250219	130700	143442442	1774	1774	1774	1774	0
400	20250219	130600	143442442	1774	1774	1774	1774	0
401	20250219	130500	143442442	1774	1774	1774	1774	0
402	20250219	130400	143442442	1774	1774	1774	1774	0
403	20250219	130300	143442442	1774	1774	1774	1774	0
404	20250219	130200	143442442	1774	1774	1774	1774	0
405	20250219	130100	143442442	1774	1774	1774	1774	0
406	20250219	130000	143442442	1774	1774	1774	1774	4
407	20250219	125900	143435346	1774	1774	1774	1774	0
408	20250219	125800	143435346	1774	1774	1774	1774	0
409	20250219	125700	143435346	1774	1774	1774	1774	0
410	20250219	125600	143435346	1774	1774	1774	1774	0
411	20250219	125500	143435346	1774	1774	1774	1774	0
412	20250219	125400	143435346	1774	1774	1774	1774	0
413	20250219	125300	143435346	1774	1774	1774	1774	0
414	20250219	125200	143435346	1774	1774	1774	1774	0
415	20250219	125100	143435346	1774	1774	1774	1774	74
416	20250219	125000	143304070	1775	1775	1775	1775	0
417	20250219	124900	143304070	1775	1775	1775	1775	0
418	20250219	124800	143304070	1775	1775	1775	1775	52
419	20250219	124700	143211770	1774	1775	1775	1774	826
420	20250219	124600	141746205	1775	1775	1775	1775	0
421	20250219	124500	141746205	1775	1775	1775	1775	0
422	20250219	124400	141746205	1775	1775	1775	1775	0
423	20250219	124300	141746205	1775	1775	1775	1775	0
424	20250219	124200	141746205	1775	1775	1775	1775	0
425	20250219	124100	141746205	1775	1775	1775	1775	0
426	20250219	124000	141746205	1775	1775	1775	1775	0
427	20250219	123900	141746205	1775	1775	1775	1775	0
428	20250219	123800	141746205	1775	1775	1775	1775	0
429	20250219	123700	141746205	1775	1775	1775	1775	0
430	20250219	123600	141746205	1775	1778	1778	1775	1768
431	20250219	123500	138605821	1777	1777	1777	1777	0
432	20250219	123400	138605821	1777	1777	1777	1777	0
433	20250219	123300	138605821	1777	1777	1777	1777	0
434	20250219	123200	138605821	1777	1777	1777	1777	4
435	20250219	123100	138598713	1775	1775	1775	1775	0
436	20250219	123000	138598713	1775	1775	1775	1775	0
437	20250219	122900	138598713	1775	1775	1775	1775	0
438	20250219	122800	138598713	1775	1775	1775	1775	0
439	20250219	122700	138598713	1775	1775	1775	1775	0
440	20250219	122600	138598713	1775	1775	1775	1775	0
441	20250219	122500	138598713	1775	1775	1775	1775	0
442	20250219	122400	138598713	1775	1774	1775	1774	1406
443	20250219	122300	136103914	1774	1774	1774	1774	0
444	20250219	122200	136103914	1774	1774	1774	1774	0
445	20250219	122100	136103914	1774	1776	1776	1774	164
446	20250219	122000	135812868	1777	1774	1778	1774	863
447	20250219	121900	134279480	1774	1774	1774	1774	12
448	20250219	121800	134258192	1778	1774	1782	1774	340
449	20250219	121700	133653576	1773	1773	1773	1773	0
450	20250219	121600	133653576	1773	1773	1773	1773	0
451	20250219	121500	133653576	1773	1773	1773	1773	400
452	20250219	121400	132944376	1772	1772	1772	1772	0
453	20250219	121300	132944376	1772	1771	1772	1771	1188
454	20250219	121200	130839834	1776	1776	1776	1776	0
455	20250219	121100	130839834	1776	1776	1776	1776	52
456	20250219	121000	130747482	1772	1775	1775	1772	40
457	20250219	120900	130676488	1775	1775	1775	1775	0
458	20250219	120800	130676488	1775	1776	1776	1775	66
459	20250219	120700	130559275	1776	1776	1776	1776	0
460	20250219	120600	130559275	1776	1778	1778	1776	198
461	20250219	120500	130207305	1778	1778	1778	1778	14
462	20250219	120400	130182413	1778	1778	1778	1778	0
463	20250219	120300	130182413	1778	1778	1778	1778	0
464	20250219	120200	130182413	1778	1778	1778	1778	0
465	20250219	120100	130182413	1778	1778	1778	1778	0
466	20250219	120000	130182413	1778	1778	1778	1778	0
467	20250219	115900	130182413	1778	1778	1778	1778	200
468	20250219	115800	129826813	1777	1777	1777	1777	18
469	20250219	115700	129794827	1777	1777	1777	1777	0
470	20250219	115600	129794827	1777	1777	1777	1777	0
471	20250219	115500	129794827	1777	1777	1777	1777	0
472	20250219	115400	129794827	1777	1777	1777	1777	0
473	20250219	115300	129794827	1777	1778	1778	1777	125
474	20250219	115200	129572587	1778	1778	1778	1778	0
475	20250219	115100	129572587	1778	1780	1780	1778	457
476	20250219	115000	128759483	1783	1782	1783	1782	101
477	20250219	114900	128579500	1780	1780	1780	1780	0
478	20250219	114800	128579500	1780	1780	1780	1780	166
479	20250219	114700	128284020	1781	1781	1781	1781	0
480	20250219	114600	128284020	1781	1780	1781	1780	211
481	20250219	114500	127908277	1781	1781	1781	1781	1
482	20250219	114400	127906496	1780	1780	1780	1780	0
483	20250219	114300	127906496	1780	1780	1780	1780	0
484	20250219	114200	127906496	1780	1780	1780	1780	0
485	20250219	114100	127906496	1780	1780	1780	1780	0
486	20250219	114000	127906496	1780	1780	1780	1780	0
487	20250219	113900	127906496	1780	1780	1780	1780	0
488	20250219	113800	127906496	1780	1780	1780	1780	0
489	20250219	113700	127906496	1780	1780	1780	1780	0
490	20250219	113600	127906496	1780	1780	1780	1780	0
491	20250219	113500	127906496	1780	1780	1780	1780	2
492	20250219	113400	127902936	1780	1780	1780	1780	0
493	20250219	113300	127902936	1780	1780	1780	1780	0
494	20250219	113200	127902936	1780	1780	1780	1780	0
495	20250219	113100	127902936	1780	1779	1780	1779	679
496	20250219	113000	126694319	1779	1779	1779	1779	0
497	20250219	112900	126694319	1779	1779	1779	1779	0
498	20250219	112800	126694319	1779	1779	1779	1779	0
499	20250219	112700	126694319	1779	1779	1779	1779	0
500	20250219	112600	126694319	1779	1779	1779	1779	23
501	20250219	112500	126653402	1779	1779	1779	1779	19
502	20250219	112400	126619601	1779	1779	1779	1779	0
503	20250219	112300	126619601	1779	1779	1779	1779	2
504	20250219	112200	126616043	1778	1778	1778	1778	0
505	20250219	112100	126616043	1778	1778	1778	1778	0
506	20250219	112000	126616043	1778	1778	1778	1778	0
507	20250219	111900	126616043	1778	1778	1778	1778	0
508	20250219	111800	126616043	1778	1778	1778	1778	0
509	20250219	111700	126616043	1778	1778	1778	1778	558
510	20250219	111600	125623919	1778	1778	1778	1778	0
511	20250219	111500	125623919	1778	1778	1778	1778	0
512	20250219	111400	125623919	1778	1778	1778	1778	0
513	20250219	111300	125623919	1778	1778	1778	1778	0
514	20250219	111200	125623919	1778	1778	1778	1778	0
515	20250219	111100	125623919	1778	1779	1779	1778	384
516	20250219	111000	124940960	1779	1779	1779	1779	0
517	20250219	110900	124940960	1779	1779	1779	1779	0
518	20250219	110800	124940960	1779	1779	1779	1779	0
519	20250219	110700	124940960	1779	1779	1779	1779	0
520	20250219	110600	124940960	1779	1779	1779	1779	0
521	20250219	110500	124940960	1779	1779	1779	1779	0
522	20250219	110400	124940960	1779	1779	1779	1779	0
523	20250219	110300	124940960	1779	1779	1779	1779	0
524	20250219	110200	124940960	1779	1779	1779	1779	0
525	20250219	110100	124940960	1779	1779	1779	1779	0
526	20250219	110000	124940960	1779	1779	1779	1779	3
527	20250219	105900	124935623	1779	1779	1779	1779	0
528	20250219	105800	124935623	1779	1779	1779	1779	505
529	20250219	105700	124037228	1779	1779	1779	1779	1
530	20250219	105600	124035449	1777	1778	1778	1777	281
531	20250219	105500	123536050	1778	1778	1778	1778	0
532	20250219	105400	123536050	1778	1778	1778	1778	0
533	20250219	105300	123536050	1778	1777	1778	1777	586
534	20250219	105200	122494727	1776	1776	1776	1776	0
535	20250219	105100	122494727	1776	1776	1776	1776	0
536	20250219	105000	122494727	1776	1776	1776	1776	0
537	20250219	104900	122494727	1776	1776	1776	1776	14
538	20250219	104800	122469863	1778	1774	1778	1774	625
539	20250219	104700	121361049	1779	1779	1779	1779	0
540	20250219	104600	121361049	1779	1779	1779	1779	0
541	20250219	104500	121361049	1779	1779	1779	1779	0
542	20250219	104400	121361049	1779	1779	1779	1779	0
543	20250219	104300	121361049	1779	1779	1779	1779	0
544	20250219	104200	121361049	1779	1779	1779	1779	0
545	20250219	104100	121361049	1779	1781	1781	1779	197
546	20250219	104000	121010212	1781	1781	1781	1781	0
547	20250219	103900	121010212	1781	1781	1781	1781	31
548	20250219	103800	120955001	1785	1785	1785	1785	0
549	20250219	103700	120955001	1785	1786	1786	1785	1779
550	20250219	103600	117779479	1786	1772	1786	1772	6793
551	20250219	103500	105698852	1767	1767	1767	1767	16
552	20250219	103400	105670580	1765	1765	1765	1765	100
553	20250219	103300	105494080	1766	1767	1767	1766	1040
554	20250219	103200	103657401	1765	1765	1765	1765	0
555	20250219	103100	103657401	1765	1765	1765	1765	0
556	20250219	103000	103657401	1765	1765	1765	1765	0
557	20250219	102900	103657401	1765	1765	1765	1765	0
558	20250219	102800	103657401	1765	1765	1765	1765	0
559	20250219	102700	103657401	1765	1765	1765	1765	0
560	20250219	102600	103657401	1765	1765	1765	1765	0
561	20250219	102500	103657401	1765	1765	1765	1765	1000
562	20250219	102400	101892401	1768	1768	1768	1768	0
563	20250219	102300	101892401	1768	1768	1768	1765	2486
564	20250219	102200	97504157	1769	1771	1771	1769	691
565	20250219	102100	96280831	1770	1770	1770	1770	586
566	20250219	102000	95243611	1768	1768	1768	1768	401
567	20250219	101900	94534643	1768	1768	1768	1768	1
568	20250219	101800	94532875	1769	1769	1769	1769	500
569	20250219	101700	93648375	1768	1768	1768	1768	0
570	20250219	101600	93648375	1768	1768	1768	1768	500
571	20250219	101500	92764375	1767	1766	1767	1766	750
572	20250219	101400	91439375	1765	1765	1765	1765	0
573	20250219	101300	91439375	1765	1763	1765	1763	1745
574	20250219	101200	88361195	1762	1762	1762	1762	1170
575	20250219	101100	86299655	1759	1765	1765	1759	3922
576	20250219	101000	79391190	1764	1767	1767	1762	3970
577	20250219	100900	72389175	1767	1769	1769	1767	2815
578	20250219	100800	67414560	1772	1772	1772	1772	0
579	20250219	100700	67414560	1772	1772	1772	1772	0
580	20250219	100600	67414560	1772	1770	1772	1768	60
581	20250219	100500	67308434	1771	1771	1771	1771	0
582	20250219	100400	67308434	1771	1771	1771	1771	2
583	20250219	100300	67304892	1770	1770	1770	1770	0
584	20250219	100200	67304892	1770	1770	1770	1770	26
585	20250219	100100	67258872	1771	1771	1771	1771	0
586	20250219	100000	67258872	1771	1771	1771	1771	0
587	20250219	095900	67258872	1771	1771	1771	1771	26
588	20250219	095800	67212826	1769	1771	1771	1769	2599
589	20250219	095700	62611315	1771	1771	1771	1771	140
590	20250219	095600	62363375	1771	1772	1772	1771	173
591	20250219	095500	62056896	1772	1772	1772	1772	0
592	20250219	095400	62056896	1772	1772	1772	1772	30
593	20250219	095300	62003736	1772	1772	1772	1772	0
594	20250219	095200	62003736	1772	1772	1772	1772	594
595	20250219	095100	60951168	1771	1771	1771	1771	0
596	20250219	095000	60951168	1771	1771	1771	1771	0
597	20250219	094900	60951168	1771	1771	1771	1771	439
598	20250219	094800	60173699	1774	1771	1774	1771	85
599	20250219	094700	60023149	1773	1773	1773	1773	501
600	20250219	094600	59134876	1775	1775	1775	1772	172
601	20250219	094500	58829966	1775	1773	1775	1773	37
602	20250219	094400	58764355	1772	1772	1772	1772	300
603	20250219	094300	58232755	1772	1771	1772	1771	1710
604	20250219	094200	55203225	1771	1774	1775	1771	59
605	20250219	094100	55098569	1771	1771	1771	1771	2000
606	20250219	094000	51556569	1774	1771	1774	1771	1001
607	20250219	093900	49783795	1771	1775	1775	1771	1784
608	20250219	093800	46621308	1789	1789	1789	1785	636
609	20250219	093700	45485840	1786	1786	1786	1775	5122
610	20250219	093600	36342888	1790	1790	1790	1790	1
611	20250219	093500	36341098	1775	1777	1777	1775	250
612	20250219	093400	35897328	1777	1777	1777	1777	0
613	20250219	093300	35897328	1777	1777	1777	1777	0
614	20250219	093200	35897328	1777	1777	1777	1777	100
615	20250219	093100	35719628	1777	1778	1778	1777	1000
616	20250219	093000	33942562	1778	1779	1779	1778	1000
617	20250219	092900	32164506	1791	1791	1791	1791	250
618	20250219	092800	31716756	1777	1777	1777	1777	0
619	20250219	092700	31716756	1777	1778	1778	1777	1000
620	20250219	092600	29939717	1779	1779	1779	1779	0
621	20250219	092500	29939717	1779	1779	1779	1779	126
622	20250219	092400	29715563	1779	1779	1779	1779	0
623	20250219	092300	29715563	1779	1779	1779	1779	165
624	20250219	092200	29422028	1780	1780	1780	1780	410
625	20250219	092100	28692228	1779	1779	1779	1779	300
626	20250219	092000	28158528	1792	1792	1792	1792	41
627	20250219	091900	28085056	1781	1781	1781	1781	400
628	20250219	091800	27372656	1792	1792	1792	1792	0
629	20250219	091700	27372656	1792	1792	1792	1792	0
630	20250219	091600	27372656	1792	1792	1792	1792	0
631	20250219	091500	27372656	1792	1792	1792	1792	0
632	20250219	091400	27372656	1792	1792	1792	1792	1
633	20250219	091300	27370864	1791	1791	1791	1791	1511
634	20250219	091200	24664663	1781	1781	1790	1780	1500
635	20250219	091100	21990504	1793	1793	1793	1793	0
636	20250219	091000	21990504	1793	1793	1793	1781	24
637	20250219	090900	21947736	1782	1784	1793	1782	1669
638	20250219	090800	18970964	1784	1784	1784	1784	600
639	20250219	090700	17900564	1783	1783	1783	1783	901
640	20250219	090600	16294081	1790	1794	1794	1790	260
641	20250219	090500	15827681	1794	1784	1794	1782	2102
642	20250219	090400	12080334	1782	1782	1782	1782	0
643	20250219	090300	12080334	1782	1782	1782	1782	25
644	20250219	090200	12035784	1781	1761	1781	1761	55
645	20250219	090100	11938829	1760	1756	1760	1750	1618
646	20250219	090000	9104464	1759	1760	1772	1756	5173