KissMeData/106080/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201700	217827324	1868	1868	1868	1868	2006
3	20250219	201600	217827324	1868	1868	1868	1868	0
4	20250219	201500	217827324	1868	1868	1868	1868	0
5	20250219	201400	217827324	1868	1868	1868	1868	0
6	20250219	201300	217827324	1868	1868	1868	1868	0
7	20250219	201200	217827324	1868	1868	1868	1868	0
8	20250219	201100	217827324	1868	1868	1868	1868	0
9	20250219	201000	217827324	1868	1868	1868	1868	0
10	20250219	200900	217827324	1868	1868	1868	1868	0
11	20250219	200800	217827324	1868	1868	1868	1868	0
12	20250219	200700	217827324	1868	1868	1868	1868	0
13	20250219	200600	217827324	1868	1868	1868	1868	0
14	20250219	200500	217827324	1868	1868	1868	1868	0
15	20250219	200400	217827324	1868	1868	1868	1868	0
16	20250219	200300	217827324	1868	1868	1868	1868	0
17	20250219	200200	217827324	1868	1868	1868	1868	0
18	20250219	200100	217827324	1868	1868	1868	1868	0
19	20250219	200000	217827324	1868	1868	1868	1868	0
20	20250219	195900	217827324	1868	1868	1868	1868	0
21	20250219	195800	217827324	1868	1868	1868	1868	0
22	20250219	195700	217827324	1868	1868	1868	1868	0
23	20250219	195600	217827324	1868	1868	1868	1868	0
24	20250219	195500	217827324	1868	1868	1868	1868	0
25	20250219	195400	217827324	1868	1868	1868	1868	0
26	20250219	195300	217827324	1868	1868	1868	1868	0
27	20250219	195200	217827324	1868	1868	1868	1868	0
28	20250219	195100	217827324	1868	1868	1868	1868	0
29	20250219	195000	217827324	1868	1868	1868	1868	0
30	20250219	194900	217827324	1868	1868	1868	1868	0
31	20250219	194800	217827324	1868	1868	1868	1868	0
32	20250219	194700	217827324	1868	1868	1868	1868	2006
33	20250219	194600	217827324	1868	1868	1868	1868	0
34	20250219	194500	217827324	1868	1868	1868	1868	0
35	20250219	194400	217827324	1868	1868	1868	1868	0
36	20250219	194300	217827324	1868	1868	1868	1868	0
37	20250219	194200	217827324	1868	1868	1868	1868	0
38	20250219	194100	217827324	1868	1868	1868	1868	0
39	20250219	194000	217827324	1868	1868	1868	1868	0
40	20250219	193900	217827324	1868	1868	1868	1868	0
41	20250219	193800	217827324	1868	1868	1868	1868	0
42	20250219	193700	217827324	1868	1868	1868	1868	0
43	20250219	193600	217827324	1868	1868	1868	1868	0
44	20250219	193500	217827324	1868	1868	1868	1868	0
45	20250219	193400	217827324	1868	1868	1868	1868	0
46	20250219	193300	217827324	1868	1868	1868	1868	0
47	20250219	193200	217827324	1868	1868	1868	1868	0
48	20250219	193100	217827324	1868	1868	1868	1868	0
49	20250219	193000	217827324	1868	1868	1868	1868	0
50	20250219	192900	217827324	1868	1868	1868	1868	0
51	20250219	192800	217827324	1868	1868	1868	1868	0
52	20250219	192700	217827324	1868	1868	1868	1868	0
53	20250219	192600	217827324	1868	1868	1868	1868	0
54	20250219	192500	217827324	1868	1868	1868	1868	0
55	20250219	192400	217827324	1868	1868	1868	1868	0
56	20250219	192300	217827324	1868	1868	1868	1868	0
57	20250219	192200	217827324	1868	1868	1868	1868	0
58	20250219	192100	217827324	1868	1868	1868	1868	0
59	20250219	192000	217827324	1868	1868	1868	1868	0
60	20250219	191900	217827324	1868	1868	1868	1868	0
61	20250219	191800	217827324	1868	1868	1868	1868	0
62	20250219	191700	217827324	1868	1868	1868	1868	2006
63	20250219	191600	217827324	1868	1868	1868	1868	0
64	20250219	191500	217827324	1868	1868	1868	1868	0
65	20250219	191400	217827324	1868	1868	1868	1868	0
66	20250219	191300	217827324	1868	1868	1868	1868	0
67	20250219	191200	217827324	1868	1868	1868	1868	0
68	20250219	191100	217827324	1868	1868	1868	1868	0
69	20250219	191000	217827324	1868	1868	1868	1868	0
70	20250219	190900	217827324	1868	1868	1868	1868	0
71	20250219	190800	217827324	1868	1868	1868	1868	0
72	20250219	190700	217827324	1868	1868	1868	1868	0
73	20250219	190600	217827324	1868	1868	1868	1868	0
74	20250219	190500	217827324	1868	1868	1868	1868	0
75	20250219	190400	217827324	1868	1868	1868	1868	0
76	20250219	190300	217827324	1868	1868	1868	1868	0
77	20250219	190200	217827324	1868	1868	1868	1868	0
78	20250219	190100	217827324	1868	1868	1868	1868	0
79	20250219	190000	217827324	1868	1868	1868	1868	0
80	20250219	185900	217827324	1868	1868	1868	1868	0
81	20250219	185800	217827324	1868	1868	1868	1868	0
82	20250219	185700	217827324	1868	1868	1868	1868	0
83	20250219	185600	217827324	1868	1868	1868	1868	0
84	20250219	185500	217827324	1868	1868	1868	1868	0
85	20250219	185400	217827324	1868	1868	1868	1868	0
86	20250219	185300	217827324	1868	1868	1868	1868	0
87	20250219	185200	217827324	1868	1868	1868	1868	0
88	20250219	185100	217827324	1868	1868	1868	1868	0
89	20250219	185000	217827324	1868	1868	1868	1868	0
90	20250219	184900	217827324	1868	1868	1868	1868	0
91	20250219	184800	217827324	1868	1868	1868	1868	0
92	20250219	184700	217827324	1868	1868	1868	1868	2006
93	20250219	184600	217827324	1868	1868	1868	1868	0
94	20250219	184500	217827324	1868	1868	1868	1868	0
95	20250219	184400	217827324	1868	1868	1868	1868	0
96	20250219	184300	217827324	1868	1868	1868	1868	0
97	20250219	184200	217827324	1868	1868	1868	1868	0
98	20250219	184100	217827324	1868	1868	1868	1868	0
99	20250219	184000	217827324	1868	1868	1868	1868	0
100	20250219	183900	217827324	1868	1868	1868	1868	0
101	20250219	183800	217827324	1868	1868	1868	1868	0
102	20250219	183700	217827324	1868	1868	1868	1868	0
103	20250219	183600	217827324	1868	1868	1868	1868	0
104	20250219	183500	217827324	1868	1868	1868	1868	0
105	20250219	183400	217827324	1868	1868	1868	1868	0
106	20250219	183300	217827324	1868	1868	1868	1868	0
107	20250219	183200	217827324	1868	1868	1868	1868	0
108	20250219	183100	217827324	1868	1868	1868	1868	0
109	20250219	183000	217827324	1868	1868	1868	1868	0
110	20250219	182900	217827324	1868	1868	1868	1868	0
111	20250219	182800	217827324	1868	1868	1868	1868	0
112	20250219	182700	217827324	1868	1868	1868	1868	0
113	20250219	182600	217827324	1868	1868	1868	1868	0
114	20250219	182500	217827324	1868	1868	1868	1868	0
115	20250219	182400	217827324	1868	1868	1868	1868	0
116	20250219	182300	217827324	1868	1868	1868	1868	0
117	20250219	182200	217827324	1868	1868	1868	1868	0
118	20250219	182100	217827324	1868	1868	1868	1868	0
119	20250219	182000	217827324	1868	1868	1868	1868	0
120	20250219	181900	217827324	1868	1868	1868	1868	0
121	20250219	181800	217827324	1868	1868	1868	1868	0
122	20250219	181700	217827324	1868	1868	1868	1868	2006
123	20250219	181600	217827324	1868	1868	1868	1868	0
124	20250219	181500	217827324	1868	1868	1868	1868	0
125	20250219	181400	217827324	1868	1868	1868	1868	0
126	20250219	181300	217827324	1868	1868	1868	1868	0
127	20250219	181200	217827324	1868	1868	1868	1868	0
128	20250219	181100	217827324	1868	1868	1868	1868	0
129	20250219	181000	217827324	1868	1868	1868	1868	0
130	20250219	180900	217827324	1868	1868	1868	1868	0
131	20250219	180800	217827324	1868	1868	1868	1868	0
132	20250219	180700	217827324	1868	1868	1868	1868	0
133	20250219	180600	217827324	1868	1868	1868	1868	0
134	20250219	180500	217827324	1868	1868	1868	1868	0
135	20250219	180400	217827324	1868	1868	1868	1868	0
136	20250219	180300	217827324	1868	1868	1868	1868	0
137	20250219	180200	217827324	1868	1868	1868	1868	0
138	20250219	180100	217827324	1868	1868	1868	1868	0
139	20250219	180000	217827324	1868	1868	1868	1868	0
140	20250219	175900	217827324	1868	1868	1868	1868	0
141	20250219	175800	217827324	1868	1868	1868	1868	0
142	20250219	175700	217827324	1868	1868	1868	1868	0
143	20250219	175600	217827324	1868	1868	1868	1868	0
144	20250219	175500	217827324	1868	1868	1868	1868	0
145	20250219	175400	217827324	1868	1868	1868	1868	0
146	20250219	175300	217827324	1868	1868	1868	1868	0
147	20250219	175200	217827324	1868	1868	1868	1868	0
148	20250219	175100	217827324	1868	1868	1868	1868	0
149	20250219	175000	217827324	1868	1868	1868	1868	0
150	20250219	174900	217827324	1868	1868	1868	1868	0
151	20250219	174800	217827324	1868	1868	1868	1868	0
152	20250219	174700	217827324	1868	1868	1868	1868	2006
153	20250219	174600	217827324	1868	1868	1868	1868	0
154	20250219	174500	217827324	1868	1868	1868	1868	0
155	20250219	174400	217827324	1868	1868	1868	1868	0
156	20250219	174300	217827324	1868	1868	1868	1868	0
157	20250219	174200	217827324	1868	1868	1868	1868	0
158	20250219	174100	217827324	1868	1868	1868	1868	0
159	20250219	174000	217827324	1868	1868	1868	1868	0
160	20250219	173900	217827324	1868	1868	1868	1868	0
161	20250219	173800	217827324	1868	1868	1868	1868	0
162	20250219	173700	217827324	1868	1868	1868	1868	0
163	20250219	173600	217827324	1868	1868	1868	1868	0
164	20250219	173500	217827324	1868	1868	1868	1868	0
165	20250219	173400	217827324	1868	1868	1868	1868	0
166	20250219	173300	217827324	1868	1868	1868	1868	0
167	20250219	173200	217827324	1868	1868	1868	1868	0
168	20250219	173100	217827324	1868	1868	1868	1868	0
169	20250219	173000	217827324	1868	1868	1868	1868	0
170	20250219	172900	217827324	1868	1868	1868	1868	0
171	20250219	172800	217827324	1868	1868	1868	1868	0
172	20250219	172700	217827324	1868	1868	1868	1868	0
173	20250219	172600	217827324	1868	1868	1868	1868	0
174	20250219	172500	217827324	1868	1868	1868	1868	0
175	20250219	172400	217827324	1868	1868	1868	1868	0
176	20250219	172300	217827324	1868	1868	1868	1868	0
177	20250219	172200	217827324	1868	1868	1868	1868	0
178	20250219	172100	217827324	1868	1868	1868	1868	0
179	20250219	172000	217827324	1868	1868	1868	1868	0
180	20250219	171900	217827324	1868	1868	1868	1868	0
181	20250219	171800	217827324	1868	1868	1868	1868	0
182	20250219	171700	217827324	1868	1868	1868	1868	2006
183	20250219	171600	217827324	1868	1868	1868	1868	0
184	20250219	171500	217827324	1868	1868	1868	1868	0
185	20250219	171400	217827324	1868	1868	1868	1868	0
186	20250219	171300	217827324	1868	1868	1868	1868	0
187	20250219	171200	217827324	1868	1868	1868	1868	0
188	20250219	171100	217827324	1868	1868	1868	1868	0
189	20250219	171000	217827324	1868	1868	1868	1868	0
190	20250219	170900	217827324	1868	1868	1868	1868	0
191	20250219	170800	217827324	1868	1868	1868	1868	0
192	20250219	170700	217827324	1868	1868	1868	1868	0
193	20250219	170600	217827324	1868	1868	1868	1868	0
194	20250219	170500	217827324	1868	1868	1868	1868	0
195	20250219	170400	217827324	1868	1868	1868	1868	0
196	20250219	170300	217827324	1868	1868	1868	1868	0
197	20250219	170200	217827324	1868	1868	1868	1868	0
198	20250219	170100	217827324	1868	1868	1868	1868	0
199	20250219	170000	217827324	1868	1868	1868	1868	0
200	20250219	165900	217827324	1868	1868	1868	1868	0
201	20250219	165800	217827324	1868	1868	1868	1868	0
202	20250219	165700	217827324	1868	1868	1868	1868	0
203	20250219	165600	217827324	1868	1868	1868	1868	0
204	20250219	165500	217827324	1868	1868	1868	1868	0
205	20250219	165400	217827324	1868	1868	1868	1868	0
206	20250219	165300	217827324	1868	1868	1868	1868	0
207	20250219	165200	217827324	1868	1868	1868	1868	0
208	20250219	165100	217827324	1868	1868	1868	1868	0
209	20250219	165000	217827324	1868	1868	1868	1868	0
210	20250219	164900	217827324	1868	1868	1868	1868	0
211	20250219	164800	217827324	1868	1868	1868	1868	0
212	20250219	164700	217827324	1868	1868	1868	1868	2006
213	20250219	164600	217827324	1868	1868	1868	1868	0
214	20250219	164500	217827324	1868	1868	1868	1868	0
215	20250219	164400	217827324	1868	1868	1868	1868	0
216	20250219	164300	217827324	1868	1868	1868	1868	0
217	20250219	164200	217827324	1868	1868	1868	1868	0
218	20250219	164100	217827324	1868	1868	1868	1868	0
219	20250219	164000	217827324	1868	1868	1868	1868	0
220	20250219	163900	217827324	1868	1868	1868	1868	0
221	20250219	163800	217827324	1868	1868	1868	1868	0
222	20250219	163700	217827324	1868	1868	1868	1868	0
223	20250219	163600	217827324	1868	1868	1868	1868	0
224	20250219	163500	217827324	1868	1868	1868	1868	0
225	20250219	163400	217827324	1868	1868	1868	1868	0
226	20250219	163300	217827324	1868	1868	1868	1868	0
227	20250219	163200	217827324	1868	1868	1868	1868	0
228	20250219	163100	217827324	1868	1868	1868	1868	0
229	20250219	163000	217827324	1868	1868	1868	1868	0
230	20250219	162900	217827324	1868	1868	1868	1868	0
231	20250219	162800	217827324	1868	1868	1868	1868	0
232	20250219	162700	217827324	1868	1868	1868	1868	0
233	20250219	162600	217827324	1868	1868	1868	1868	0
234	20250219	162500	217827324	1868	1868	1868	1868	0
235	20250219	162400	217827324	1868	1868	1868	1868	0
236	20250219	162300	217827324	1868	1868	1868	1868	0
237	20250219	162200	217827324	1868	1868	1868	1868	0
238	20250219	162100	217827324	1868	1868	1868	1868	0
239	20250219	162000	217827324	1868	1868	1868	1868	0
240	20250219	161900	217827324	1868	1868	1868	1868	0
241	20250219	161800	217827324	1868	1868	1868	1868	0
242	20250219	161700	217827324	1868	1868	1868	1868	2006
243	20250219	161600	217827324	1868	1868	1868	1868	0
244	20250219	161500	217827324	1868	1868	1868	1868	0
245	20250219	161400	217827324	1868	1868	1868	1868	0
246	20250219	161300	217827324	1868	1868	1868	1868	0
247	20250219	161200	217827324	1868	1868	1868	1868	0
248	20250219	161100	217827324	1868	1868	1868	1868	0
249	20250219	161000	217827324	1868	1868	1868	1868	0
250	20250219	160900	217827324	1868	1868	1868	1868	0
251	20250219	160800	217827324	1868	1868	1868	1868	0
252	20250219	160700	217827324	1868	1868	1868	1868	0
253	20250219	160600	217827324	1868	1868	1868	1868	0
254	20250219	160500	217827324	1868	1868	1868	1868	0
255	20250219	160400	217827324	1868	1868	1868	1868	0
256	20250219	160300	217827324	1868	1868	1868	1868	0
257	20250219	160200	217827324	1868	1868	1868	1868	0
258	20250219	160100	217827324	1868	1868	1868	1868	0
259	20250219	160000	217827324	1868	1868	1868	1868	0
260	20250219	155900	217827324	1868	1868	1868	1868	0
261	20250219	155800	217827324	1868	1868	1868	1868	0
262	20250219	155700	217827324	1868	1868	1868	1868	0
263	20250219	155600	217827324	1868	1868	1868	1868	0
264	20250219	155500	217827324	1868	1868	1868	1868	0
265	20250219	155400	217827324	1868	1868	1868	1868	0
266	20250219	155300	217827324	1868	1868	1868	1868	0
267	20250219	155200	217827324	1868	1868	1868	1868	0
268	20250219	155100	217827324	1868	1868	1868	1868	0
269	20250219	155000	217827324	1868	1868	1868	1868	0
270	20250219	154900	217827324	1868	1868	1868	1868	0
271	20250219	154800	217827324	1868	1868	1868	1868	0
272	20250219	154700	217827324	1868	1868	1868	1868	2006
273	20250219	154600	217827324	1868	1868	1868	1868	0
274	20250219	154500	217827324	1868	1868	1868	1868	0
275	20250219	154400	217827324	1868	1868	1868	1868	0
276	20250219	154300	217827324	1868	1868	1868	1868	0
277	20250219	154200	217827324	1868	1868	1868	1868	0
278	20250219	154100	217827324	1868	1868	1868	1868	0
279	20250219	154000	217827324	1868	1868	1868	1868	0
280	20250219	153900	217827324	1868	1868	1868	1868	0
281	20250219	153800	217827324	1868	1868	1868	1868	0
282	20250219	153700	217827324	1868	1868	1868	1868	0
283	20250219	153600	217827324	1868	1868	1868	1868	0
284	20250219	153500	217827324	1868	1868	1868	1868	0
285	20250219	153400	217827324	1868	1868	1868	1868	0
286	20250219	153300	217827324	1868	1868	1868	1868	0
287	20250219	153200	217827324	1868	1868	1868	1868	0
288	20250219	153100	217827324	1868	1868	1868	1868	0
289	20250219	153000	217827324	1868	1868	1868	1868	2006
290	20250219	152900	214080116	1866	1866	1866	1866	0
291	20250219	152800	214080116	1866	1866	1866	1866	0
292	20250219	152700	214080116	1866	1866	1866	1866	0
293	20250219	152600	214080116	1866	1866	1866	1866	0
294	20250219	152500	214080116	1866	1866	1866	1866	0
295	20250219	152400	214080116	1866	1866	1866	1866	0
296	20250219	152300	214080116	1866	1866	1866	1866	0
297	20250219	152200	214080116	1866	1866	1866	1866	0
298	20250219	152100	214080116	1866	1866	1866	1866	0
299	20250219	152000	214080116	1866	1866	1866	1866	0
300	20250219	151900	214080116	1866	1866	1866	1866	11
301	20250219	151800	214059590	1866	1868	1868	1866	15
302	20250219	151700	214031596	1868	1868	1868	1868	0
303	20250219	151600	214031596	1868	1868	1868	1868	0
304	20250219	151500	214031596	1868	1867	1868	1867	103
305	20250219	151400	213839195	1863	1863	1867	1863	708
306	20250219	151300	212519431	1863	1864	1864	1863	600
307	20250219	151200	211401231	1863	1867	1868	1863	52
308	20250219	151100	211304285	1868	1868	1868	1868	1
309	20250219	151000	211302417	1863	1863	1863	1863	169
310	20250219	150900	210987570	1863	1862	1863	1862	171
311	20250219	150800	210668998	1860	1861	1861	1860	530
312	20250219	150700	209683049	1860	1860	1860	1860	100
313	20250219	150600	209497049	1860	1860	1860	1860	250
314	20250219	150500	209032049	1860	1860	1860	1860	0
315	20250219	150400	209032049	1860	1856	1860	1856	1455
316	20250219	150300	206326985	1851	1851	1856	1851	260
317	20250219	150200	205845675	1850	1850	1850	1850	0
318	20250219	150100	205845675	1850	1850	1850	1850	0
319	20250219	150000	205845675	1850	1850	1850	1850	2
320	20250219	145900	205841975	1850	1859	1859	1850	58
321	20250219	145800	205734207	1859	1859	1859	1859	0
322	20250219	145700	205734207	1859	1859	1859	1859	3
323	20250219	145600	205728630	1859	1859	1859	1859	0
324	20250219	145500	205728630	1859	1850	1859	1850	301
325	20250219	145400	205170842	1850	1850	1850	1850	3
326	20250219	145300	205165292	1848	1848	1848	1848	0
327	20250219	145200	205165292	1848	1848	1848	1848	88
328	20250219	145100	205002668	1848	1848	1848	1848	40
329	20250219	145000	204928748	1848	1844	1848	1844	1507
330	20250219	144900	202146707	1843	1843	1843	1843	1
331	20250219	144800	202144864	1838	1833	1838	1833	3520
332	20250219	144700	195684337	1833	1833	1833	1833	500
333	20250219	144600	194767837	1831	1831	1831	1831	32
334	20250219	144500	194709245	1833	1833	1833	1833	0
335	20250219	144400	194709245	1833	1833	1833	1833	0
336	20250219	144300	194709245	1833	1833	1833	1833	0
337	20250219	144200	194709245	1833	1833	1833	1833	0
338	20250219	144100	194709245	1833	1833	1833	1833	0
339	20250219	144000	194709245	1833	1833	1833	1833	0
340	20250219	143900	194709245	1833	1833	1833	1833	0
341	20250219	143800	194709245	1833	1833	1833	1833	0
342	20250219	143700	194709245	1833	1833	1833	1833	734
343	20250219	143600	193363823	1833	1833	1833	1833	0
344	20250219	143500	193363823	1833	1831	1833	1831	1037
345	20250219	143400	191463090	1833	1833	1833	1833	0
346	20250219	143300	191463090	1833	1833	1833	1833	846
347	20250219	143200	189912372	1833	1833	1833	1829	1618
348	20250219	143100	186948841	1833	1833	1833	1833	0
349	20250219	143000	186948841	1833	1833	1833	1833	0
350	20250219	142900	186948841	1833	1833	1833	1833	100
351	20250219	142800	186765541	1833	1833	1833	1833	8
352	20250219	142700	186750877	1833	1833	1833	1831	56
353	20250219	142600	186648279	1832	1832	1832	1832	0
354	20250219	142500	186648279	1832	1832	1832	1832	59
355	20250219	142400	186540191	1833	1833	1833	1833	0
356	20250219	142300	186540191	1833	1833	1833	1833	0
357	20250219	142200	186540191	1833	1833	1833	1833	0
358	20250219	142100	186540191	1833	1833	1833	1833	0
359	20250219	142000	186540191	1833	1833	1833	1833	40
360	20250219	141900	186466871	1833	1833	1833	1833	0
361	20250219	141800	186466871	1833	1833	1833	1833	0
362	20250219	141700	186466871	1833	1833	1833	1833	500
363	20250219	141600	185550371	1831	1831	1831	1831	0
364	20250219	141500	185550371	1831	1832	1832	1831	133
365	20250219	141400	185306768	1833	1833	1833	1833	0
366	20250219	141300	185306768	1833	1833	1833	1833	0
367	20250219	141200	185306768	1833	1833	1833	1833	0
368	20250219	141100	185306768	1833	1833	1833	1833	0
369	20250219	141000	185306768	1833	1833	1833	1833	0
370	20250219	140900	185306768	1833	1833	1833	1833	100
371	20250219	140800	185123468	1833	1833	1833	1833	0
372	20250219	140700	185123468	1833	1832	1833	1832	296
373	20250219	140600	184580918	1832	1832	1832	1832	200
374	20250219	140500	184214518	1834	1834	1834	1834	153
375	20250219	140400	183933916	1834	1834	1834	1834	0
376	20250219	140300	183933916	1834	1834	1834	1834	0
377	20250219	140200	183933916	1834	1834	1834	1834	0
378	20250219	140100	183933916	1834	1834	1834	1834	0
379	20250219	140000	183933916	1834	1834	1834	1834	0
380	20250219	135900	183933916	1834	1834	1834	1834	3
381	20250219	135800	183928414	1834	1834	1834	1834	81
382	20250219	135700	183779860	1834	1834	1834	1834	9
383	20250219	135600	183763354	1834	1834	1834	1834	0
384	20250219	135500	183763354	1834	1834	1834	1834	0
385	20250219	135400	183763354	1834	1834	1834	1834	500
386	20250219	135300	182846354	1834	1834	1834	1834	0
387	20250219	135200	182846354	1834	1834	1834	1834	0
388	20250219	135100	182846354	1834	1834	1834	1834	0
389	20250219	135000	182846354	1834	1834	1834	1834	0
390	20250219	134900	182846354	1834	1834	1834	1834	0
391	20250219	134800	182846354	1834	1834	1834	1834	0
392	20250219	134700	182846354	1834	1840	1840	1834	849
393	20250219	134600	181285856	1843	1843	1843	1843	0
394	20250219	134500	181285856	1843	1843	1843	1843	3
395	20250219	134400	181280327	1844	1840	1844	1840	2
396	20250219	134300	181276643	1840	1840	1840	1840	13
397	20250219	134200	181252723	1840	1840	1840	1840	0
398	20250219	134100	181252723	1840	1840	1840	1840	100
399	20250219	134000	181068723	1840	1840	1840	1840	12
400	20250219	133900	181046643	1839	1839	1839	1839	0
401	20250219	133800	181046643	1839	1839	1839	1839	0
402	20250219	133700	181046643	1839	1839	1839	1839	0
403	20250219	133600	181046643	1839	1839	1839	1839	2
404	20250219	133500	181042965	1834	1834	1834	1834	0
405	20250219	133400	181042965	1834	1836	1836	1834	277
406	20250219	133300	180534447	1836	1836	1836	1836	0
407	20250219	133200	180534447	1836	1836	1836	1836	445
408	20250219	133100	179717427	1836	1836	1836	1836	153
409	20250219	133000	179436519	1836	1837	1837	1836	423
410	20250219	132900	178659606	1837	1837	1837	1837	0
411	20250219	132800	178659606	1837	1837	1837	1837	0
412	20250219	132700	178659606	1837	1837	1837	1837	329
413	20250219	132600	178055233	1837	1837	1837	1837	30
414	20250219	132500	178000123	1837	1837	1837	1837	100
415	20250219	132400	177816423	1836	1836	1836	1836	52
416	20250219	132300	177720951	1834	1834	1834	1834	0
417	20250219	132200	177720951	1834	1834	1834	1834	3
418	20250219	132100	177715449	1836	1836	1836	1836	9
419	20250219	132000	177698925	1836	1836	1836	1836	100
420	20250219	131900	177515325	1844	1844	1844	1844	65
421	20250219	131800	177395465	1845	1845	1845	1845	1
422	20250219	131700	177393620	1833	1833	1833	1833	0
423	20250219	131600	177393620	1833	1839	1839	1833	181
424	20250219	131500	177061441	1841	1840	1841	1840	67
425	20250219	131400	176938134	1840	1840	1840	1840	181
426	20250219	131300	176605094	1840	1840	1840	1840	98
427	20250219	131200	176424774	1847	1847	1847	1847	0
428	20250219	131100	176424774	1847	1847	1847	1847	0
429	20250219	131000	176424774	1847	1847	1847	1847	0
430	20250219	130900	176424774	1847	1847	1847	1847	111
431	20250219	130800	176219757	1848	1848	1848	1848	0
432	20250219	130700	176219757	1848	1848	1848	1848	0
433	20250219	130600	176219757	1848	1848	1848	1848	0
434	20250219	130500	176219757	1848	1848	1848	1848	100
435	20250219	130400	176034957	1840	1840	1840	1840	0
436	20250219	130300	176034957	1840	1832	1840	1832	856
437	20250219	130200	174460737	1830	1830	1830	1830	0
438	20250219	130100	174460737	1830	1830	1830	1830	0
439	20250219	130000	174460737	1830	1830	1830	1830	53
440	20250219	125900	174363747	1830	1830	1830	1830	0
441	20250219	125800	174363747	1830	1830	1830	1830	1
442	20250219	125700	174361917	1831	1831	1831	1831	0
443	20250219	125600	174361917	1831	1819	1831	1819	10999
444	20250219	125500	154236850	1819	1819	1819	1819	0
445	20250219	125400	154236850	1819	1819	1819	1819	0
446	20250219	125300	154236850	1819	1819	1819	1819	0
447	20250219	125200	154236850	1819	1819	1819	1819	0
448	20250219	125100	154236850	1819	1819	1819	1819	0
449	20250219	125000	154236850	1819	1819	1819	1819	0
450	20250219	124900	154236850	1819	1819	1819	1819	0
451	20250219	124800	154236850	1819	1819	1819	1819	0
452	20250219	124700	154236850	1819	1819	1819	1819	0
453	20250219	124600	154236850	1819	1819	1819	1819	0
454	20250219	124500	154236850	1819	1819	1819	1819	0
455	20250219	124400	154236850	1819	1823	1823	1819	412
456	20250219	124300	153487196	1822	1822	1822	1822	0
457	20250219	124200	153487196	1822	1822	1822	1822	0
458	20250219	124100	153487196	1822	1822	1822	1822	200
459	20250219	124000	153122796	1819	1819	1819	1819	0
460	20250219	123900	153122796	1819	1819	1819	1819	0
461	20250219	123800	153122796	1819	1819	1819	1819	0
462	20250219	123700	153122796	1819	1819	1819	1819	0
463	20250219	123600	153122796	1819	1819	1819	1819	0
464	20250219	123500	153122796	1819	1819	1819	1819	124
465	20250219	123400	152897240	1819	1820	1820	1819	100
466	20250219	123300	152715290	1819	1820	1820	1819	953
467	20250219	123200	150981183	1820	1822	1822	1820	210
468	20250219	123100	150598963	1822	1822	1822	1822	0
469	20250219	123000	150598963	1822	1822	1822	1822	42
470	20250219	122900	150522439	1820	1826	1826	1820	1664
471	20250219	122800	147486528	1826	1826	1826	1826	0
472	20250219	122700	147486528	1826	1826	1826	1826	0
473	20250219	122600	147486528	1826	1826	1826	1826	1
474	20250219	122500	147484702	1827	1827	1827	1827	7
475	20250219	122400	147471913	1827	1827	1827	1827	0
476	20250219	122300	147471913	1827	1827	1827	1827	13
477	20250219	122200	147448162	1827	1827	1827	1827	299
478	20250219	122100	146901889	1827	1827	1827	1827	0
479	20250219	122000	146901889	1827	1827	1827	1827	1419
480	20250219	121900	144309376	1827	1827	1827	1827	100
481	20250219	121800	144126676	1827	1827	1827	1827	0
482	20250219	121700	144126676	1827	1827	1827	1827	0
483	20250219	121600	144126676	1827	1827	1827	1827	0
484	20250219	121500	144126676	1827	1827	1827	1827	0
485	20250219	121400	144126676	1827	1827	1827	1827	0
486	20250219	121300	144126676	1827	1827	1827	1827	25
487	20250219	121200	144081001	1827	1827	1827	1827	0
488	20250219	121100	144081001	1827	1827	1827	1827	0
489	20250219	121000	144081001	1827	1827	1827	1827	50
490	20250219	120900	143989651	1828	1828	1828	1828	0
491	20250219	120800	143989651	1828	1828	1828	1828	0
492	20250219	120700	143989651	1828	1828	1828	1828	221
493	20250219	120600	143585663	1828	1828	1828	1828	0
494	20250219	120500	143585663	1828	1828	1828	1828	0
495	20250219	120400	143585663	1828	1828	1828	1828	0
496	20250219	120300	143585663	1828	1828	1828	1828	0
497	20250219	120200	143585663	1828	1828	1828	1828	0
498	20250219	120100	143585663	1828	1828	1828	1828	0
499	20250219	120000	143585663	1828	1828	1828	1828	0
500	20250219	115900	143585663	1828	1828	1828	1828	0
501	20250219	115800	143585663	1828	1828	1828	1828	0
502	20250219	115700	143585663	1828	1828	1828	1828	0
503	20250219	115600	143585663	1828	1828	1828	1828	0
504	20250219	115500	143585663	1828	1828	1828	1828	0
505	20250219	115400	143585663	1828	1828	1828	1828	0
506	20250219	115300	143585663	1828	1828	1828	1828	0
507	20250219	115200	143585663	1828	1828	1828	1828	11
508	20250219	115100	143565555	1832	1832	1832	1832	0
509	20250219	115000	143565555	1832	1832	1832	1832	0
510	20250219	114900	143565555	1832	1832	1832	1832	0
511	20250219	114800	143565555	1832	1832	1832	1832	0
512	20250219	114700	143565555	1832	1832	1832	1832	0
513	20250219	114600	143565555	1832	1832	1832	1832	0
514	20250219	114500	143565555	1832	1832	1832	1832	0
515	20250219	114400	143565555	1832	1832	1832	1832	0
516	20250219	114300	143565555	1832	1832	1832	1832	0
517	20250219	114200	143565555	1832	1832	1832	1832	5
518	20250219	114100	143556395	1828	1828	1828	1828	20
519	20250219	114000	143519835	1827	1827	1827	1827	0
520	20250219	113900	143519835	1827	1827	1827	1827	0
521	20250219	113800	143519835	1827	1827	1827	1827	0
522	20250219	113700	143519835	1827	1826	1827	1822	197
523	20250219	113600	143160037	1827	1827	1827	1827	0
524	20250219	113500	143160037	1827	1827	1827	1827	0
525	20250219	113400	143160037	1827	1827	1827	1827	0
526	20250219	113300	143160037	1827	1832	1832	1827	36
527	20250219	113200	143094195	1832	1832	1832	1832	20
528	20250219	113100	143057555	1832	1832	1832	1832	7
529	20250219	113000	143044731	1832	1832	1832	1832	9
530	20250219	112900	143028243	1829	1829	1829	1829	0
531	20250219	112800	143028243	1829	1829	1829	1829	0
532	20250219	112700	143028243	1829	1829	1829	1829	0
533	20250219	112600	143028243	1829	1828	1829	1828	6
534	20250219	112500	143017270	1827	1827	1827	1827	0
535	20250219	112400	143017270	1827	1827	1827	1827	0
536	20250219	112300	143017270	1827	1827	1827	1827	0
537	20250219	112200	143017270	1827	1827	1827	1827	0
538	20250219	112100	143017270	1827	1827	1827	1827	96
539	20250219	112000	142841878	1828	1828	1828	1828	0
540	20250219	111900	142841878	1828	1828	1828	1828	0
541	20250219	111800	142841878	1828	1831	1831	1828	171
542	20250219	111700	142529181	1829	1829	1829	1829	0
543	20250219	111600	142529181	1829	1829	1829	1829	0
544	20250219	111500	142529181	1829	1829	1829	1829	211
545	20250219	111400	142143262	1829	1829	1829	1829	0
546	20250219	111300	142143262	1829	1829	1829	1829	1000
547	20250219	111200	140314262	1829	1829	1829	1829	2000
548	20250219	111100	136656262	1838	1838	1838	1838	2
549	20250219	111000	136652586	1838	1838	1838	1838	0
550	20250219	110900	136652586	1838	1838	1838	1838	0
551	20250219	110800	136652586	1838	1838	1838	1838	16
552	20250219	110700	136623178	1838	1838	1838	1838	0
553	20250219	110600	136623178	1838	1839	1839	1838	234
554	20250219	110500	136192887	1838	1838	1838	1838	665
555	20250219	110400	134970617	1838	1838	1838	1838	0
556	20250219	110300	134970617	1838	1838	1838	1838	0
557	20250219	110200	134970617	1838	1837	1838	1837	18
558	20250219	110100	134937543	1838	1838	1838	1838	0
559	20250219	110000	134937543	1838	1838	1838	1838	0
560	20250219	105900	134937543	1838	1838	1838	1838	0
561	20250219	105800	134937543	1838	1838	1838	1838	10
562	20250219	105700	134919163	1827	1827	1827	1827	323
563	20250219	105600	134329042	1838	1838	1838	1838	189
564	20250219	105500	133981660	1829	1829	1829	1829	0
565	20250219	105400	133981660	1829	1829	1829	1829	0
566	20250219	105300	133981660	1829	1829	1829	1829	0
567	20250219	105200	133981660	1829	1829	1829	1829	0
568	20250219	105100	133981660	1829	1829	1829	1829	556
569	20250219	105000	132964736	1820	1820	1820	1820	0
570	20250219	104900	132964736	1820	1820	1820	1820	0
571	20250219	104800	132964736	1820	1820	1820	1820	0
572	20250219	104700	132964736	1820	1820	1820	1820	313
573	20250219	104600	132395076	1819	1819	1819	1819	0
574	20250219	104500	132395076	1819	1819	1819	1819	0
575	20250219	104400	132395076	1819	1819	1819	1819	0
576	20250219	104300	132395076	1819	1819	1819	1819	0
577	20250219	104200	132395076	1819	1819	1819	1819	0
578	20250219	104100	132395076	1819	1819	1819	1819	0
579	20250219	104000	132395076	1819	1819	1819	1819	0
580	20250219	103900	132395076	1819	1819	1819	1819	0
581	20250219	103800	132395076	1819	1819	1819	1819	0
582	20250219	103700	132395076	1819	1819	1819	1819	0
583	20250219	103600	132395076	1819	1819	1819	1819	0
584	20250219	103500	132395076	1819	1819	1819	1819	37
585	20250219	103400	132327773	1818	1818	1818	1818	0
586	20250219	103300	132327773	1818	1818	1818	1818	0
587	20250219	103200	132327773	1818	1818	1818	1818	500
588	20250219	103100	131418773	1816	1816	1816	1816	0
589	20250219	103000	131418773	1816	1816	1816	1816	371
590	20250219	102900	130745037	1816	1816	1816	1816	29
591	20250219	102800	130692373	1817	1816	1817	1816	502
592	20250219	102700	129780740	1815	1817	1817	1815	825
593	20250219	102600	128282604	1817	1818	1821	1817	3054
594	20250219	102500	122731715	1818	1823	1823	1818	947
595	20250219	102400	121008354	1823	1825	1825	1823	831
596	20250219	102300	119491979	1829	1834	1834	1829	1956
597	20250219	102200	115909012	1834	1834	1834	1834	0
598	20250219	102100	115909012	1834	1834	1834	1834	0
599	20250219	102000	115909012	1834	1834	1834	1834	0
600	20250219	101900	115909012	1834	1839	1839	1833	1465
601	20250219	101800	113218386	1840	1840	1840	1840	0
602	20250219	101700	113218386	1840	1840	1840	1840	0
603	20250219	101600	113218386	1840	1840	1840	1840	0
604	20250219	101500	113218386	1840	1840	1840	1840	0
605	20250219	101400	113218386	1840	1840	1840	1840	1476
606	20250219	101300	110502546	1840	1840	1840	1840	0
607	20250219	101200	110502546	1840	1840	1840	1840	1
608	20250219	101100	110500706	1840	1840	1840	1840	0
609	20250219	101000	110500706	1840	1840	1840	1840	0
610	20250219	100900	110500706	1840	1840	1840	1840	0
611	20250219	100800	110500706	1840	1843	1843	1840	2760
612	20250219	100700	105417732	1841	1841	1841	1841	0
613	20250219	100600	105417732	1841	1841	1841	1841	0
614	20250219	100500	105417732	1841	1841	1841	1841	0
615	20250219	100400	105417732	1841	1848	1848	1841	43
616	20250219	100300	105338506	1841	1841	1841	1841	1380
617	20250219	100200	102797926	1841	1841	1841	1841	60
618	20250219	100100	102687466	1843	1843	1843	1843	0
619	20250219	100000	102687466	1843	1843	1843	1843	579
620	20250219	095900	101620369	1841	1841	1841	1841	438
621	20250219	095800	100814011	1842	1848	1848	1842	245
622	20250219	095700	100362691	1842	1842	1842	1842	0
623	20250219	095600	100362691	1842	1842	1842	1842	9
624	20250219	095500	100346113	1842	1842	1842	1842	0
625	20250219	095400	100346113	1842	1842	1842	1842	0
626	20250219	095300	100346113	1842	1842	1842	1842	20
627	20250219	095200	100309273	1845	1851	1851	1845	2591
628	20250219	095100	95520072	1852	1854	1854	1852	915
629	20250219	095000	93825416	1854	1854	1854	1854	107
630	20250219	094900	93627038	1854	1854	1854	1854	644
631	20250219	094800	92433062	1853	1853	1853	1853	1
632	20250219	094700	92431209	1855	1852	1855	1852	511
633	20250219	094600	91484834	1855	1855	1856	1855	749
634	20250219	094500	90095239	1855	1852	1855	1852	186
635	20250219	094400	89750737	1856	1852	1856	1852	400
636	20250219	094300	89009773	1852	1851	1852	1851	284
637	20250219	094200	88483869	1867	1867	1867	1867	1
638	20250219	094100	88482002	1852	1852	1852	1852	100
639	20250219	094000	88296802	1852	1850	1852	1850	160
640	20250219	093900	88000702	1850	1850	1850	1850	42
641	20250219	093800	87923002	1850	1850	1850	1850	0
642	20250219	093700	87923002	1850	1871	1871	1850	108
643	20250219	093600	87720976	1873	1873	1873	1873	5
644	20250219	093500	87711611	1873	1873	1873	1873	0
645	20250219	093400	87711611	1873	1859	1873	1859	1850
646	20250219	093300	84270581	1846	1847	1847	1846	1009
647	20250219	093200	82407567	1846	1846	1846	1846	29
648	20250219	093100	82354033	1854	1855	1855	1854	2100
649	20250219	093000	78458633	1841	1841	1841	1841	0
650	20250219	092900	78458633	1841	1845	1845	1841	171
651	20250219	092800	78143576	1844	1855	1860	1844	2524
652	20250219	092700	73471515	1860	1860	1860	1860	20
653	20250219	092600	73434315	1860	1860	1860	1860	2041
654	20250219	092500	69638055	1860	1861	1861	1860	382
655	20250219	092400	68927223	1861	1861	1865	1861	12010
656	20250219	092300	46547510	1861	1861	1861	1861	500
657	20250219	092200	45617010	1861	1861	1861	1861	210
658	20250219	092100	45226200	1862	1862	1863	1862	1670
659	20250219	092000	42116490	1862	1850	1862	1844	682
660	20250219	091900	40854520	1850	1850	1850	1850	971
661	20250219	091800	39058170	1850	1855	1865	1850	1322
662	20250219	091700	36603995	1855	1855	1855	1855	10
663	20250219	091600	36585445	1850	1842	1850	1842	702
664	20250219	091500	35288623	1835	1835	1835	1835	8
665	20250219	091400	35273943	1835	1829	1835	1829	3878
666	20250219	091300	28168353	1820	1820	1820	1820	0
667	20250219	091200	28168353	1820	1820	1820	1820	2
668	20250219	091100	28164713	1829	1829	1829	1829	169
669	20250219	091000	27855612	1829	1829	1829	1828	107
670	20250219	090900	27659944	1822	1827	1827	1822	632
671	20250219	090800	26508170	1829	1820	1829	1820	840
672	20250219	090700	24974919	1821	1801	1821	1801	83
673	20250219	090600	24825396	1824	1803	1827	1800	9439
674	20250219	090500	7831604	1830	1803	1830	1803	1310
675	20250219	090400	5442612	1831	1803	1831	1803	10
676	20250219	090300	5424554	1801	1817	1817	1800	900
677	20250219	090200	3803024	1817	1819	1819	1817	680
678	20250219	090100	2566234	1819	1821	1821	1819	566
679	20250219	090000	1536040	1830	1850	1850	1830	833