KissMeData/246250/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210000	70150680	1775	1775	1775	1775	715
3	20250219	205900	70150680	1775	1775	1775	1775	0
4	20250219	205800	70150680	1775	1775	1775	1775	0
5	20250219	205700	70150680	1775	1775	1775	1775	0
6	20250219	205600	70150680	1775	1775	1775	1775	0
7	20250219	205500	70150680	1775	1775	1775	1775	0
8	20250219	205400	70150680	1775	1775	1775	1775	0
9	20250219	205300	70150680	1775	1775	1775	1775	0
10	20250219	205200	70150680	1775	1775	1775	1775	0
11	20250219	205100	70150680	1775	1775	1775	1775	0
12	20250219	205000	70150680	1775	1775	1775	1775	0
13	20250219	204900	70150680	1775	1775	1775	1775	0
14	20250219	204800	70150680	1775	1775	1775	1775	0
15	20250219	204700	70150680	1775	1775	1775	1775	0
16	20250219	204600	70150680	1775	1775	1775	1775	0
17	20250219	204500	70150680	1775	1775	1775	1775	0
18	20250219	204400	70150680	1775	1775	1775	1775	0
19	20250219	204300	70150680	1775	1775	1775	1775	0
20	20250219	204200	70150680	1775	1775	1775	1775	0
21	20250219	204100	70150680	1775	1775	1775	1775	0
22	20250219	204000	70150680	1775	1775	1775	1775	0
23	20250219	203900	70150680	1775	1775	1775	1775	0
24	20250219	203800	70150680	1775	1775	1775	1775	0
25	20250219	203700	70150680	1775	1775	1775	1775	0
26	20250219	203600	70150680	1775	1775	1775	1775	0
27	20250219	203500	70150680	1775	1775	1775	1775	0
28	20250219	203400	70150680	1775	1775	1775	1775	0
29	20250219	203300	70150680	1775	1775	1775	1775	0
30	20250219	203200	70150680	1775	1775	1775	1775	0
31	20250219	203100	70150680	1775	1775	1775	1775	0
32	20250219	203000	70150680	1775	1775	1775	1775	715
33	20250219	202900	70150680	1775	1775	1775	1775	0
34	20250219	202800	70150680	1775	1775	1775	1775	0
35	20250219	202700	70150680	1775	1775	1775	1775	0
36	20250219	202600	70150680	1775	1775	1775	1775	0
37	20250219	202500	70150680	1775	1775	1775	1775	0
38	20250219	202400	70150680	1775	1775	1775	1775	0
39	20250219	202300	70150680	1775	1775	1775	1775	0
40	20250219	202200	70150680	1775	1775	1775	1775	0
41	20250219	202100	70150680	1775	1775	1775	1775	0
42	20250219	202000	70150680	1775	1775	1775	1775	0
43	20250219	201900	70150680	1775	1775	1775	1775	0
44	20250219	201800	70150680	1775	1775	1775	1775	0
45	20250219	201700	70150680	1775	1775	1775	1775	0
46	20250219	201600	70150680	1775	1775	1775	1775	0
47	20250219	201500	70150680	1775	1775	1775	1775	0
48	20250219	201400	70150680	1775	1775	1775	1775	0
49	20250219	201300	70150680	1775	1775	1775	1775	0
50	20250219	201200	70150680	1775	1775	1775	1775	0
51	20250219	201100	70150680	1775	1775	1775	1775	0
52	20250219	201000	70150680	1775	1775	1775	1775	0
53	20250219	200900	70150680	1775	1775	1775	1775	0
54	20250219	200800	70150680	1775	1775	1775	1775	0
55	20250219	200700	70150680	1775	1775	1775	1775	0
56	20250219	200600	70150680	1775	1775	1775	1775	0
57	20250219	200500	70150680	1775	1775	1775	1775	0
58	20250219	200400	70150680	1775	1775	1775	1775	0
59	20250219	200300	70150680	1775	1775	1775	1775	0
60	20250219	200200	70150680	1775	1775	1775	1775	0
61	20250219	200100	70150680	1775	1775	1775	1775	0
62	20250219	200000	70150680	1775	1775	1775	1775	715
63	20250219	195900	70150680	1775	1775	1775	1775	0
64	20250219	195800	70150680	1775	1775	1775	1775	0
65	20250219	195700	70150680	1775	1775	1775	1775	0
66	20250219	195600	70150680	1775	1775	1775	1775	0
67	20250219	195500	70150680	1775	1775	1775	1775	0
68	20250219	195400	70150680	1775	1775	1775	1775	0
69	20250219	195300	70150680	1775	1775	1775	1775	0
70	20250219	195200	70150680	1775	1775	1775	1775	0
71	20250219	195100	70150680	1775	1775	1775	1775	0
72	20250219	195000	70150680	1775	1775	1775	1775	0
73	20250219	194900	70150680	1775	1775	1775	1775	0
74	20250219	194800	70150680	1775	1775	1775	1775	0
75	20250219	194700	70150680	1775	1775	1775	1775	0
76	20250219	194600	70150680	1775	1775	1775	1775	0
77	20250219	194500	70150680	1775	1775	1775	1775	0
78	20250219	194400	70150680	1775	1775	1775	1775	0
79	20250219	194300	70150680	1775	1775	1775	1775	0
80	20250219	194200	70150680	1775	1775	1775	1775	0
81	20250219	194100	70150680	1775	1775	1775	1775	0
82	20250219	194000	70150680	1775	1775	1775	1775	0
83	20250219	193900	70150680	1775	1775	1775	1775	0
84	20250219	193800	70150680	1775	1775	1775	1775	0
85	20250219	193700	70150680	1775	1775	1775	1775	0
86	20250219	193600	70150680	1775	1775	1775	1775	0
87	20250219	193500	70150680	1775	1775	1775	1775	0
88	20250219	193400	70150680	1775	1775	1775	1775	0
89	20250219	193300	70150680	1775	1775	1775	1775	0
90	20250219	193200	70150680	1775	1775	1775	1775	0
91	20250219	193100	70150680	1775	1775	1775	1775	0
92	20250219	193000	70150680	1775	1775	1775	1775	715
93	20250219	192900	70150680	1775	1775	1775	1775	0
94	20250219	192800	70150680	1775	1775	1775	1775	0
95	20250219	192700	70150680	1775	1775	1775	1775	0
96	20250219	192600	70150680	1775	1775	1775	1775	0
97	20250219	192500	70150680	1775	1775	1775	1775	0
98	20250219	192400	70150680	1775	1775	1775	1775	0
99	20250219	192300	70150680	1775	1775	1775	1775	0
100	20250219	192200	70150680	1775	1775	1775	1775	0
101	20250219	192100	70150680	1775	1775	1775	1775	0
102	20250219	192000	70150680	1775	1775	1775	1775	0
103	20250219	191900	70150680	1775	1775	1775	1775	0
104	20250219	191800	70150680	1775	1775	1775	1775	0
105	20250219	191700	70150680	1775	1775	1775	1775	0
106	20250219	191600	70150680	1775	1775	1775	1775	0
107	20250219	191500	70150680	1775	1775	1775	1775	0
108	20250219	191400	70150680	1775	1775	1775	1775	0
109	20250219	191300	70150680	1775	1775	1775	1775	0
110	20250219	191200	70150680	1775	1775	1775	1775	0
111	20250219	191100	70150680	1775	1775	1775	1775	0
112	20250219	191000	70150680	1775	1775	1775	1775	0
113	20250219	190900	70150680	1775	1775	1775	1775	0
114	20250219	190800	70150680	1775	1775	1775	1775	0
115	20250219	190700	70150680	1775	1775	1775	1775	0
116	20250219	190600	70150680	1775	1775	1775	1775	0
117	20250219	190500	70150680	1775	1775	1775	1775	0
118	20250219	190400	70150680	1775	1775	1775	1775	0
119	20250219	190300	70150680	1775	1775	1775	1775	0
120	20250219	190200	70150680	1775	1775	1775	1775	0
121	20250219	190100	70150680	1775	1775	1775	1775	0
122	20250219	190000	70150680	1775	1775	1775	1775	715
123	20250219	185900	70150680	1775	1775	1775	1775	0
124	20250219	185800	70150680	1775	1775	1775	1775	0
125	20250219	185700	70150680	1775	1775	1775	1775	0
126	20250219	185600	70150680	1775	1775	1775	1775	0
127	20250219	185500	70150680	1775	1775	1775	1775	0
128	20250219	185400	70150680	1775	1775	1775	1775	0
129	20250219	185300	70150680	1775	1775	1775	1775	0
130	20250219	185200	70150680	1775	1775	1775	1775	0
131	20250219	185100	70150680	1775	1775	1775	1775	0
132	20250219	185000	70150680	1775	1775	1775	1775	0
133	20250219	184900	70150680	1775	1775	1775	1775	0
134	20250219	184800	70150680	1775	1775	1775	1775	0
135	20250219	184700	70150680	1775	1775	1775	1775	0
136	20250219	184600	70150680	1775	1775	1775	1775	0
137	20250219	184500	70150680	1775	1775	1775	1775	0
138	20250219	184400	70150680	1775	1775	1775	1775	0
139	20250219	184300	70150680	1775	1775	1775	1775	0
140	20250219	184200	70150680	1775	1775	1775	1775	0
141	20250219	184100	70150680	1775	1775	1775	1775	0
142	20250219	184000	70150680	1775	1775	1775	1775	0
143	20250219	183900	70150680	1775	1775	1775	1775	0
144	20250219	183800	70150680	1775	1775	1775	1775	0
145	20250219	183700	70150680	1775	1775	1775	1775	0
146	20250219	183600	70150680	1775	1775	1775	1775	0
147	20250219	183500	70150680	1775	1775	1775	1775	0
148	20250219	183400	70150680	1775	1775	1775	1775	0
149	20250219	183300	70150680	1775	1775	1775	1775	0
150	20250219	183200	70150680	1775	1775	1775	1775	0
151	20250219	183100	70150680	1775	1775	1775	1775	0
152	20250219	183000	70150680	1775	1775	1775	1775	715
153	20250219	182900	70150680	1775	1775	1775	1775	0
154	20250219	182800	70150680	1775	1775	1775	1775	0
155	20250219	182700	70150680	1775	1775	1775	1775	0
156	20250219	182600	70150680	1775	1775	1775	1775	0
157	20250219	182500	70150680	1775	1775	1775	1775	0
158	20250219	182400	70150680	1775	1775	1775	1775	0
159	20250219	182300	70150680	1775	1775	1775	1775	0
160	20250219	182200	70150680	1775	1775	1775	1775	0
161	20250219	182100	70150680	1775	1775	1775	1775	0
162	20250219	182000	70150680	1775	1775	1775	1775	0
163	20250219	181900	70150680	1775	1775	1775	1775	0
164	20250219	181800	70150680	1775	1775	1775	1775	0
165	20250219	181700	70150680	1775	1775	1775	1775	0
166	20250219	181600	70150680	1775	1775	1775	1775	0
167	20250219	181500	70150680	1775	1775	1775	1775	0
168	20250219	181400	70150680	1775	1775	1775	1775	0
169	20250219	181300	70150680	1775	1775	1775	1775	0
170	20250219	181200	70150680	1775	1775	1775	1775	0
171	20250219	181100	70150680	1775	1775	1775	1775	0
172	20250219	181000	70150680	1775	1775	1775	1775	0
173	20250219	180900	70150680	1775	1775	1775	1775	0
174	20250219	180800	70150680	1775	1775	1775	1775	0
175	20250219	180700	70150680	1775	1775	1775	1775	0
176	20250219	180600	70150680	1775	1775	1775	1775	0
177	20250219	180500	70150680	1775	1775	1775	1775	0
178	20250219	180400	70150680	1775	1775	1775	1775	0
179	20250219	180300	70150680	1775	1775	1775	1775	0
180	20250219	180200	70150680	1775	1775	1775	1775	0
181	20250219	180100	70150680	1775	1775	1775	1775	0
182	20250219	180000	70150680	1775	1775	1775	1775	715
183	20250219	175900	70150680	1775	1775	1775	1775	0
184	20250219	175800	70150680	1775	1775	1775	1775	0
185	20250219	175700	70150680	1775	1775	1775	1775	0
186	20250219	175600	70150680	1775	1775	1775	1775	0
187	20250219	175500	70150680	1775	1775	1775	1775	0
188	20250219	175400	70150680	1775	1775	1775	1775	0
189	20250219	175300	70150680	1775	1775	1775	1775	0
190	20250219	175200	70150680	1775	1775	1775	1775	0
191	20250219	175100	70150680	1775	1775	1775	1775	0
192	20250219	175000	70150680	1775	1775	1775	1775	0
193	20250219	174900	70150680	1775	1775	1775	1775	0
194	20250219	174800	70150680	1775	1775	1775	1775	0
195	20250219	174700	70150680	1775	1775	1775	1775	0
196	20250219	174600	70150680	1775	1775	1775	1775	0
197	20250219	174500	70150680	1775	1775	1775	1775	0
198	20250219	174400	70150680	1775	1775	1775	1775	0
199	20250219	174300	70150680	1775	1775	1775	1775	0
200	20250219	174200	70150680	1775	1775	1775	1775	0
201	20250219	174100	70150680	1775	1775	1775	1775	0
202	20250219	174000	70150680	1775	1775	1775	1775	0
203	20250219	173900	70150680	1775	1775	1775	1775	0
204	20250219	173800	70150680	1775	1775	1775	1775	0
205	20250219	173700	70150680	1775	1775	1775	1775	0
206	20250219	173600	70150680	1775	1775	1775	1775	0
207	20250219	173500	70150680	1775	1775	1775	1775	0
208	20250219	173400	70150680	1775	1775	1775	1775	0
209	20250219	173300	70150680	1775	1775	1775	1775	0
210	20250219	173200	70150680	1775	1775	1775	1775	0
211	20250219	173100	70150680	1775	1775	1775	1775	0
212	20250219	173000	70150680	1775	1775	1775	1775	715
213	20250219	172900	70150680	1775	1775	1775	1775	0
214	20250219	172800	70150680	1775	1775	1775	1775	0
215	20250219	172700	70150680	1775	1775	1775	1775	0
216	20250219	172600	70150680	1775	1775	1775	1775	0
217	20250219	172500	70150680	1775	1775	1775	1775	0
218	20250219	172400	70150680	1775	1775	1775	1775	0
219	20250219	172300	70150680	1775	1775	1775	1775	0
220	20250219	172200	70150680	1775	1775	1775	1775	0
221	20250219	172100	70150680	1775	1775	1775	1775	0
222	20250219	172000	70150680	1775	1775	1775	1775	0
223	20250219	171900	70150680	1775	1775	1775	1775	0
224	20250219	171800	70150680	1775	1775	1775	1775	0
225	20250219	171700	70150680	1775	1775	1775	1775	0
226	20250219	171600	70150680	1775	1775	1775	1775	0
227	20250219	171500	70150680	1775	1775	1775	1775	0
228	20250219	171400	70150680	1775	1775	1775	1775	0
229	20250219	171300	70150680	1775	1775	1775	1775	0
230	20250219	171200	70150680	1775	1775	1775	1775	0
231	20250219	171100	70150680	1775	1775	1775	1775	0
232	20250219	171000	70150680	1775	1775	1775	1775	0
233	20250219	170900	70150680	1775	1775	1775	1775	0
234	20250219	170800	70150680	1775	1775	1775	1775	0
235	20250219	170700	70150680	1775	1775	1775	1775	0
236	20250219	170600	70150680	1775	1775	1775	1775	0
237	20250219	170500	70150680	1775	1775	1775	1775	0
238	20250219	170400	70150680	1775	1775	1775	1775	0
239	20250219	170300	70150680	1775	1775	1775	1775	0
240	20250219	170200	70150680	1775	1775	1775	1775	0
241	20250219	170100	70150680	1775	1775	1775	1775	0
242	20250219	170000	70150680	1775	1775	1775	1775	715
243	20250219	165900	70150680	1775	1775	1775	1775	0
244	20250219	165800	70150680	1775	1775	1775	1775	0
245	20250219	165700	70150680	1775	1775	1775	1775	0
246	20250219	165600	70150680	1775	1775	1775	1775	0
247	20250219	165500	70150680	1775	1775	1775	1775	0
248	20250219	165400	70150680	1775	1775	1775	1775	0
249	20250219	165300	70150680	1775	1775	1775	1775	0
250	20250219	165200	70150680	1775	1775	1775	1775	0
251	20250219	165100	70150680	1775	1775	1775	1775	0
252	20250219	165000	70150680	1775	1775	1775	1775	0
253	20250219	164900	70150680	1775	1775	1775	1775	0
254	20250219	164800	70150680	1775	1775	1775	1775	0
255	20250219	164700	70150680	1775	1775	1775	1775	0
256	20250219	164600	70150680	1775	1775	1775	1775	0
257	20250219	164500	70150680	1775	1775	1775	1775	0
258	20250219	164400	70150680	1775	1775	1775	1775	0
259	20250219	164300	70150680	1775	1775	1775	1775	0
260	20250219	164200	70150680	1775	1775	1775	1775	0
261	20250219	164100	70150680	1775	1775	1775	1775	0
262	20250219	164000	70150680	1775	1775	1775	1775	0
263	20250219	163900	70150680	1775	1775	1775	1775	0
264	20250219	163800	70150680	1775	1775	1775	1775	0
265	20250219	163700	70150680	1775	1775	1775	1775	0
266	20250219	163600	70150680	1775	1775	1775	1775	0
267	20250219	163500	70150680	1775	1775	1775	1775	0
268	20250219	163400	70150680	1775	1775	1775	1775	0
269	20250219	163300	70150680	1775	1775	1775	1775	0
270	20250219	163200	70150680	1775	1775	1775	1775	0
271	20250219	163100	70150680	1775	1775	1775	1775	0
272	20250219	163000	70150680	1775	1775	1775	1775	715
273	20250219	162900	70150680	1775	1775	1775	1775	0
274	20250219	162800	70150680	1775	1775	1775	1775	0
275	20250219	162700	70150680	1775	1775	1775	1775	0
276	20250219	162600	70150680	1775	1775	1775	1775	0
277	20250219	162500	70150680	1775	1775	1775	1775	0
278	20250219	162400	70150680	1775	1775	1775	1775	0
279	20250219	162300	70150680	1775	1775	1775	1775	0
280	20250219	162200	70150680	1775	1775	1775	1775	0
281	20250219	162100	70150680	1775	1775	1775	1775	0
282	20250219	162000	70150680	1775	1775	1775	1775	0
283	20250219	161900	70150680	1775	1775	1775	1775	0
284	20250219	161800	70150680	1775	1775	1775	1775	0
285	20250219	161700	70150680	1775	1775	1775	1775	0
286	20250219	161600	70150680	1775	1775	1775	1775	0
287	20250219	161500	70150680	1775	1775	1775	1775	0
288	20250219	161400	70150680	1775	1775	1775	1775	0
289	20250219	161300	70150680	1775	1775	1775	1775	0
290	20250219	161200	70150680	1775	1775	1775	1775	0
291	20250219	161100	70150680	1775	1775	1775	1775	0
292	20250219	161000	70150680	1775	1775	1775	1775	0
293	20250219	160900	70150680	1775	1775	1775	1775	0
294	20250219	160800	70150680	1775	1775	1775	1775	0
295	20250219	160700	70150680	1775	1775	1775	1775	0
296	20250219	160600	70150680	1775	1775	1775	1775	0
297	20250219	160500	70150680	1775	1775	1775	1775	0
298	20250219	160400	70150680	1775	1775	1775	1775	0
299	20250219	160300	70150680	1775	1775	1775	1775	0
300	20250219	160200	70150680	1775	1775	1775	1775	0
301	20250219	160100	70150680	1775	1775	1775	1775	0
302	20250219	160000	70150680	1775	1775	1775	1775	715
303	20250219	155900	70150680	1775	1775	1775	1775	0
304	20250219	155800	70150680	1775	1775	1775	1775	0
305	20250219	155700	70150680	1775	1775	1775	1775	0
306	20250219	155600	70150680	1775	1775	1775	1775	0
307	20250219	155500	70150680	1775	1775	1775	1775	0
308	20250219	155400	70150680	1775	1775	1775	1775	0
309	20250219	155300	70150680	1775	1775	1775	1775	0
310	20250219	155200	70150680	1775	1775	1775	1775	0
311	20250219	155100	70150680	1775	1775	1775	1775	0
312	20250219	155000	70150680	1775	1775	1775	1775	0
313	20250219	154900	70150680	1775	1775	1775	1775	0
314	20250219	154800	70150680	1775	1775	1775	1775	0
315	20250219	154700	70150680	1775	1775	1775	1775	0
316	20250219	154600	70150680	1775	1775	1775	1775	0
317	20250219	154500	70150680	1775	1775	1775	1775	0
318	20250219	154400	70150680	1775	1775	1775	1775	0
319	20250219	154300	70150680	1775	1775	1775	1775	0
320	20250219	154200	70150680	1775	1775	1775	1775	0
321	20250219	154100	70150680	1775	1775	1775	1775	0
322	20250219	154000	70150680	1775	1775	1775	1775	0
323	20250219	153900	70150680	1775	1775	1775	1775	0
324	20250219	153800	70150680	1775	1775	1775	1775	0
325	20250219	153700	70150680	1775	1775	1775	1775	0
326	20250219	153600	70150680	1775	1775	1775	1775	0
327	20250219	153500	70150680	1775	1775	1775	1775	0
328	20250219	153400	70150680	1775	1775	1775	1775	0
329	20250219	153300	70150680	1775	1775	1775	1775	0
330	20250219	153200	70150680	1775	1775	1775	1775	0
331	20250219	153100	70150680	1775	1775	1775	1775	0
332	20250219	153000	70150680	1775	1775	1775	1775	1430
333	20250219	152900	68881555	1775	1775	1775	1775	0
334	20250219	152800	68881555	1775	1775	1775	1775	0
335	20250219	152700	68881555	1775	1775	1775	1775	0
336	20250219	152600	68881555	1775	1775	1775	1775	0
337	20250219	152500	68881555	1775	1775	1775	1775	0
338	20250219	152400	68881555	1775	1775	1775	1775	0
339	20250219	152300	68881555	1775	1775	1775	1775	0
340	20250219	152200	68881555	1775	1775	1775	1775	0
341	20250219	152100	68881555	1775	1775	1775	1775	0
342	20250219	152000	68881555	1775	1775	1775	1775	0
343	20250219	151900	68881555	1775	1775	1775	1775	0
344	20250219	151800	68881555	1775	1775	1775	1775	2
345	20250219	151700	68878005	1772	1772	1772	1772	0
346	20250219	151600	68878005	1772	1772	1772	1772	0
347	20250219	151500	68878005	1772	1772	1772	1772	0
348	20250219	151400	68878005	1772	1772	1772	1772	8
349	20250219	151300	68863829	1775	1775	1775	1775	2
350	20250219	151200	68860279	1774	1774	1774	1774	300
351	20250219	151100	68328079	1772	1772	1772	1772	0
352	20250219	151000	68328079	1772	1772	1772	1772	0
353	20250219	150900	68328079	1772	1772	1772	1772	2
354	20250219	150800	68324535	1775	1775	1775	1775	0
355	20250219	150700	68324535	1775	1775	1775	1775	0
356	20250219	150600	68324535	1775	1775	1775	1775	0
357	20250219	150500	68324535	1775	1775	1775	1775	0
358	20250219	150400	68324535	1775	1775	1775	1775	13
359	20250219	150300	68301460	1771	1771	1771	1771	0
360	20250219	150200	68301460	1771	1771	1771	1771	0
361	20250219	150100	68301460	1771	1771	1771	1771	0
362	20250219	150000	68301460	1771	1771	1771	1771	0
363	20250219	145900	68301460	1771	1771	1771	1771	556
364	20250219	145800	67316784	1772	1772	1772	1772	3
365	20250219	145700	67311468	1775	1775	1775	1775	0
366	20250219	145600	67311468	1775	1775	1775	1775	0
367	20250219	145500	67311468	1775	1773	1775	1771	1999
368	20250219	145400	63770217	1775	1775	1775	1775	0
369	20250219	145300	63770217	1775	1775	1775	1775	0
370	20250219	145200	63770217	1775	1775	1775	1775	0
371	20250219	145100	63770217	1775	1775	1775	1775	0
372	20250219	145000	63770217	1775	1775	1775	1775	1
373	20250219	144900	63768442	1771	1771	1771	1771	0
374	20250219	144800	63768442	1771	1771	1771	1771	0
375	20250219	144700	63768442	1771	1771	1771	1771	0
376	20250219	144600	63768442	1771	1775	1775	1771	58
377	20250219	144500	63665500	1775	1775	1775	1775	0
378	20250219	144400	63665500	1775	1775	1775	1775	0
379	20250219	144300	63665500	1775	1775	1775	1775	0
380	20250219	144200	63665500	1775	1775	1775	1775	0
381	20250219	144100	63665500	1775	1775	1775	1775	0
382	20250219	144000	63665500	1775	1775	1775	1775	0
383	20250219	143900	63665500	1775	1775	1775	1775	0
384	20250219	143800	63665500	1775	1775	1775	1775	0
385	20250219	143700	63665500	1775	1775	1775	1775	0
386	20250219	143600	63665500	1775	1775	1775	1775	0
387	20250219	143500	63665500	1775	1775	1775	1775	0
388	20250219	143400	63665500	1775	1775	1775	1775	0
389	20250219	143300	63665500	1775	1775	1775	1775	0
390	20250219	143200	63665500	1775	1775	1775	1775	0
391	20250219	143100	63665500	1775	1775	1775	1775	0
392	20250219	143000	63665500	1775	1775	1775	1775	0
393	20250219	142900	63665500	1775	1775	1775	1775	0
394	20250219	142800	63665500	1775	1775	1775	1775	0
395	20250219	142700	63665500	1775	1775	1775	1775	1
396	20250219	142600	63663725	1769	1769	1769	1769	0
397	20250219	142500	63663725	1769	1769	1769	1769	0
398	20250219	142400	63663725	1769	1769	1769	1769	135
399	20250219	142300	63424910	1770	1770	1770	1770	0
400	20250219	142200	63424910	1770	1770	1770	1770	73
401	20250219	142100	63295700	1775	1775	1775	1775	0
402	20250219	142000	63295700	1775	1775	1775	1775	0
403	20250219	141900	63295700	1775	1775	1775	1775	0
404	20250219	141800	63295700	1775	1775	1775	1775	0
405	20250219	141700	63295700	1775	1775	1775	1775	0
406	20250219	141600	63295700	1775	1775	1775	1775	0
407	20250219	141500	63295700	1775	1769	1775	1769	192
408	20250219	141400	62955968	1769	1769	1769	1769	270
409	20250219	141300	62478338	1769	1769	1769	1768	31
410	20250219	141200	62423500	1768	1769	1769	1768	13
411	20250219	141100	62400505	1769	1769	1769	1769	4
412	20250219	141000	62393429	1769	1769	1769	1769	0
413	20250219	140900	62393429	1769	1769	1769	1769	0
414	20250219	140800	62393429	1769	1769	1769	1769	0
415	20250219	140700	62393429	1769	1769	1769	1769	0
416	20250219	140600	62393429	1769	1769	1769	1769	4
417	20250219	140500	62386353	1769	1769	1769	1769	0
418	20250219	140400	62386353	1769	1769	1769	1769	0
419	20250219	140300	62386353	1769	1769	1769	1769	0
420	20250219	140200	62386353	1769	1769	1769	1769	28
421	20250219	140100	62336821	1769	1769	1769	1769	4
422	20250219	140000	62329745	1768	1768	1768	1768	2
423	20250219	135900	62326209	1769	1769	1769	1769	0
424	20250219	135800	62326209	1769	1769	1769	1769	0
425	20250219	135700	62326209	1769	1769	1769	1769	0
426	20250219	135600	62326209	1769	1769	1769	1769	3
427	20250219	135500	62320902	1769	1769	1769	1769	2
428	20250219	135400	62317364	1769	1769	1769	1769	0
429	20250219	135300	62317364	1769	1769	1769	1769	0
430	20250219	135200	62317364	1769	1769	1769	1769	0
431	20250219	135100	62317364	1769	1769	1769	1769	100
432	20250219	135000	62140464	1769	1769	1769	1769	1
433	20250219	134900	62138695	1769	1769	1769	1769	0
434	20250219	134800	62138695	1769	1769	1769	1769	0
435	20250219	134700	62138695	1769	1769	1769	1769	0
436	20250219	134600	62138695	1769	1769	1769	1769	36
437	20250219	134500	62075011	1769	1769	1769	1769	0
438	20250219	134400	62075011	1769	1769	1769	1769	0
439	20250219	134300	62075011	1769	1769	1769	1769	2
440	20250219	134200	62071473	1766	1766	1766	1766	0
441	20250219	134100	62071473	1766	1766	1766	1766	0
442	20250219	134000	62071473	1766	1766	1766	1766	0
443	20250219	133900	62071473	1766	1766	1766	1766	0
444	20250219	133800	62071473	1766	1766	1766	1766	4
445	20250219	133700	62064409	1768	1768	1768	1768	34
446	20250219	133600	62004297	1766	1766	1766	1766	260
447	20250219	133500	61545137	1766	1768	1768	1766	278
448	20250219	133400	61053756	1768	1769	1769	1768	227
449	20250219	133300	60652232	1769	1769	1769	1769	0
450	20250219	133200	60652232	1769	1769	1769	1769	0
451	20250219	133100	60652232	1769	1769	1769	1769	0
452	20250219	133000	60652232	1769	1769	1769	1769	0
453	20250219	132900	60652232	1769	1769	1769	1769	0
454	20250219	132800	60652232	1769	1769	1769	1769	0
455	20250219	132700	60652232	1769	1769	1769	1769	0
456	20250219	132600	60652232	1769	1769	1769	1769	0
457	20250219	132500	60652232	1769	1769	1769	1769	0
458	20250219	132400	60652232	1769	1769	1769	1769	0
459	20250219	132300	60652232	1769	1769	1769	1769	0
460	20250219	132200	60652232	1769	1769	1769	1769	0
461	20250219	132100	60652232	1769	1769	1769	1769	0
462	20250219	132000	60652232	1769	1769	1769	1769	0
463	20250219	131900	60652232	1769	1769	1769	1769	0
464	20250219	131800	60652232	1769	1769	1769	1769	0
465	20250219	131700	60652232	1769	1769	1769	1769	0
466	20250219	131600	60652232	1769	1769	1769	1769	0
467	20250219	131500	60652232	1769	1769	1769	1769	0
468	20250219	131400	60652232	1769	1769	1769	1769	0
469	20250219	131300	60652232	1769	1769	1769	1769	0
470	20250219	131200	60652232	1769	1769	1769	1769	0
471	20250219	131100	60652232	1769	1769	1769	1769	0
472	20250219	131000	60652232	1769	1769	1769	1769	0
473	20250219	130900	60652232	1769	1770	1770	1769	280
474	20250219	130800	60156654	1771	1771	1771	1771	12
475	20250219	130700	60135402	1772	1772	1772	1772	0
476	20250219	130600	60135402	1772	1772	1772	1772	4
477	20250219	130500	60128314	1771	1771	1771	1771	0
478	20250219	130400	60128314	1771	1771	1771	1771	16
479	20250219	130300	60099978	1771	1771	1771	1771	0
480	20250219	130200	60099978	1771	1771	1771	1771	0
481	20250219	130100	60099978	1771	1771	1771	1771	162
482	20250219	130000	59813076	1772	1772	1772	1772	0
483	20250219	125900	59813076	1772	1772	1772	1772	0
484	20250219	125800	59813076	1772	1772	1772	1772	3
485	20250219	125700	59807760	1772	1772	1772	1772	0
486	20250219	125600	59807760	1772	1772	1772	1772	1
487	20250219	125500	59805988	1772	1772	1772	1772	3
488	20250219	125400	59800672	1772	1772	1772	1772	6
489	20250219	125300	59790040	1771	1771	1771	1771	0
490	20250219	125200	59790040	1771	1771	1771	1771	0
491	20250219	125100	59790040	1771	1771	1771	1771	0
492	20250219	125000	59790040	1771	1771	1771	1771	0
493	20250219	124900	59790040	1771	1771	1771	1771	0
494	20250219	124800	59790040	1771	1771	1771	1771	0
495	20250219	124700	59790040	1771	1771	1771	1771	0
496	20250219	124600	59790040	1771	1771	1771	1771	0
497	20250219	124500	59790040	1771	1771	1771	1771	0
498	20250219	124400	59790040	1771	1774	1774	1771	10
499	20250219	124300	59772316	1775	1775	1775	1775	0
500	20250219	124200	59772316	1775	1775	1775	1775	0
501	20250219	124100	59772316	1775	1775	1775	1775	3
502	20250219	124000	59766991	1775	1775	1775	1775	0
503	20250219	123900	59766991	1775	1775	1775	1775	30
504	20250219	123800	59713741	1775	1775	1775	1775	0
505	20250219	123700	59713741	1775	1775	1775	1775	0
506	20250219	123600	59713741	1775	1775	1775	1775	3
507	20250219	123500	59708416	1774	1774	1774	1774	0
508	20250219	123400	59708416	1774	1774	1774	1774	0
509	20250219	123300	59708416	1774	1774	1774	1774	0
510	20250219	123200	59708416	1774	1774	1774	1774	0
511	20250219	123100	59708416	1774	1774	1774	1774	2
512	20250219	123000	59704868	1775	1775	1775	1775	0
513	20250219	122900	59704868	1775	1775	1775	1775	0
514	20250219	122800	59704868	1775	1775	1775	1775	0
515	20250219	122700	59704868	1775	1775	1775	1775	0
516	20250219	122600	59704868	1775	1775	1775	1775	0
517	20250219	122500	59704868	1775	1775	1775	1775	0
518	20250219	122400	59704868	1775	1775	1775	1775	0
519	20250219	122300	59704868	1775	1775	1775	1775	0
520	20250219	122200	59704868	1775	1775	1775	1775	0
521	20250219	122100	59704868	1775	1775	1775	1775	0
522	20250219	122000	59704868	1775	1775	1775	1775	0
523	20250219	121900	59704868	1775	1777	1777	1775	202
524	20250219	121800	59346314	1777	1777	1777	1777	2
525	20250219	121700	59342760	1776	1776	1776	1776	0
526	20250219	121600	59342760	1776	1776	1776	1776	0
527	20250219	121500	59342760	1776	1776	1776	1776	0
528	20250219	121400	59342760	1776	1776	1776	1776	0
529	20250219	121300	59342760	1776	1776	1776	1776	0
530	20250219	121200	59342760	1776	1776	1776	1776	0
531	20250219	121100	59342760	1776	1775	1776	1775	3
532	20250219	121000	59337433	1780	1780	1780	1780	0
533	20250219	120900	59337433	1780	1780	1780	1780	0
534	20250219	120800	59337433	1780	1780	1780	1780	0
535	20250219	120700	59337433	1780	1780	1780	1780	156
536	20250219	120600	59059753	1780	1780	1780	1780	200
537	20250219	120500	58703753	1780	1780	1780	1780	91
538	20250219	120400	58541773	1780	1780	1780	1780	0
539	20250219	120300	58541773	1780	1780	1780	1780	100
540	20250219	120200	58363773	1780	1774	1780	1774	205
541	20250219	120100	57999473	1774	1774	1774	1774	300
542	20250219	120000	57467273	1774	1774	1774	1774	0
543	20250219	115900	57467273	1774	1774	1774	1774	0
544	20250219	115800	57467273	1774	1774	1774	1774	0
545	20250219	115700	57467273	1774	1774	1774	1774	0
546	20250219	115600	57467273	1774	1774	1774	1774	0
547	20250219	115500	57467273	1774	1774	1774	1774	0
548	20250219	115400	57467273	1774	1774	1774	1774	0
549	20250219	115300	57467273	1774	1774	1774	1774	0
550	20250219	115200	57467273	1774	1774	1774	1774	1
551	20250219	115100	57465499	1769	1769	1769	1769	11
552	20250219	115000	57446040	1774	1774	1774	1774	0
553	20250219	114900	57446040	1774	1774	1774	1774	0
554	20250219	114800	57446040	1774	1774	1774	1774	50
555	20250219	114700	57357340	1774	1774	1774	1774	0
556	20250219	114600	57357340	1774	1774	1774	1774	0
557	20250219	114500	57357340	1774	1774	1774	1774	0
558	20250219	114400	57357340	1774	1774	1774	1774	0
559	20250219	114300	57357340	1774	1774	1774	1774	0
560	20250219	114200	57357340	1774	1774	1774	1774	0
561	20250219	114100	57357340	1774	1774	1774	1774	0
562	20250219	114000	57357340	1774	1774	1774	1774	0
563	20250219	113900	57357340	1774	1774	1774	1774	0
564	20250219	113800	57357340	1774	1779	1780	1774	7
565	20250219	113700	57344898	1780	1780	1780	1780	0
566	20250219	113600	57344898	1780	1779	1780	1779	102
567	20250219	113500	57163438	1779	1765	1779	1765	2
568	20250219	113400	57159894	1766	1766	1766	1766	0
569	20250219	113300	57159894	1766	1766	1766	1766	0
570	20250219	113200	57159894	1766	1766	1766	1766	0
571	20250219	113100	57159894	1766	1766	1766	1766	0
572	20250219	113000	57159894	1766	1766	1766	1766	532
573	20250219	112900	56220382	1762	1762	1762	1762	0
574	20250219	112800	56220382	1762	1762	1762	1762	0
575	20250219	112700	56220382	1762	1762	1762	1762	0
576	20250219	112600	56220382	1762	1762	1762	1762	268
577	20250219	112500	55748166	1766	1766	1766	1766	0
578	20250219	112400	55748166	1766	1762	1766	1762	970
579	20250219	112300	54038060	1762	1762	1762	1762	0
580	20250219	112200	54038060	1762	1762	1762	1762	50
581	20250219	112100	53949960	1762	1763	1763	1762	686
582	20250219	112000	52741168	1763	1763	1763	1763	63
583	20250219	111900	52630099	1763	1763	1763	1763	414
584	20250219	111800	51900217	1764	1764	1764	1764	0
585	20250219	111700	51900217	1764	1764	1764	1764	205
586	20250219	111600	51538597	1764	1766	1766	1764	672
587	20250219	111500	50352951	1766	1766	1766	1766	0
588	20250219	111400	50352951	1766	1766	1766	1766	0
589	20250219	111300	50352951	1766	1766	1766	1766	3
590	20250219	111200	50347653	1766	1766	1766	1766	5
591	20250219	111100	50338823	1766	1766	1766	1766	2
592	20250219	111000	50335291	1766	1766	1766	1766	18
593	20250219	110900	50303503	1766	1766	1766	1766	10
594	20250219	110800	50285843	1766	1766	1766	1766	0
595	20250219	110700	50285843	1766	1766	1766	1766	2
596	20250219	110600	50282311	1766	1766	1766	1766	4
597	20250219	110500	50275247	1766	1766	1766	1766	0
598	20250219	110400	50275247	1766	1766	1766	1766	24
599	20250219	110300	50232863	1766	1766	1766	1766	0
600	20250219	110200	50232863	1766	1766	1766	1766	124
601	20250219	110100	50013879	1766	1766	1766	1766	4
602	20250219	110000	50006815	1765	1765	1765	1765	1
603	20250219	105900	50005050	1766	1766	1766	1766	0
604	20250219	105800	50005050	1766	1766	1766	1766	0
605	20250219	105700	50005050	1766	1766	1766	1766	0
606	20250219	105600	50005050	1766	1766	1766	1766	20
607	20250219	105500	49969730	1766	1766	1766	1766	5
608	20250219	105400	49960900	1766	1766	1766	1766	0
609	20250219	105300	49960900	1766	1768	1768	1766	140
610	20250219	105200	49713580	1766	1769	1769	1766	1552
611	20250219	105100	46972469	1768	1768	1768	1768	0
612	20250219	105000	46972469	1768	1768	1768	1768	0
613	20250219	104900	46972469	1768	1768	1768	1768	3
614	20250219	104800	46967165	1773	1773	1773	1773	0
615	20250219	104700	46967165	1773	1773	1773	1773	1
616	20250219	104600	46965392	1769	1769	1769	1769	0
617	20250219	104500	46965392	1769	1769	1769	1769	16
618	20250219	104400	46937088	1769	1769	1769	1769	0
619	20250219	104300	46937088	1769	1769	1769	1769	0
620	20250219	104200	46937088	1769	1766	1769	1766	350
621	20250219	104100	46318693	1764	1764	1764	1764	0
622	20250219	104000	46318693	1764	1764	1764	1764	0
623	20250219	103900	46318693	1764	1764	1764	1764	0
624	20250219	103800	46318693	1764	1764	1764	1764	0
625	20250219	103700	46318693	1764	1766	1766	1764	471
626	20250219	103600	45487170	1766	1768	1768	1766	679
627	20250219	103500	44287420	1768	1770	1770	1768	832
628	20250219	103400	42815314	1770	1771	1771	1770	305
629	20250219	103300	42275164	1773	1773	1773	1773	1
630	20250219	103200	42273391	1773	1773	1773	1773	0
631	20250219	103100	42273391	1773	1775	1775	1773	32
632	20250219	103000	42216609	1780	1780	1780	1780	0
633	20250219	102900	42216609	1780	1780	1780	1780	0
634	20250219	102800	42216609	1780	1780	1780	1780	0
635	20250219	102700	42216609	1780	1780	1780	1780	0
636	20250219	102600	42216609	1780	1780	1780	1780	0
637	20250219	102500	42216609	1780	1776	1780	1776	3
638	20250219	102400	42211273	1774	1774	1774	1774	0
639	20250219	102300	42211273	1774	1775	1775	1774	2060
640	20250219	102200	38554783	1776	1776	1776	1776	44
641	20250219	102100	38476639	1776	1776	1776	1776	0
642	20250219	102000	38476639	1776	1776	1776	1776	0
643	20250219	101900	38476639	1776	1776	1776	1776	1948
644	20250219	101800	35016991	1776	1776	1776	1776	0
645	20250219	101700	35016991	1776	1776	1776	1776	0
646	20250219	101600	35016991	1776	1779	1779	1776	2000
647	20250219	101500	31463924	1780	1780	1780	1780	0
648	20250219	101400	31463924	1780	1780	1780	1780	0
649	20250219	101300	31463924	1780	1780	1780	1780	102
650	20250219	101200	31282364	1780	1781	1781	1780	54
651	20250219	101100	31186240	1784	1784	1784	1784	50
652	20250219	101000	31097040	1784	1784	1784	1784	0
653	20250219	100900	31097040	1784	1784	1784	1784	50
654	20250219	100800	31007840	1784	1784	1784	1784	0
655	20250219	100700	31007840	1784	1784	1784	1784	9
656	20250219	100600	30991784	1784	1784	1784	1783	8
657	20250219	100500	30977515	1780	1780	1780	1780	69
658	20250219	100400	30854695	1780	1780	1780	1780	31
659	20250219	100300	30799515	1780	1780	1780	1780	1
660	20250219	100200	30797735	1783	1783	1783	1783	0
661	20250219	100100	30797735	1783	1783	1783	1783	0
662	20250219	100000	30797735	1783	1783	1783	1783	10
663	20250219	095900	30779905	1784	1784	1784	1784	0
664	20250219	095800	30779905	1784	1784	1784	1784	0
665	20250219	095700	30779905	1784	1784	1784	1784	0
666	20250219	095600	30779905	1784	1784	1784	1784	0
667	20250219	095500	30779905	1784	1784	1784	1784	0
668	20250219	095400	30779905	1784	1784	1784	1784	0
669	20250219	095300	30779905	1784	1784	1784	1784	10
670	20250219	095200	30762065	1784	1784	1784	1784	0
671	20250219	095100	30762065	1784	1784	1784	1784	0
672	20250219	095000	30762065	1784	1783	1784	1783	17
673	20250219	094900	30731752	1783	1780	1783	1780	1871
674	20250219	094800	27401360	1780	1783	1783	1780	7
675	20250219	094700	27388897	1770	1770	1770	1770	0
676	20250219	094600	27388897	1770	1770	1770	1770	357
677	20250219	094500	26757007	1770	1770	1770	1770	8
678	20250219	094400	26742847	1766	1769	1769	1760	2033
679	20250219	094300	23151214	1770	1782	1782	1770	2821
680	20250219	094200	18146546	1782	1785	1785	1782	35
681	20250219	094100	18084156	1789	1789	1789	1789	0
682	20250219	094000	18084156	1789	1789	1789	1789	0
683	20250219	093900	18084156	1789	1789	1789	1789	0
684	20250219	093800	18084156	1789	1784	1789	1784	111
685	20250219	093700	17885785	1779	1779	1779	1779	0
686	20250219	093600	17885785	1779	1779	1779	1779	0
687	20250219	093500	17885785	1779	1779	1779	1779	0
688	20250219	093400	17885785	1779	1779	1779	1779	0
689	20250219	093300	17885785	1779	1779	1779	1779	0
690	20250219	093200	17885785	1779	1781	1781	1779	11
691	20250219	093100	17866203	1780	1780	1780	1780	0
692	20250219	093000	17866203	1780	1780	1780	1780	4
693	20250219	092900	17859083	1784	1784	1784	1784	0
694	20250219	092800	17859083	1784	1784	1784	1784	0
695	20250219	092700	17859083	1784	1783	1784	1779	13
696	20250219	092600	17835927	1779	1779	1779	1779	0
697	20250219	092500	17835927	1779	1779	1779	1779	118
698	20250219	092400	17626005	1779	1779	1779	1779	10
699	20250219	092300	17608215	1785	1785	1785	1785	0
700	20250219	092200	17608215	1785	1785	1785	1785	0
701	20250219	092100	17608215	1785	1785	1785	1785	0
702	20250219	092000	17608215	1785	1785	1785	1785	0
703	20250219	091900	17608215	1785	1785	1785	1785	10
704	20250219	091800	17590365	1776	1781	1781	1776	422
705	20250219	091700	16840699	1776	1776	1776	1776	0
706	20250219	091600	16840699	1776	1776	1776	1776	0
707	20250219	091500	16840699	1776	1776	1776	1776	0
708	20250219	091400	16840699	1776	1776	1776	1776	0
709	20250219	091300	16840699	1776	1776	1776	1776	20
710	20250219	091200	16805179	1776	1776	1776	1776	0
711	20250219	091100	16805179	1776	1776	1776	1776	0
712	20250219	091000	16805179	1776	1781	1781	1776	136
713	20250219	090900	16563365	1782	1782	1782	1782	34
714	20250219	090800	16502777	1782	1783	1783	1782	6
715	20250219	090700	16492084	1788	1783	1788	1783	5
716	20250219	090600	16483164	1770	1773	1783	1770	1001
717	20250219	090500	14710253	1770	1786	1786	1770	3300
718	20250219	090400	8836327	1798	1790	1798	1790	203
719	20250219	090300	8471933	1790	1784	1790	1774	22
720	20250219	090200	8432752	1783	1783	1783	1783	2553
721	20250219	090100	3880753	1783	1783	1783	1783	115
722	20250219	090000	3675708	1783	1783	1783	1767	2062