KissMeData/019660/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190700	380922401	1031	1031	1031	1031	5069
3	20250219	190600	380922401	1031	1031	1031	1031	0
4	20250219	190500	380922401	1031	1031	1031	1031	0
5	20250219	190400	380922401	1031	1031	1031	1031	0
6	20250219	190300	380922401	1031	1031	1031	1031	0
7	20250219	190200	380922401	1031	1031	1031	1031	0
8	20250219	190100	380922401	1031	1031	1031	1031	0
9	20250219	190000	380922401	1031	1031	1031	1031	0
10	20250219	185900	380922401	1031	1031	1031	1031	0
11	20250219	185800	380922401	1031	1031	1031	1031	0
12	20250219	185700	380922401	1031	1031	1031	1031	0
13	20250219	185600	380922401	1031	1031	1031	1031	0
14	20250219	185500	380922401	1031	1031	1031	1031	0
15	20250219	185400	380922401	1031	1031	1031	1031	0
16	20250219	185300	380922401	1031	1031	1031	1031	0
17	20250219	185200	380922401	1031	1031	1031	1031	0
18	20250219	185100	380922401	1031	1031	1031	1031	0
19	20250219	185000	380922401	1031	1031	1031	1031	0
20	20250219	184900	380922401	1031	1031	1031	1031	0
21	20250219	184800	380922401	1031	1031	1031	1031	0
22	20250219	184700	380922401	1031	1031	1031	1031	0
23	20250219	184600	380922401	1031	1031	1031	1031	0
24	20250219	184500	380922401	1031	1031	1031	1031	0
25	20250219	184400	380922401	1031	1031	1031	1031	0
26	20250219	184300	380922401	1031	1031	1031	1031	0
27	20250219	184200	380922401	1031	1031	1031	1031	0
28	20250219	184100	380922401	1031	1031	1031	1031	0
29	20250219	184000	380922401	1031	1031	1031	1031	0
30	20250219	183900	380922401	1031	1031	1031	1031	0
31	20250219	183800	380922401	1031	1031	1031	1031	0
32	20250219	183700	380922401	1031	1031	1031	1031	5069
33	20250219	183600	380922401	1031	1031	1031	1031	0
34	20250219	183500	380922401	1031	1031	1031	1031	0
35	20250219	183400	380922401	1031	1031	1031	1031	0
36	20250219	183300	380922401	1031	1031	1031	1031	0
37	20250219	183200	380922401	1031	1031	1031	1031	0
38	20250219	183100	380922401	1031	1031	1031	1031	0
39	20250219	183000	380922401	1031	1031	1031	1031	0
40	20250219	182900	380922401	1031	1031	1031	1031	0
41	20250219	182800	380922401	1031	1031	1031	1031	0
42	20250219	182700	380922401	1031	1031	1031	1031	0
43	20250219	182600	380922401	1031	1031	1031	1031	0
44	20250219	182500	380922401	1031	1031	1031	1031	0
45	20250219	182400	380922401	1031	1031	1031	1031	0
46	20250219	182300	380922401	1031	1031	1031	1031	0
47	20250219	182200	380922401	1031	1031	1031	1031	0
48	20250219	182100	380922401	1031	1031	1031	1031	0
49	20250219	182000	380922401	1031	1031	1031	1031	0
50	20250219	181900	380922401	1031	1031	1031	1031	0
51	20250219	181800	380922401	1031	1031	1031	1031	0
52	20250219	181700	380922401	1031	1031	1031	1031	0
53	20250219	181600	380922401	1031	1031	1031	1031	0
54	20250219	181500	380922401	1031	1031	1031	1031	0
55	20250219	181400	380922401	1031	1031	1031	1031	0
56	20250219	181300	380922401	1031	1031	1031	1031	0
57	20250219	181200	380922401	1031	1031	1031	1031	0
58	20250219	181100	380922401	1031	1031	1031	1031	0
59	20250219	181000	380922401	1031	1031	1031	1031	0
60	20250219	180900	380922401	1031	1031	1031	1031	0
61	20250219	180800	380922401	1031	1031	1031	1031	0
62	20250219	180700	380922401	1031	1031	1031	1031	5069
63	20250219	180600	380922401	1031	1031	1031	1031	0
64	20250219	180500	380922401	1031	1031	1031	1031	0
65	20250219	180400	380922401	1031	1031	1031	1031	0
66	20250219	180300	380922401	1031	1031	1031	1031	0
67	20250219	180200	380922401	1031	1031	1031	1031	0
68	20250219	180100	380922401	1031	1031	1031	1031	0
69	20250219	180000	380922401	1031	1031	1031	1031	0
70	20250219	175900	380922401	1031	1031	1031	1031	0
71	20250219	175800	380922401	1031	1031	1031	1031	0
72	20250219	175700	380922401	1031	1031	1031	1031	0
73	20250219	175600	380922401	1031	1031	1031	1031	0
74	20250219	175500	380922401	1031	1031	1031	1031	0
75	20250219	175400	380922401	1031	1031	1031	1031	0
76	20250219	175300	380922401	1031	1031	1031	1031	0
77	20250219	175200	380922401	1031	1031	1031	1031	0
78	20250219	175100	380922401	1031	1031	1031	1031	0
79	20250219	175000	380922401	1031	1031	1031	1031	0
80	20250219	174900	380922401	1031	1031	1031	1031	0
81	20250219	174800	380922401	1031	1031	1031	1031	0
82	20250219	174700	380922401	1031	1031	1031	1031	0
83	20250219	174600	380922401	1031	1031	1031	1031	0
84	20250219	174500	380922401	1031	1031	1031	1031	0
85	20250219	174400	380922401	1031	1031	1031	1031	0
86	20250219	174300	380922401	1031	1031	1031	1031	0
87	20250219	174200	380922401	1031	1031	1031	1031	0
88	20250219	174100	380922401	1031	1031	1031	1031	0
89	20250219	174000	380922401	1031	1031	1031	1031	0
90	20250219	173900	380922401	1031	1031	1031	1031	0
91	20250219	173800	380922401	1031	1031	1031	1031	0
92	20250219	173700	380922401	1031	1031	1031	1031	5069
93	20250219	173600	380922401	1031	1031	1031	1031	0
94	20250219	173500	380922401	1031	1031	1031	1031	0
95	20250219	173400	380922401	1031	1031	1031	1031	0
96	20250219	173300	380922401	1031	1031	1031	1031	0
97	20250219	173200	380922401	1031	1031	1031	1031	0
98	20250219	173100	380922401	1031	1031	1031	1031	0
99	20250219	173000	380922401	1031	1031	1031	1031	0
100	20250219	172900	380922401	1031	1031	1031	1031	0
101	20250219	172800	380922401	1031	1031	1031	1031	0
102	20250219	172700	380922401	1031	1031	1031	1031	0
103	20250219	172600	380922401	1031	1031	1031	1031	0
104	20250219	172500	380922401	1031	1031	1031	1031	0
105	20250219	172400	380922401	1031	1031	1031	1031	0
106	20250219	172300	380922401	1031	1031	1031	1031	0
107	20250219	172200	380922401	1031	1031	1031	1031	0
108	20250219	172100	380922401	1031	1031	1031	1031	0
109	20250219	172000	380922401	1031	1031	1031	1031	0
110	20250219	171900	380922401	1031	1031	1031	1031	0
111	20250219	171800	380922401	1031	1031	1031	1031	0
112	20250219	171700	380922401	1031	1031	1031	1031	0
113	20250219	171600	380922401	1031	1031	1031	1031	0
114	20250219	171500	380922401	1031	1031	1031	1031	0
115	20250219	171400	380922401	1031	1031	1031	1031	0
116	20250219	171300	380922401	1031	1031	1031	1031	0
117	20250219	171200	380922401	1031	1031	1031	1031	0
118	20250219	171100	380922401	1031	1031	1031	1031	0
119	20250219	171000	380922401	1031	1031	1031	1031	0
120	20250219	170900	380922401	1031	1031	1031	1031	0
121	20250219	170800	380922401	1031	1031	1031	1031	0
122	20250219	170700	380922401	1031	1031	1031	1031	5069
123	20250219	170600	380922401	1031	1031	1031	1031	0
124	20250219	170500	380922401	1031	1031	1031	1031	0
125	20250219	170400	380922401	1031	1031	1031	1031	0
126	20250219	170300	380922401	1031	1031	1031	1031	0
127	20250219	170200	380922401	1031	1031	1031	1031	0
128	20250219	170100	380922401	1031	1031	1031	1031	0
129	20250219	170000	380922401	1031	1031	1031	1031	0
130	20250219	165900	380922401	1031	1031	1031	1031	0
131	20250219	165800	380922401	1031	1031	1031	1031	0
132	20250219	165700	380922401	1031	1031	1031	1031	0
133	20250219	165600	380922401	1031	1031	1031	1031	0
134	20250219	165500	380922401	1031	1031	1031	1031	0
135	20250219	165400	380922401	1031	1031	1031	1031	0
136	20250219	165300	380922401	1031	1031	1031	1031	0
137	20250219	165200	380922401	1031	1031	1031	1031	0
138	20250219	165100	380922401	1031	1031	1031	1031	0
139	20250219	165000	380922401	1031	1031	1031	1031	0
140	20250219	164900	380922401	1031	1031	1031	1031	0
141	20250219	164800	380922401	1031	1031	1031	1031	0
142	20250219	164700	380922401	1031	1031	1031	1031	0
143	20250219	164600	380922401	1031	1031	1031	1031	0
144	20250219	164500	380922401	1031	1031	1031	1031	0
145	20250219	164400	380922401	1031	1031	1031	1031	0
146	20250219	164300	380922401	1031	1031	1031	1031	0
147	20250219	164200	380922401	1031	1031	1031	1031	0
148	20250219	164100	380922401	1031	1031	1031	1031	0
149	20250219	164000	380922401	1031	1031	1031	1031	0
150	20250219	163900	380922401	1031	1031	1031	1031	0
151	20250219	163800	380922401	1031	1031	1031	1031	0
152	20250219	163700	380922401	1031	1031	1031	1031	5069
153	20250219	163600	380922401	1031	1031	1031	1031	0
154	20250219	163500	380922401	1031	1031	1031	1031	0
155	20250219	163400	380922401	1031	1031	1031	1031	0
156	20250219	163300	380922401	1031	1031	1031	1031	0
157	20250219	163200	380922401	1031	1031	1031	1031	0
158	20250219	163100	380922401	1031	1031	1031	1031	0
159	20250219	163000	380922401	1031	1031	1031	1031	0
160	20250219	162900	380922401	1031	1031	1031	1031	0
161	20250219	162800	380922401	1031	1031	1031	1031	0
162	20250219	162700	380922401	1031	1031	1031	1031	0
163	20250219	162600	380922401	1031	1031	1031	1031	0
164	20250219	162500	380922401	1031	1031	1031	1031	0
165	20250219	162400	380922401	1031	1031	1031	1031	0
166	20250219	162300	380922401	1031	1031	1031	1031	0
167	20250219	162200	380922401	1031	1031	1031	1031	0
168	20250219	162100	380922401	1031	1031	1031	1031	0
169	20250219	162000	380922401	1031	1031	1031	1031	0
170	20250219	161900	380922401	1031	1031	1031	1031	0
171	20250219	161800	380922401	1031	1031	1031	1031	0
172	20250219	161700	380922401	1031	1031	1031	1031	0
173	20250219	161600	380922401	1031	1031	1031	1031	0
174	20250219	161500	380922401	1031	1031	1031	1031	0
175	20250219	161400	380922401	1031	1031	1031	1031	0
176	20250219	161300	380922401	1031	1031	1031	1031	0
177	20250219	161200	380922401	1031	1031	1031	1031	0
178	20250219	161100	380922401	1031	1031	1031	1031	0
179	20250219	161000	380922401	1031	1031	1031	1031	0
180	20250219	160900	380922401	1031	1031	1031	1031	0
181	20250219	160800	380922401	1031	1031	1031	1031	0
182	20250219	160700	380922401	1031	1031	1031	1031	5069
183	20250219	160600	380922401	1031	1031	1031	1031	0
184	20250219	160500	380922401	1031	1031	1031	1031	0
185	20250219	160400	380922401	1031	1031	1031	1031	0
186	20250219	160300	380922401	1031	1031	1031	1031	0
187	20250219	160200	380922401	1031	1031	1031	1031	0
188	20250219	160100	380922401	1031	1031	1031	1031	0
189	20250219	160000	380922401	1031	1031	1031	1031	0
190	20250219	155900	380922401	1031	1031	1031	1031	0
191	20250219	155800	380922401	1031	1031	1031	1031	0
192	20250219	155700	380922401	1031	1031	1031	1031	0
193	20250219	155600	380922401	1031	1031	1031	1031	0
194	20250219	155500	380922401	1031	1031	1031	1031	0
195	20250219	155400	380922401	1031	1031	1031	1031	0
196	20250219	155300	380922401	1031	1031	1031	1031	0
197	20250219	155200	380922401	1031	1031	1031	1031	0
198	20250219	155100	380922401	1031	1031	1031	1031	0
199	20250219	155000	380922401	1031	1031	1031	1031	0
200	20250219	154900	380922401	1031	1031	1031	1031	0
201	20250219	154800	380922401	1031	1031	1031	1031	0
202	20250219	154700	380922401	1031	1031	1031	1031	0
203	20250219	154600	380922401	1031	1031	1031	1031	0
204	20250219	154500	380922401	1031	1031	1031	1031	0
205	20250219	154400	380922401	1031	1031	1031	1031	0
206	20250219	154300	380922401	1031	1031	1031	1031	0
207	20250219	154200	380922401	1031	1031	1031	1031	0
208	20250219	154100	380922401	1031	1031	1031	1031	0
209	20250219	154000	380922401	1031	1031	1031	1031	0
210	20250219	153900	380922401	1031	1031	1031	1031	0
211	20250219	153800	380922401	1031	1031	1031	1031	0
212	20250219	153700	380922401	1031	1031	1031	1031	5069
213	20250219	153600	380922401	1031	1031	1031	1031	0
214	20250219	153500	380922401	1031	1031	1031	1031	0
215	20250219	153400	380922401	1031	1031	1031	1031	0
216	20250219	153300	380922401	1031	1031	1031	1031	0
217	20250219	153200	380922401	1031	1031	1031	1031	0
218	20250219	153100	380922401	1031	1031	1031	1031	0
219	20250219	153000	380922401	1031	1031	1031	1031	5069
220	20250219	152900	375696262	1014	1014	1014	1014	0
221	20250219	152800	375696262	1014	1014	1014	1014	0
222	20250219	152700	375696262	1014	1014	1014	1014	0
223	20250219	152600	375696262	1014	1014	1014	1014	0
224	20250219	152500	375696262	1014	1014	1014	1014	0
225	20250219	152400	375696262	1014	1014	1014	1014	0
226	20250219	152300	375696262	1014	1014	1014	1014	0
227	20250219	152200	375696262	1014	1014	1014	1014	0
228	20250219	152100	375696262	1014	1014	1014	1014	0
229	20250219	152000	375696262	1014	1014	1014	1014	0
230	20250219	151900	375696262	1014	1014	1028	1014	690
231	20250219	151800	374987264	1028	1021	1030	1011	8761
232	20250219	151700	366017641	1021	1009	1025	1009	12887
233	20250219	151600	352866145	1010	1001	1010	1001	2693
234	20250219	151500	350146734	1001	993	1008	992	5313
235	20250219	151400	344837536	1005	1000	1005	1000	5765
236	20250219	151300	339046508	990	990	990	990	556
237	20250219	151200	338496068	1000	1000	1000	1000	4585
238	20250219	151100	333911068	1000	1000	1000	1000	303
239	20250219	151000	333608068	1000	997	1000	997	7000
240	20250219	150900	326609775	997	997	997	997	77
241	20250219	150800	326533006	990	997	997	990	21
242	20250219	150700	326512076	990	987	990	987	9632
243	20250219	150600	316977467	980	980	980	980	0
244	20250219	150500	316977467	980	987	987	980	2333
245	20250219	150400	314685296	980	980	980	980	2
246	20250219	150300	314683336	980	980	980	980	0
247	20250219	150200	314683336	980	980	980	980	0
248	20250219	150100	314683336	980	980	980	980	0
249	20250219	150000	314683336	980	980	980	980	0
250	20250219	145900	314683336	980	980	980	980	0
251	20250219	145800	314683336	980	980	980	980	0
252	20250219	145700	314683336	980	980	980	980	0
253	20250219	145600	314683336	980	981	981	980	816
254	20250219	145500	313882973	990	990	990	990	0
255	20250219	145400	313882973	990	990	990	990	0
256	20250219	145300	313882973	990	990	990	990	108
257	20250219	145200	313776053	990	990	990	990	1
258	20250219	145100	313775063	980	980	980	980	0
259	20250219	145000	313775063	980	980	980	980	0
260	20250219	144900	313775063	980	980	980	980	0
261	20250219	144800	313775063	980	980	980	980	0
262	20250219	144700	313775063	980	980	980	980	0
263	20250219	144600	313775063	980	980	980	980	500
264	20250219	144500	313285063	978	978	978	978	0
265	20250219	144400	313285063	978	983	990	978	1021
266	20250219	144300	312276069	980	980	980	980	0
267	20250219	144200	312276069	980	980	980	980	0
268	20250219	144100	312276069	980	980	980	980	328
269	20250219	144000	311954629	976	976	976	976	13
270	20250219	143900	311941941	976	976	976	976	266
271	20250219	143800	311682325	980	980	980	980	0
272	20250219	143700	311682325	980	980	980	980	0
273	20250219	143600	311682325	980	978	980	978	1000
274	20250219	143500	310702327	976	976	976	976	0
275	20250219	143400	310702327	976	976	976	976	0
276	20250219	143300	310702327	976	976	976	976	0
277	20250219	143200	310702327	976	976	976	976	25
278	20250219	143100	310677927	976	976	976	976	0
279	20250219	143000	310677927	976	976	976	976	0
280	20250219	142900	310677927	976	976	976	976	0
281	20250219	142800	310677927	976	976	976	976	0
282	20250219	142700	310677927	976	976	976	976	0
283	20250219	142600	310677927	976	976	976	976	0
284	20250219	142500	310677927	976	976	976	976	0
285	20250219	142400	310677927	976	980	980	976	2014
286	20250219	142300	308705939	980	980	980	980	0
287	20250219	142200	308705939	980	980	980	980	0
288	20250219	142100	308705939	980	980	980	980	0
289	20250219	142000	308705939	980	980	980	980	0
290	20250219	141900	308705939	980	980	980	980	0
291	20250219	141800	308705939	980	980	980	980	0
292	20250219	141700	308705939	980	980	980	980	0
293	20250219	141600	308705939	980	980	980	980	0
294	20250219	141500	308705939	980	980	980	980	0
295	20250219	141400	308705939	980	980	980	980	0
296	20250219	141300	308705939	980	980	980	980	0
297	20250219	141200	308705939	980	980	980	980	0
298	20250219	141100	308705939	980	980	980	980	0
299	20250219	141000	308705939	980	980	980	980	0
300	20250219	140900	308705939	980	980	980	980	10
301	20250219	140800	308696139	980	980	980	980	0
302	20250219	140700	308696139	980	980	980	980	0
303	20250219	140600	308696139	980	980	980	980	0
304	20250219	140500	308696139	980	980	980	980	0
305	20250219	140400	308696139	980	980	980	980	0
306	20250219	140300	308696139	980	980	980	980	0
307	20250219	140200	308696139	980	980	980	980	0
308	20250219	140100	308696139	980	980	980	980	0
309	20250219	140000	308696139	980	980	980	980	0
310	20250219	135900	308696139	980	980	980	980	0
311	20250219	135800	308696139	980	980	980	980	5
312	20250219	135700	308691239	980	980	980	980	0
313	20250219	135600	308691239	980	980	980	980	100
314	20250219	135500	308593239	983	980	983	980	101
315	20250219	135400	308494256	980	983	983	980	9178
316	20250219	135300	299494101	980	980	980	980	0
317	20250219	135200	299494101	980	980	980	980	0
318	20250219	135100	299494101	980	980	980	980	0
319	20250219	135000	299494101	980	980	980	980	9
320	20250219	134900	299485281	980	980	980	980	0
321	20250219	134800	299485281	980	980	980	980	0
322	20250219	134700	299485281	980	980	980	980	1
323	20250219	134600	299484301	980	980	980	980	0
324	20250219	134500	299484301	980	980	980	980	1
325	20250219	134400	299483321	980	980	980	980	0
326	20250219	134300	299483321	980	980	980	980	576
327	20250219	134200	298918841	983	983	983	983	1018
328	20250219	134100	297918147	983	983	983	983	50
329	20250219	134000	297868997	983	983	983	983	0
330	20250219	133900	297868997	983	983	983	983	1
331	20250219	133800	297868014	981	978	981	978	1052
332	20250219	133700	296837158	978	978	978	978	1
333	20250219	133600	296836180	976	977	977	976	10
334	20250219	133500	296826415	977	972	977	972	1165
335	20250219	133400	295690869	973	973	973	973	0
336	20250219	133300	295690869	973	973	973	973	0
337	20250219	133200	295690869	973	973	973	973	1
338	20250219	133100	295689896	970	970	970	970	0
339	20250219	133000	295689896	970	968	970	968	7786
340	20250219	132900	288138189	969	969	969	969	0
341	20250219	132800	288138189	969	968	969	968	30
342	20250219	132700	288109144	968	964	968	964	1908
343	20250219	132600	286269022	964	964	964	964	703
344	20250219	132500	285591330	963	963	963	963	10
345	20250219	132400	285581700	963	961	963	960	2403
346	20250219	132300	283272674	962	962	962	962	11
347	20250219	132200	283262092	963	963	963	963	0
348	20250219	132100	283262092	963	963	963	963	300
349	20250219	132000	282973192	963	963	963	963	0
350	20250219	131900	282973192	963	963	963	963	0
351	20250219	131800	282973192	963	963	963	963	200
352	20250219	131700	282780592	961	961	961	961	638
353	20250219	131600	282167474	961	961	961	961	0
354	20250219	131500	282167474	961	961	961	961	0
355	20250219	131400	282167474	961	961	961	961	0
356	20250219	131300	282167474	961	961	961	961	0
357	20250219	131200	282167474	961	961	961	961	0
358	20250219	131100	282167474	961	961	961	961	0
359	20250219	131000	282167474	961	961	961	961	0
360	20250219	130900	282167474	961	961	961	961	0
361	20250219	130800	282167474	961	961	961	961	0
362	20250219	130700	282167474	961	961	961	961	0
363	20250219	130600	282167474	961	961	961	961	0
364	20250219	130500	282167474	961	961	961	961	0
365	20250219	130400	282167474	961	961	961	961	20
366	20250219	130300	282148254	960	960	960	960	0
367	20250219	130200	282148254	960	960	960	960	0
368	20250219	130100	282148254	960	960	960	960	0
369	20250219	130000	282148254	960	960	960	960	0
370	20250219	125900	282148254	960	960	960	960	0
371	20250219	125800	282148254	960	960	960	960	0
372	20250219	125700	282148254	960	960	960	960	0
373	20250219	125600	282148254	960	960	960	960	0
374	20250219	125500	282148254	960	960	960	960	0
375	20250219	125400	282148254	960	960	960	960	0
376	20250219	125300	282148254	960	960	960	960	0
377	20250219	125200	282148254	960	960	960	960	17
378	20250219	125100	282131934	960	960	960	960	0
379	20250219	125000	282131934	960	960	960	960	0
380	20250219	124900	282131934	960	960	960	960	0
381	20250219	124800	282131934	960	960	960	960	3873
382	20250219	124700	278413854	960	960	960	960	0
383	20250219	124600	278413854	960	960	960	960	0
384	20250219	124500	278413854	960	960	960	960	59
385	20250219	124400	278357214	959	959	959	959	2
386	20250219	124300	278355296	965	965	965	965	20
387	20250219	124200	278335996	965	959	965	959	5
388	20250219	124100	278331195	958	958	958	958	0
389	20250219	124000	278331195	958	958	958	958	0
390	20250219	123900	278331195	958	958	958	958	0
391	20250219	123800	278331195	958	958	958	958	0
392	20250219	123700	278331195	958	958	958	958	0
393	20250219	123600	278331195	958	962	962	958	4111
394	20250219	123500	274386530	968	968	968	968	0
395	20250219	123400	274386530	968	968	968	968	0
396	20250219	123300	274386530	968	968	968	968	0
397	20250219	123200	274386530	968	968	968	968	0
398	20250219	123100	274386530	968	968	968	968	33
399	20250219	123000	274354586	968	968	968	968	0
400	20250219	122900	274354586	968	968	968	968	0
401	20250219	122800	274354586	968	968	968	968	0
402	20250219	122700	274354586	968	968	968	968	0
403	20250219	122600	274354586	968	968	968	968	0
404	20250219	122500	274354586	968	968	968	968	0
405	20250219	122400	274354586	968	968	968	968	0
406	20250219	122300	274354586	968	968	968	968	1
407	20250219	122200	274353618	961	961	961	961	2
408	20250219	122100	274351696	968	968	968	968	6
409	20250219	122000	274345888	968	968	968	968	0
410	20250219	121900	274345888	968	968	968	968	0
411	20250219	121800	274345888	968	968	968	968	0
412	20250219	121700	274345888	968	968	968	968	0
413	20250219	121600	274345888	968	968	968	968	0
414	20250219	121500	274345888	968	968	968	968	0
415	20250219	121400	274345888	968	968	968	968	0
416	20250219	121300	274345888	968	968	968	968	0
417	20250219	121200	274345888	968	968	968	968	1300
418	20250219	121100	273087488	968	968	968	968	0
419	20250219	121000	273087488	968	968	968	968	0
420	20250219	120900	273087488	968	968	968	968	0
421	20250219	120800	273087488	968	968	968	968	0
422	20250219	120700	273087488	968	965	968	965	6
423	20250219	120600	273081691	962	962	962	962	0
424	20250219	120500	273081691	962	962	962	962	0
425	20250219	120400	273081691	962	962	962	962	2
426	20250219	120300	273079767	961	962	962	961	7
427	20250219	120200	273073039	962	962	962	962	7
428	20250219	120100	273066305	962	962	962	962	0
429	20250219	120000	273066305	962	962	962	962	0
430	20250219	115900	273066305	962	962	962	962	0
431	20250219	115800	273066305	962	962	962	962	7
432	20250219	115700	273059571	967	967	967	967	0
433	20250219	115600	273059571	967	967	967	967	0
434	20250219	115500	273059571	967	967	967	967	40
435	20250219	115400	273020891	967	967	967	967	0
436	20250219	115300	273020891	967	967	967	967	0
437	20250219	115200	273020891	967	967	967	967	20
438	20250219	115100	273001551	967	967	967	967	10
439	20250219	115000	272991881	968	968	968	968	0
440	20250219	114900	272991881	968	967	968	967	2
441	20250219	114800	272989946	963	963	963	963	0
442	20250219	114700	272989946	963	963	963	963	676
443	20250219	114600	272338958	963	968	968	963	176
444	20250219	114500	272169247	968	968	968	968	40
445	20250219	114400	272130527	969	969	969	969	0
446	20250219	114300	272130527	969	969	969	969	0
447	20250219	114200	272130527	969	969	969	969	0
448	20250219	114100	272130527	969	969	969	969	1
449	20250219	114000	272129558	964	969	969	964	2307
450	20250219	113900	269905575	969	969	969	969	50
451	20250219	113800	269857125	968	968	968	968	0
452	20250219	113700	269857125	968	968	968	968	0
453	20250219	113600	269857125	968	968	968	968	2392
454	20250219	113500	267541669	968	968	968	968	0
455	20250219	113400	267541669	968	968	968	968	0
456	20250219	113300	267541669	968	968	968	968	0
457	20250219	113200	267541669	968	968	968	968	0
458	20250219	113100	267541669	968	968	968	968	0
459	20250219	113000	267541669	968	968	968	968	0
460	20250219	112900	267541669	968	968	968	968	0
461	20250219	112800	267541669	968	968	968	968	0
462	20250219	112700	267541669	968	968	968	968	50
463	20250219	112600	267493269	968	968	968	968	1000
464	20250219	112500	266525269	968	968	968	968	0
465	20250219	112400	266525269	968	968	968	968	4831
466	20250219	112300	261848861	968	968	968	968	0
467	20250219	112200	261848861	968	968	968	968	0
468	20250219	112100	261848861	968	968	968	968	1
469	20250219	112000	261847893	961	963	963	961	1642
470	20250219	111900	260266649	960	960	960	960	96
471	20250219	111800	260174489	960	958	960	958	1127
472	20250219	111700	259092600	958	958	958	958	10
473	20250219	111600	259083020	957	957	957	957	0
474	20250219	111500	259083020	957	957	957	957	0
475	20250219	111400	259083020	957	957	957	957	0
476	20250219	111300	259083020	957	957	957	957	33
477	20250219	111200	259051439	957	957	957	957	0
478	20250219	111100	259051439	957	957	957	957	0
479	20250219	111000	259051439	957	957	957	957	0
480	20250219	110900	259051439	957	957	957	957	0
481	20250219	110800	259051439	957	957	957	957	72
482	20250219	110700	258982535	958	958	958	958	0
483	20250219	110600	258982535	958	958	958	958	0
484	20250219	110500	258982535	958	958	958	958	0
485	20250219	110400	258982535	958	958	958	958	50
486	20250219	110300	258934635	954	954	954	954	0
487	20250219	110200	258934635	954	954	954	954	0
488	20250219	110100	258934635	954	954	954	954	9
489	20250219	110000	258926049	958	958	958	958	0
490	20250219	105900	258926049	958	958	958	958	30
491	20250219	105800	258897309	958	958	958	958	0
492	20250219	105700	258897309	958	958	958	958	2
493	20250219	105600	258895393	958	958	958	958	0
494	20250219	105500	258895393	958	958	958	958	4
495	20250219	105400	258891561	958	958	958	958	0
496	20250219	105300	258891561	958	958	958	958	1516
497	20250219	105200	257439233	958	957	958	957	1800
498	20250219	105100	255715388	952	952	952	952	0
499	20250219	105000	255715388	952	952	952	952	0
500	20250219	104900	255715388	952	952	952	952	0
501	20250219	104800	255715388	952	951	952	951	6137
502	20250219	104700	249875101	949	949	949	949	517
503	20250219	104600	249384468	949	949	949	949	160
504	20250219	104500	249232628	951	951	951	951	1
505	20250219	104400	249231677	951	951	951	951	1
506	20250219	104300	249230726	949	949	949	949	0
507	20250219	104200	249230726	949	944	949	943	2246
508	20250219	104100	247111455	943	943	943	943	0
509	20250219	104000	247111455	943	943	943	943	15
510	20250219	103900	247097310	943	943	943	943	0
511	20250219	103800	247097310	943	943	943	943	0
512	20250219	103700	247097310	943	943	943	943	733
513	20250219	103600	246406091	943	943	943	943	0
514	20250219	103500	246406091	943	943	943	943	0
515	20250219	103400	246406091	943	943	943	943	0
516	20250219	103300	246406091	943	943	943	943	0
517	20250219	103200	246406091	943	943	943	943	0
518	20250219	103100	246406091	943	944	944	943	533
519	20250219	103000	245903063	943	947	947	943	812
520	20250219	102900	245136736	947	947	947	947	0
521	20250219	102800	245136736	947	947	947	947	20
522	20250219	102700	245117796	950	950	950	950	500
523	20250219	102600	244642796	950	950	950	950	0
524	20250219	102500	244642796	950	947	950	947	10
525	20250219	102400	244633305	950	950	950	950	0
526	20250219	102300	244633305	950	950	950	950	0
527	20250219	102200	244633305	950	950	950	950	0
528	20250219	102100	244633305	950	950	950	950	100
529	20250219	102000	244538305	950	950	950	950	12
530	20250219	101900	244526905	950	943	950	943	102
531	20250219	101800	244430137	943	944	944	943	326
532	20250219	101700	244122456	943	943	943	943	0
533	20250219	101600	244122456	943	943	943	943	7
534	20250219	101500	244115855	943	943	943	943	345
535	20250219	101400	243790520	943	943	943	943	1
536	20250219	101300	243789577	943	943	943	943	6
537	20250219	101200	243783919	937	937	937	937	22
538	20250219	101100	243763305	950	937	950	937	588
539	20250219	101000	243209684	936	936	936	936	0
540	20250219	100900	243209684	936	937	940	935	21464
541	20250219	100800	223055765	937	937	937	937	213
542	20250219	100700	222856184	937	945	945	937	6158
543	20250219	100600	217062734	945	952	957	945	2875
544	20250219	100500	214330601	952	955	955	950	15537
545	20250219	100400	199555158	955	956	956	955	1371
546	20250219	100300	198245753	959	959	959	959	0
547	20250219	100200	198245753	959	959	959	959	0
548	20250219	100100	198245753	959	961	961	959	13336
549	20250219	100000	185445322	961	962	962	961	423
550	20250219	095900	185038717	962	962	962	962	502
551	20250219	095800	184555793	963	963	963	963	2
552	20250219	095700	184553867	963	965	965	963	52
553	20250219	095600	184503701	965	965	965	965	40
554	20250219	095500	184465101	965	965	965	965	6
555	20250219	095400	184459311	965	966	966	965	2909
556	20250219	095300	181650981	966	966	966	966	2818
557	20250219	095200	178928793	966	966	966	966	37
558	20250219	095100	178893051	966	966	966	966	0
559	20250219	095000	178893051	966	966	969	965	2928
560	20250219	094900	176064719	966	970	970	966	459
561	20250219	094800	175621089	970	966	970	965	7581
562	20250219	094700	168302624	966	973	973	966	26287
563	20250219	094600	142793695	973	973	973	972	1111
564	20250219	094500	141712826	974	973	974	973	512
565	20250219	094400	141214185	974	973	974	973	23
566	20250219	094300	141191796	975	975	975	975	0
567	20250219	094200	141191796	975	975	975	973	38
568	20250219	094100	141154756	975	975	975	975	0
569	20250219	094000	141154756	975	975	975	975	298
570	20250219	093900	140864206	982	977	982	975	301
571	20250219	093800	140570596	978	984	984	978	414
572	20250219	093700	140163552	984	984	984	979	146
573	20250219	093600	140020038	985	985	985	985	0
574	20250219	093500	140020038	985	979	985	979	1353
575	20250219	093400	138695301	986	986	986	986	0
576	20250219	093300	138695301	986	986	986	986	200
577	20250219	093200	138498101	986	979	986	979	410
578	20250219	093100	138096648	986	976	986	972	5368
579	20250219	093000	132869138	987	987	987	987	0
580	20250219	092900	132869138	987	974	987	974	16
581	20250219	092800	132853374	987	971	987	971	1306
582	20250219	092700	131575036	971	977	977	971	401
583	20250219	092600	131185659	970	971	971	970	864
584	20250219	092500	130346907	972	972	972	972	2022
585	20250219	092400	128381523	972	972	972	971	5361
586	20250219	092300	123174650	972	975	975	971	11507
587	20250219	092200	111975963	978	981	981	978	11802
588	20250219	092100	100409034	980	981	981	980	603
589	20250219	092000	99817502	981	982	986	981	1051
590	20250219	091900	98785424	982	986	991	982	7130
591	20250219	091800	91761087	986	988	988	986	288
592	20250219	091700	91477043	991	991	991	991	1
593	20250219	091600	91476052	986	986	986	986	63
594	20250219	091500	91413934	986	985	986	985	2271
595	20250219	091400	89176418	985	991	991	985	14630
596	20250219	091300	74749433	993	994	995	992	657
597	20250219	091200	74096950	994	995	995	994	2709
598	20250219	091100	71401705	998	998	998	998	0
599	20250219	091000	71401705	998	998	999	996	5137
600	20250219	090900	66275641	998	1004	1004	998	201
601	20250219	090800	66075033	998	1005	1005	997	731
602	20250219	090700	65345571	1005	995	1006	995	1830
603	20250219	090600	63523550	995	1007	1007	994	1604
604	20250219	090500	61926581	1007	1011	1011	1007	1311
605	20250219	090400	60602274	1011	1010	1011	1010	82
606	20250219	090300	60519374	1012	1007	1012	1007	14275
607	20250219	090200	46122416	1007	995	1008	989	10751
608	20250219	090100	35352296	1012	977	1014	977	6354
609	20250219	090000	28976141	971	989	989	970	29542