KissMeData/204840/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	204500	91649136	981	981	981	981	12747
3	20250219	204400	91649136	981	981	981	981	0
4	20250219	204300	91649136	981	981	981	981	0
5	20250219	204200	91649136	981	981	981	981	0
6	20250219	204100	91649136	981	981	981	981	0
7	20250219	204000	91649136	981	981	981	981	0
8	20250219	203900	91649136	981	981	981	981	0
9	20250219	203800	91649136	981	981	981	981	0
10	20250219	203700	91649136	981	981	981	981	0
11	20250219	203600	91649136	981	981	981	981	0
12	20250219	203500	91649136	981	981	981	981	0
13	20250219	203400	91649136	981	981	981	981	0
14	20250219	203300	91649136	981	981	981	981	0
15	20250219	203200	91649136	981	981	981	981	0
16	20250219	203100	91649136	981	981	981	981	0
17	20250219	203000	91649136	981	981	981	981	0
18	20250219	202900	91649136	981	981	981	981	0
19	20250219	202800	91649136	981	981	981	981	0
20	20250219	202700	91649136	981	981	981	981	0
21	20250219	202600	91649136	981	981	981	981	0
22	20250219	202500	91649136	981	981	981	981	0
23	20250219	202400	91649136	981	981	981	981	0
24	20250219	202300	91649136	981	981	981	981	0
25	20250219	202200	91649136	981	981	981	981	0
26	20250219	202100	91649136	981	981	981	981	0
27	20250219	202000	91649136	981	981	981	981	0
28	20250219	201900	91649136	981	981	981	981	0
29	20250219	201800	91649136	981	981	981	981	0
30	20250219	201700	91649136	981	981	981	981	0
31	20250219	201600	91649136	981	981	981	981	0
32	20250219	201500	91649136	981	981	981	981	12747
33	20250219	201400	91649136	981	981	981	981	0
34	20250219	201300	91649136	981	981	981	981	0
35	20250219	201200	91649136	981	981	981	981	0
36	20250219	201100	91649136	981	981	981	981	0
37	20250219	201000	91649136	981	981	981	981	0
38	20250219	200900	91649136	981	981	981	981	0
39	20250219	200800	91649136	981	981	981	981	0
40	20250219	200700	91649136	981	981	981	981	0
41	20250219	200600	91649136	981	981	981	981	0
42	20250219	200500	91649136	981	981	981	981	0
43	20250219	200400	91649136	981	981	981	981	0
44	20250219	200300	91649136	981	981	981	981	0
45	20250219	200200	91649136	981	981	981	981	0
46	20250219	200100	91649136	981	981	981	981	0
47	20250219	200000	91649136	981	981	981	981	0
48	20250219	195900	91649136	981	981	981	981	0
49	20250219	195800	91649136	981	981	981	981	0
50	20250219	195700	91649136	981	981	981	981	0
51	20250219	195600	91649136	981	981	981	981	0
52	20250219	195500	91649136	981	981	981	981	0
53	20250219	195400	91649136	981	981	981	981	0
54	20250219	195300	91649136	981	981	981	981	0
55	20250219	195200	91649136	981	981	981	981	0
56	20250219	195100	91649136	981	981	981	981	0
57	20250219	195000	91649136	981	981	981	981	0
58	20250219	194900	91649136	981	981	981	981	0
59	20250219	194800	91649136	981	981	981	981	0
60	20250219	194700	91649136	981	981	981	981	0
61	20250219	194600	91649136	981	981	981	981	0
62	20250219	194500	91649136	981	981	981	981	12747
63	20250219	194400	91649136	981	981	981	981	0
64	20250219	194300	91649136	981	981	981	981	0
65	20250219	194200	91649136	981	981	981	981	0
66	20250219	194100	91649136	981	981	981	981	0
67	20250219	194000	91649136	981	981	981	981	0
68	20250219	193900	91649136	981	981	981	981	0
69	20250219	193800	91649136	981	981	981	981	0
70	20250219	193700	91649136	981	981	981	981	0
71	20250219	193600	91649136	981	981	981	981	0
72	20250219	193500	91649136	981	981	981	981	0
73	20250219	193400	91649136	981	981	981	981	0
74	20250219	193300	91649136	981	981	981	981	0
75	20250219	193200	91649136	981	981	981	981	0
76	20250219	193100	91649136	981	981	981	981	0
77	20250219	193000	91649136	981	981	981	981	0
78	20250219	192900	91649136	981	981	981	981	0
79	20250219	192800	91649136	981	981	981	981	0
80	20250219	192700	91649136	981	981	981	981	0
81	20250219	192600	91649136	981	981	981	981	0
82	20250219	192500	91649136	981	981	981	981	0
83	20250219	192400	91649136	981	981	981	981	0
84	20250219	192300	91649136	981	981	981	981	0
85	20250219	192200	91649136	981	981	981	981	0
86	20250219	192100	91649136	981	981	981	981	0
87	20250219	192000	91649136	981	981	981	981	0
88	20250219	191900	91649136	981	981	981	981	0
89	20250219	191800	91649136	981	981	981	981	0
90	20250219	191700	91649136	981	981	981	981	0
91	20250219	191600	91649136	981	981	981	981	0
92	20250219	191500	91649136	981	981	981	981	12747
93	20250219	191400	91649136	981	981	981	981	0
94	20250219	191300	91649136	981	981	981	981	0
95	20250219	191200	91649136	981	981	981	981	0
96	20250219	191100	91649136	981	981	981	981	0
97	20250219	191000	91649136	981	981	981	981	0
98	20250219	190900	91649136	981	981	981	981	0
99	20250219	190800	91649136	981	981	981	981	0
100	20250219	190700	91649136	981	981	981	981	0
101	20250219	190600	91649136	981	981	981	981	0
102	20250219	190500	91649136	981	981	981	981	0
103	20250219	190400	91649136	981	981	981	981	0
104	20250219	190300	91649136	981	981	981	981	0
105	20250219	190200	91649136	981	981	981	981	0
106	20250219	190100	91649136	981	981	981	981	0
107	20250219	190000	91649136	981	981	981	981	0
108	20250219	185900	91649136	981	981	981	981	0
109	20250219	185800	91649136	981	981	981	981	0
110	20250219	185700	91649136	981	981	981	981	0
111	20250219	185600	91649136	981	981	981	981	0
112	20250219	185500	91649136	981	981	981	981	0
113	20250219	185400	91649136	981	981	981	981	0
114	20250219	185300	91649136	981	981	981	981	0
115	20250219	185200	91649136	981	981	981	981	0
116	20250219	185100	91649136	981	981	981	981	0
117	20250219	185000	91649136	981	981	981	981	0
118	20250219	184900	91649136	981	981	981	981	0
119	20250219	184800	91649136	981	981	981	981	0
120	20250219	184700	91649136	981	981	981	981	0
121	20250219	184600	91649136	981	981	981	981	0
122	20250219	184500	91649136	981	981	981	981	12747
123	20250219	184400	91649136	981	981	981	981	0
124	20250219	184300	91649136	981	981	981	981	0
125	20250219	184200	91649136	981	981	981	981	0
126	20250219	184100	91649136	981	981	981	981	0
127	20250219	184000	91649136	981	981	981	981	0
128	20250219	183900	91649136	981	981	981	981	0
129	20250219	183800	91649136	981	981	981	981	0
130	20250219	183700	91649136	981	981	981	981	0
131	20250219	183600	91649136	981	981	981	981	0
132	20250219	183500	91649136	981	981	981	981	0
133	20250219	183400	91649136	981	981	981	981	0
134	20250219	183300	91649136	981	981	981	981	0
135	20250219	183200	91649136	981	981	981	981	0
136	20250219	183100	91649136	981	981	981	981	0
137	20250219	183000	91649136	981	981	981	981	0
138	20250219	182900	91649136	981	981	981	981	0
139	20250219	182800	91649136	981	981	981	981	0
140	20250219	182700	91649136	981	981	981	981	0
141	20250219	182600	91649136	981	981	981	981	0
142	20250219	182500	91649136	981	981	981	981	0
143	20250219	182400	91649136	981	981	981	981	0
144	20250219	182300	91649136	981	981	981	981	0
145	20250219	182200	91649136	981	981	981	981	0
146	20250219	182100	91649136	981	981	981	981	0
147	20250219	182000	91649136	981	981	981	981	0
148	20250219	181900	91649136	981	981	981	981	0
149	20250219	181800	91649136	981	981	981	981	0
150	20250219	181700	91649136	981	981	981	981	0
151	20250219	181600	91649136	981	981	981	981	0
152	20250219	181500	91649136	981	981	981	981	12747
153	20250219	181400	91649136	981	981	981	981	0
154	20250219	181300	91649136	981	981	981	981	0
155	20250219	181200	91649136	981	981	981	981	0
156	20250219	181100	91649136	981	981	981	981	0
157	20250219	181000	91649136	981	981	981	981	0
158	20250219	180900	91649136	981	981	981	981	0
159	20250219	180800	91649136	981	981	981	981	0
160	20250219	180700	91649136	981	981	981	981	0
161	20250219	180600	91649136	981	981	981	981	0
162	20250219	180500	91649136	981	981	981	981	0
163	20250219	180400	91649136	981	981	981	981	0
164	20250219	180300	91649136	981	981	981	981	0
165	20250219	180200	91649136	981	981	981	981	0
166	20250219	180100	91649136	981	981	981	981	0
167	20250219	180000	91649136	981	981	981	981	0
168	20250219	175900	91649136	981	981	981	981	0
169	20250219	175800	91649136	981	981	981	981	0
170	20250219	175700	91649136	981	981	981	981	0
171	20250219	175600	91649136	981	981	981	981	0
172	20250219	175500	91649136	981	981	981	981	0
173	20250219	175400	91649136	981	981	981	981	0
174	20250219	175300	91649136	981	981	981	981	0
175	20250219	175200	91649136	981	981	981	981	0
176	20250219	175100	91649136	981	981	981	981	0
177	20250219	175000	91649136	981	981	981	981	0
178	20250219	174900	91649136	981	981	981	981	0
179	20250219	174800	91649136	981	981	981	981	0
180	20250219	174700	91649136	981	981	981	981	0
181	20250219	174600	91649136	981	981	981	981	0
182	20250219	174500	91649136	981	981	981	981	12747
183	20250219	174400	91649136	981	981	981	981	0
184	20250219	174300	91649136	981	981	981	981	0
185	20250219	174200	91649136	981	981	981	981	0
186	20250219	174100	91649136	981	981	981	981	0
187	20250219	174000	91649136	981	981	981	981	0
188	20250219	173900	91649136	981	981	981	981	0
189	20250219	173800	91649136	981	981	981	981	0
190	20250219	173700	91649136	981	981	981	981	0
191	20250219	173600	91649136	981	981	981	981	0
192	20250219	173500	91649136	981	981	981	981	0
193	20250219	173400	91649136	981	981	981	981	0
194	20250219	173300	91649136	981	981	981	981	0
195	20250219	173200	91649136	981	981	981	981	0
196	20250219	173100	91649136	981	981	981	981	0
197	20250219	173000	91649136	981	981	981	981	0
198	20250219	172900	91649136	981	981	981	981	0
199	20250219	172800	91649136	981	981	981	981	0
200	20250219	172700	91649136	981	981	981	981	0
201	20250219	172600	91649136	981	981	981	981	0
202	20250219	172500	91649136	981	981	981	981	0
203	20250219	172400	91649136	981	981	981	981	0
204	20250219	172300	91649136	981	981	981	981	0
205	20250219	172200	91649136	981	981	981	981	0
206	20250219	172100	91649136	981	981	981	981	0
207	20250219	172000	91649136	981	981	981	981	0
208	20250219	171900	91649136	981	981	981	981	0
209	20250219	171800	91649136	981	981	981	981	0
210	20250219	171700	91649136	981	981	981	981	0
211	20250219	171600	91649136	981	981	981	981	0
212	20250219	171500	91649136	981	981	981	981	12747
213	20250219	171400	91649136	981	981	981	981	0
214	20250219	171300	91649136	981	981	981	981	0
215	20250219	171200	91649136	981	981	981	981	0
216	20250219	171100	91649136	981	981	981	981	0
217	20250219	171000	91649136	981	981	981	981	0
218	20250219	170900	91649136	981	981	981	981	0
219	20250219	170800	91649136	981	981	981	981	0
220	20250219	170700	91649136	981	981	981	981	0
221	20250219	170600	91649136	981	981	981	981	0
222	20250219	170500	91649136	981	981	981	981	0
223	20250219	170400	91649136	981	981	981	981	0
224	20250219	170300	91649136	981	981	981	981	0
225	20250219	170200	91649136	981	981	981	981	0
226	20250219	170100	91649136	981	981	981	981	0
227	20250219	170000	91649136	981	981	981	981	0
228	20250219	165900	91649136	981	981	981	981	0
229	20250219	165800	91649136	981	981	981	981	0
230	20250219	165700	91649136	981	981	981	981	0
231	20250219	165600	91649136	981	981	981	981	0
232	20250219	165500	91649136	981	981	981	981	0
233	20250219	165400	91649136	981	981	981	981	0
234	20250219	165300	91649136	981	981	981	981	0
235	20250219	165200	91649136	981	981	981	981	0
236	20250219	165100	91649136	981	981	981	981	0
237	20250219	165000	91649136	981	981	981	981	0
238	20250219	164900	91649136	981	981	981	981	0
239	20250219	164800	91649136	981	981	981	981	0
240	20250219	164700	91649136	981	981	981	981	0
241	20250219	164600	91649136	981	981	981	981	0
242	20250219	164500	91649136	981	981	981	981	12747
243	20250219	164400	91649136	981	981	981	981	0
244	20250219	164300	91649136	981	981	981	981	0
245	20250219	164200	91649136	981	981	981	981	0
246	20250219	164100	91649136	981	981	981	981	0
247	20250219	164000	91649136	981	981	981	981	0
248	20250219	163900	91649136	981	981	981	981	0
249	20250219	163800	91649136	981	981	981	981	0
250	20250219	163700	91649136	981	981	981	981	0
251	20250219	163600	91649136	981	981	981	981	0
252	20250219	163500	91649136	981	981	981	981	0
253	20250219	163400	91649136	981	981	981	981	0
254	20250219	163300	91649136	981	981	981	981	0
255	20250219	163200	91649136	981	981	981	981	0
256	20250219	163100	91649136	981	981	981	981	0
257	20250219	163000	91649136	981	981	981	981	0
258	20250219	162900	91649136	981	981	981	981	0
259	20250219	162800	91649136	981	981	981	981	0
260	20250219	162700	91649136	981	981	981	981	0
261	20250219	162600	91649136	981	981	981	981	0
262	20250219	162500	91649136	981	981	981	981	0
263	20250219	162400	91649136	981	981	981	981	0
264	20250219	162300	91649136	981	981	981	981	0
265	20250219	162200	91649136	981	981	981	981	0
266	20250219	162100	91649136	981	981	981	981	0
267	20250219	162000	91649136	981	981	981	981	0
268	20250219	161900	91649136	981	981	981	981	0
269	20250219	161800	91649136	981	981	981	981	0
270	20250219	161700	91649136	981	981	981	981	0
271	20250219	161600	91649136	981	981	981	981	0
272	20250219	161500	91649136	981	981	981	981	12747
273	20250219	161400	91649136	981	981	981	981	0
274	20250219	161300	91649136	981	981	981	981	0
275	20250219	161200	91649136	981	981	981	981	0
276	20250219	161100	91649136	981	981	981	981	0
277	20250219	161000	91649136	981	981	981	981	0
278	20250219	160900	91649136	981	981	981	981	0
279	20250219	160800	91649136	981	981	981	981	0
280	20250219	160700	91649136	981	981	981	981	0
281	20250219	160600	91649136	981	981	981	981	0
282	20250219	160500	91649136	981	981	981	981	0
283	20250219	160400	91649136	981	981	981	981	0
284	20250219	160300	91649136	981	981	981	981	0
285	20250219	160200	91649136	981	981	981	981	0
286	20250219	160100	91649136	981	981	981	981	0
287	20250219	160000	91649136	981	981	981	981	0
288	20250219	155900	91649136	981	981	981	981	0
289	20250219	155800	91649136	981	981	981	981	0
290	20250219	155700	91649136	981	981	981	981	0
291	20250219	155600	91649136	981	981	981	981	0
292	20250219	155500	91649136	981	981	981	981	0
293	20250219	155400	91649136	981	981	981	981	0
294	20250219	155300	91649136	981	981	981	981	0
295	20250219	155200	91649136	981	981	981	981	0
296	20250219	155100	91649136	981	981	981	981	0
297	20250219	155000	91649136	981	981	981	981	0
298	20250219	154900	91649136	981	981	981	981	0
299	20250219	154800	91649136	981	981	981	981	0
300	20250219	154700	91649136	981	981	981	981	0
301	20250219	154600	91649136	981	981	981	981	0
302	20250219	154500	91649136	981	981	981	981	12747
303	20250219	154400	91649136	981	981	981	981	0
304	20250219	154300	91649136	981	981	981	981	0
305	20250219	154200	91649136	981	981	981	981	0
306	20250219	154100	91649136	981	981	981	981	0
307	20250219	154000	91649136	981	981	981	981	0
308	20250219	153900	91649136	981	981	981	981	0
309	20250219	153800	91649136	981	981	981	981	0
310	20250219	153700	91649136	981	981	981	981	0
311	20250219	153600	91649136	981	981	981	981	0
312	20250219	153500	91649136	981	981	981	981	0
313	20250219	153400	91649136	981	981	981	981	0
314	20250219	153300	91649136	981	981	981	981	0
315	20250219	153200	91649136	981	981	981	981	0
316	20250219	153100	91649136	981	981	981	981	0
317	20250219	153000	91649136	981	981	981	981	12747
318	20250219	152900	79144329	983	983	983	983	0
319	20250219	152800	79144329	983	983	983	983	0
320	20250219	152700	79144329	983	983	983	983	0
321	20250219	152600	79144329	983	983	983	983	0
322	20250219	152500	79144329	983	983	983	983	0
323	20250219	152400	79144329	983	983	983	983	0
324	20250219	152300	79144329	983	983	983	983	0
325	20250219	152200	79144329	983	983	983	983	0
326	20250219	152100	79144329	983	983	983	983	0
327	20250219	152000	79144329	983	983	983	983	0
328	20250219	151900	79144329	983	983	983	982	302
329	20250219	151800	78847763	982	982	982	982	130
330	20250219	151700	78720103	982	982	982	982	60
331	20250219	151600	78661183	982	982	982	982	0
332	20250219	151500	78661183	982	982	982	982	0
333	20250219	151400	78661183	982	982	982	982	5
334	20250219	151300	78656273	982	982	982	982	0
335	20250219	151200	78656273	982	982	982	982	500
336	20250219	151100	78165273	982	982	982	982	5
337	20250219	151000	78160363	981	981	981	981	0
338	20250219	150900	78160363	981	981	981	981	0
339	20250219	150800	78160363	981	981	981	981	310
340	20250219	150700	77856253	983	983	983	983	0
341	20250219	150600	77856253	983	983	983	983	0
342	20250219	150500	77856253	983	983	983	983	0
343	20250219	150400	77856253	983	983	983	983	0
344	20250219	150300	77856253	983	983	983	983	0
345	20250219	150200	77856253	983	983	983	983	0
346	20250219	150100	77856253	983	983	983	983	0
347	20250219	150000	77856253	983	983	983	983	0
348	20250219	145900	77856253	983	983	983	983	1000
349	20250219	145800	76873253	983	983	983	983	1
350	20250219	145700	76872270	983	983	983	983	0
351	20250219	145600	76872270	983	983	983	983	0
352	20250219	145500	76872270	983	983	983	983	1
353	20250219	145400	76871287	982	982	982	982	240
354	20250219	145300	76635607	983	983	983	983	0
355	20250219	145200	76635607	983	983	983	983	0
356	20250219	145100	76635607	983	983	983	983	203
357	20250219	145000	76436058	983	983	983	983	0
358	20250219	144900	76436058	983	983	983	983	0
359	20250219	144800	76436058	983	983	983	983	3
360	20250219	144700	76433109	984	984	984	984	0
361	20250219	144600	76433109	984	984	984	984	0
362	20250219	144500	76433109	984	984	984	984	0
363	20250219	144400	76433109	984	984	984	984	0
364	20250219	144300	76433109	984	984	984	984	0
365	20250219	144200	76433109	984	983	984	980	8909
366	20250219	144100	67694267	984	984	984	984	100
367	20250219	144000	67595867	983	983	983	983	0
368	20250219	143900	67595867	983	983	983	983	0
369	20250219	143800	67595867	983	983	983	983	0
370	20250219	143700	67595867	983	983	983	983	0
371	20250219	143600	67595867	983	983	983	983	0
372	20250219	143500	67595867	983	983	983	983	0
373	20250219	143400	67595867	983	983	983	983	0
374	20250219	143300	67595867	983	984	984	983	43
375	20250219	143200	67553597	985	985	985	985	0
376	20250219	143100	67553597	985	985	985	985	0
377	20250219	143000	67553597	985	985	985	985	881
378	20250219	142900	66685812	985	985	985	985	0
379	20250219	142800	66685812	985	985	985	985	0
380	20250219	142700	66685812	985	985	985	985	20
381	20250219	142600	66666112	985	985	985	985	0
382	20250219	142500	66666112	985	985	985	985	0
383	20250219	142400	66666112	985	985	985	985	0
384	20250219	142300	66666112	985	985	985	985	99
385	20250219	142200	66568597	986	986	986	986	0
386	20250219	142100	66568597	986	986	986	986	0
387	20250219	142000	66568597	986	986	986	986	0
388	20250219	141900	66568597	986	985	986	985	2500
389	20250219	141800	64104322	985	985	985	985	0
390	20250219	141700	64104322	985	985	985	985	200
391	20250219	141600	63907322	985	985	985	985	0
392	20250219	141500	63907322	985	985	985	985	0
393	20250219	141400	63907322	985	985	985	985	0
394	20250219	141300	63907322	985	985	985	985	0
395	20250219	141200	63907322	985	985	985	985	1
396	20250219	141100	63906337	985	985	985	985	0
397	20250219	141000	63906337	985	985	985	985	0
398	20250219	140900	63906337	985	985	985	985	0
399	20250219	140800	63906337	985	985	985	985	0
400	20250219	140700	63906337	985	985	985	985	0
401	20250219	140600	63906337	985	985	985	985	80
402	20250219	140500	63827537	986	986	986	986	0
403	20250219	140400	63827537	986	986	986	986	0
404	20250219	140300	63827537	986	986	986	986	0
405	20250219	140200	63827537	986	986	986	986	0
406	20250219	140100	63827537	986	986	986	986	0
407	20250219	140000	63827537	986	986	986	986	0
408	20250219	135900	63827537	986	986	986	986	0
409	20250219	135800	63827537	986	986	986	986	0
410	20250219	135700	63827537	986	986	986	986	0
411	20250219	135600	63827537	986	986	986	986	0
412	20250219	135500	63827537	986	986	986	986	0
413	20250219	135400	63827537	986	986	986	986	0
414	20250219	135300	63827537	986	986	986	986	0
415	20250219	135200	63827537	986	986	986	986	0
416	20250219	135100	63827537	986	986	986	986	0
417	20250219	135000	63827537	986	986	986	986	0
418	20250219	134900	63827537	986	986	986	986	0
419	20250219	134800	63827537	986	986	986	986	0
420	20250219	134700	63827537	986	986	986	986	0
421	20250219	134600	63827537	986	986	986	986	0
422	20250219	134500	63827537	986	986	986	986	5000
423	20250219	134400	58897537	986	986	986	986	1
424	20250219	134300	58896551	986	986	986	986	0
425	20250219	134200	58896551	986	984	986	984	5000
426	20250219	134100	53969717	984	984	984	984	0
427	20250219	134000	53969717	984	984	984	984	0
428	20250219	133900	53969717	984	984	984	984	0
429	20250219	133800	53969717	984	984	984	984	0
430	20250219	133700	53969717	984	984	984	984	0
431	20250219	133600	53969717	984	984	984	984	0
432	20250219	133500	53969717	984	984	984	984	0
433	20250219	133400	53969717	984	984	984	984	41
434	20250219	133300	53929373	984	984	984	984	0
435	20250219	133200	53929373	984	984	984	984	0
436	20250219	133100	53929373	984	984	984	984	0
437	20250219	133000	53929373	984	984	984	984	0
438	20250219	132900	53929373	984	984	984	984	0
439	20250219	132800	53929373	984	984	984	984	0
440	20250219	132700	53929373	984	984	984	984	0
441	20250219	132600	53929373	984	984	984	984	0
442	20250219	132500	53929373	984	984	984	984	0
443	20250219	132400	53929373	984	984	984	984	0
444	20250219	132300	53929373	984	984	984	984	0
445	20250219	132200	53929373	984	982	984	980	4001
446	20250219	132100	50006106	985	985	985	985	0
447	20250219	132000	50006106	985	985	985	985	0
448	20250219	131900	50006106	985	985	985	985	1
449	20250219	131800	50005121	985	985	985	985	0
450	20250219	131700	50005121	985	985	985	985	0
451	20250219	131600	50005121	985	985	985	985	0
452	20250219	131500	50005121	985	985	985	985	0
453	20250219	131400	50005121	985	985	985	985	0
454	20250219	131300	50005121	985	985	985	985	0
455	20250219	131200	50005121	985	985	985	985	0
456	20250219	131100	50005121	985	985	985	985	0
457	20250219	131000	50005121	985	985	985	985	0
458	20250219	130900	50005121	985	985	985	985	0
459	20250219	130800	50005121	985	985	985	985	0
460	20250219	130700	50005121	985	985	985	985	0
461	20250219	130600	50005121	985	985	985	985	1
462	20250219	130500	50004136	982	982	982	982	0
463	20250219	130400	50004136	982	982	982	982	0
464	20250219	130300	50004136	982	982	982	982	0
465	20250219	130200	50004136	982	982	982	982	261
466	20250219	130100	49747834	982	982	982	982	0
467	20250219	130000	49747834	982	982	982	982	0
468	20250219	125900	49747834	982	982	982	982	2
469	20250219	125800	49745870	982	982	982	982	0
470	20250219	125700	49745870	982	982	982	982	0
471	20250219	125600	49745870	982	982	982	982	220
472	20250219	125500	49529830	982	982	982	982	0
473	20250219	125400	49529830	982	982	982	982	1
474	20250219	125300	49528848	981	981	981	981	0
475	20250219	125200	49528848	981	981	981	981	0
476	20250219	125100	49528848	981	981	981	981	0
477	20250219	125000	49528848	981	981	981	981	624
478	20250219	124900	48916704	982	982	982	982	0
479	20250219	124800	48916704	982	982	982	982	0
480	20250219	124700	48916704	982	982	982	982	516
481	20250219	124600	48409992	982	983	983	982	4210
482	20250219	124500	44274012	983	985	985	983	101
483	20250219	124400	44174717	985	985	985	985	0
484	20250219	124300	44174717	985	985	985	985	0
485	20250219	124200	44174717	985	985	985	985	0
486	20250219	124100	44174717	985	985	985	985	0
487	20250219	124000	44174717	985	985	985	985	1147
488	20250219	123900	43044922	985	985	985	985	3500
489	20250219	123800	39597422	985	985	985	985	1988
490	20250219	123700	37639242	985	985	985	985	0
491	20250219	123600	37639242	985	985	985	985	0
492	20250219	123500	37639242	985	983	985	983	201
493	20250219	123400	37441657	983	984	984	983	3500
494	20250219	123300	33998729	985	985	985	985	1
495	20250219	123200	33997744	985	985	985	985	10
496	20250219	123100	33987894	985	985	985	985	0
497	20250219	123000	33987894	985	985	985	985	0
498	20250219	122900	33987894	985	985	985	985	5
499	20250219	122800	33982969	985	985	985	985	0
500	20250219	122700	33982969	985	985	985	985	1
501	20250219	122600	33981984	985	985	985	985	0
502	20250219	122500	33981984	985	985	985	985	0
503	20250219	122400	33981984	985	985	985	985	0
504	20250219	122300	33981984	985	985	985	985	0
505	20250219	122200	33981984	985	984	985	984	1419
506	20250219	122100	32585269	985	985	985	985	0
507	20250219	122000	32585269	985	985	985	985	1581
508	20250219	121900	31027984	986	986	986	986	0
509	20250219	121800	31027984	986	986	986	986	1
510	20250219	121700	31026998	985	985	985	985	1419
511	20250219	121600	29629283	985	985	985	985	0
512	20250219	121500	29629283	985	985	985	985	0
513	20250219	121400	29629283	985	985	985	985	0
514	20250219	121300	29629283	985	985	985	985	0
515	20250219	121200	29629283	985	985	985	985	2211
516	20250219	121100	27451448	985	985	985	985	500
517	20250219	121000	26958948	986	986	986	986	0
518	20250219	120900	26958948	986	986	986	986	4
519	20250219	120800	26955004	986	986	986	986	0
520	20250219	120700	26955004	986	986	986	986	0
521	20250219	120600	26955004	986	986	986	986	0
522	20250219	120500	26955004	986	986	986	986	0
523	20250219	120400	26955004	986	986	986	986	0
524	20250219	120300	26955004	986	986	986	986	0
525	20250219	120200	26955004	986	986	986	986	0
526	20250219	120100	26955004	986	986	986	986	0
527	20250219	120000	26955004	986	986	986	986	10
528	20250219	115900	26945144	986	986	986	986	0
529	20250219	115800	26945144	986	986	986	986	0
530	20250219	115700	26945144	986	986	986	986	0
531	20250219	115600	26945144	986	986	986	986	0
532	20250219	115500	26945144	986	986	986	986	0
533	20250219	115400	26945144	986	986	986	986	1
534	20250219	115300	26944158	986	986	986	986	0
535	20250219	115200	26944158	986	986	986	986	0
536	20250219	115100	26944158	986	986	986	986	0
537	20250219	115000	26944158	986	986	986	986	0
538	20250219	114900	26944158	986	986	986	986	102
539	20250219	114800	26843586	986	986	986	986	1
540	20250219	114700	26842600	986	986	986	986	23
541	20250219	114600	26819922	986	986	986	986	100
542	20250219	114500	26721322	986	986	986	986	10
543	20250219	114400	26711462	985	985	985	985	0
544	20250219	114300	26711462	985	985	985	985	0
545	20250219	114200	26711462	985	985	985	985	0
546	20250219	114100	26711462	985	985	985	985	0
547	20250219	114000	26711462	985	985	985	985	90
548	20250219	113900	26622812	985	985	985	985	0
549	20250219	113800	26622812	985	985	985	985	0
550	20250219	113700	26622812	985	985	985	985	0
551	20250219	113600	26622812	985	985	985	985	0
552	20250219	113500	26622812	985	985	985	985	100
553	20250219	113400	26524312	984	984	984	984	0
554	20250219	113300	26524312	984	984	984	984	2551
555	20250219	113200	24014128	983	983	983	983	0
556	20250219	113100	24014128	983	983	983	983	0
557	20250219	113000	24014128	983	983	983	983	0
558	20250219	112900	24014128	983	983	983	983	0
559	20250219	112800	24014128	983	983	983	983	0
560	20250219	112700	24014128	983	983	983	983	0
561	20250219	112600	24014128	983	983	983	983	0
562	20250219	112500	24014128	983	983	983	983	0
563	20250219	112400	24014128	983	983	983	983	0
564	20250219	112300	24014128	983	983	983	983	0
565	20250219	112200	24014128	983	983	983	983	1312
566	20250219	112100	22724432	983	983	983	983	2
567	20250219	112000	22722466	983	983	983	983	0
568	20250219	111900	22722466	983	983	983	983	580
569	20250219	111800	22152326	983	983	983	983	105
570	20250219	111700	22049111	983	983	983	983	0
571	20250219	111600	22049111	983	984	984	983	6
572	20250219	111500	22043208	982	982	982	982	0
573	20250219	111400	22043208	982	982	982	982	0
574	20250219	111300	22043208	982	982	982	982	0
575	20250219	111200	22043208	982	982	982	982	0
576	20250219	111100	22043208	982	982	982	982	0
577	20250219	111000	22043208	982	982	982	982	0
578	20250219	110900	22043208	982	982	982	982	0
579	20250219	110800	22043208	982	982	982	982	3052
580	20250219	110700	19046144	982	982	982	982	479
581	20250219	110600	18575766	983	983	983	983	0
582	20250219	110500	18575766	983	983	983	983	0
583	20250219	110400	18575766	983	983	983	983	0
584	20250219	110300	18575766	983	983	983	983	0
585	20250219	110200	18575766	983	983	983	983	0
586	20250219	110100	18575766	983	983	983	983	0
587	20250219	110000	18575766	983	983	983	983	0
588	20250219	105900	18575766	983	984	984	983	2
589	20250219	105800	18573799	984	984	984	984	0
590	20250219	105700	18573799	984	984	984	984	1
591	20250219	105600	18572815	984	984	984	984	0
592	20250219	105500	18572815	984	984	984	984	0
593	20250219	105400	18572815	984	984	984	984	1
594	20250219	105300	18571831	984	984	984	984	0
595	20250219	105200	18571831	984	984	984	984	0
596	20250219	105100	18571831	984	984	984	984	102
597	20250219	105000	18471463	982	982	982	982	0
598	20250219	104900	18471463	982	982	982	982	0
599	20250219	104800	18471463	982	982	982	982	0
600	20250219	104700	18471463	982	982	982	982	0
601	20250219	104600	18471463	982	982	982	982	0
602	20250219	104500	18471463	982	982	982	982	0
603	20250219	104400	18471463	982	983	983	982	1115
604	20250219	104300	17376033	982	982	982	982	0
605	20250219	104200	17376033	982	982	982	982	0
606	20250219	104100	17376033	982	982	982	982	1
607	20250219	104000	17375051	982	983	983	982	2000
608	20250219	103900	15409132	984	984	984	984	302
609	20250219	103800	15111964	984	984	984	984	0
610	20250219	103700	15111964	984	984	984	984	0
611	20250219	103600	15111964	984	984	984	984	0
612	20250219	103500	15111964	984	984	984	984	1000
613	20250219	103400	14127964	984	984	984	984	37
614	20250219	103300	14091556	986	986	986	986	0
615	20250219	103200	14091556	986	986	986	986	0
616	20250219	103100	14091556	986	986	986	986	0
617	20250219	103000	14091556	986	986	986	986	0
618	20250219	102900	14091556	986	986	986	986	0
619	20250219	102800	14091556	986	986	986	986	0
620	20250219	102700	14091556	986	986	986	986	0
621	20250219	102600	14091556	986	986	986	986	10
622	20250219	102500	14081696	986	986	986	986	0
623	20250219	102400	14081696	986	986	986	986	30
624	20250219	102300	14052116	983	983	983	983	0
625	20250219	102200	14052116	983	985	985	983	1748
626	20250219	102100	12332492	986	986	986	986	0
627	20250219	102000	12332492	986	986	986	986	0
628	20250219	101900	12332492	986	986	986	986	0
629	20250219	101800	12332492	986	986	986	986	0
630	20250219	101700	12332492	986	986	986	986	0
631	20250219	101600	12332492	986	986	986	986	35
632	20250219	101500	12297982	986	986	986	986	1
633	20250219	101400	12296996	985	985	985	985	0
634	20250219	101300	12296996	985	985	985	985	0
635	20250219	101200	12296996	985	985	985	985	1
636	20250219	101100	12296011	986	986	986	986	14
637	20250219	101000	12282207	986	986	987	985	234
638	20250219	100900	12051594	988	988	988	988	0
639	20250219	100800	12051594	988	988	988	988	0
640	20250219	100700	12051594	988	988	988	988	0
641	20250219	100600	12051594	988	988	988	988	5
642	20250219	100500	12046654	986	986	986	986	0
643	20250219	100400	12046654	986	988	988	986	13
644	20250219	100300	12033816	988	988	988	988	21
645	20250219	100200	12013068	988	988	988	988	0
646	20250219	100100	12013068	988	988	988	988	0
647	20250219	100000	12013068	988	988	988	988	0
648	20250219	095900	12013068	988	988	988	988	0
649	20250219	095800	12013068	988	988	988	988	0
650	20250219	095700	12013068	988	988	988	988	0
651	20250219	095600	12013068	988	988	988	988	0
652	20250219	095500	12013068	988	988	988	988	0
653	20250219	095400	12013068	988	988	988	988	0
654	20250219	095300	12013068	988	988	988	988	0
655	20250219	095200	12013068	988	988	988	988	0
656	20250219	095100	12013068	988	988	988	988	0
657	20250219	095000	12013068	988	988	988	988	8
658	20250219	094900	12005164	986	986	986	986	0
659	20250219	094800	12005164	986	986	986	986	0
660	20250219	094700	12005164	986	986	986	986	1000
661	20250219	094600	11019164	988	988	988	988	2
662	20250219	094500	11017188	988	988	988	988	22
663	20250219	094400	10995452	988	988	988	988	6
664	20250219	094300	10989524	988	988	988	988	6
665	20250219	094200	10983596	986	986	986	986	0
666	20250219	094100	10983596	986	986	986	986	0
667	20250219	094000	10983596	986	986	986	986	0
668	20250219	093900	10983596	986	986	986	986	0
669	20250219	093800	10983596	986	986	986	986	47
670	20250219	093700	10937254	986	987	987	986	2964
671	20250219	093600	8011886	987	987	987	987	0
672	20250219	093500	8011886	987	987	987	987	0
673	20250219	093400	8011886	987	987	987	987	1000
674	20250219	093300	7024886	987	987	987	987	90
675	20250219	093200	6936056	987	987	987	987	46
676	20250219	093100	6890654	987	985	987	985	33
677	20250219	093000	6858147	986	988	988	986	2684
678	20250219	092900	4209022	987	987	987	987	0
679	20250219	092800	4209022	987	987	987	987	0
680	20250219	092700	4209022	987	987	987	987	0
681	20250219	092600	4209022	987	987	987	987	0
682	20250219	092500	4209022	987	987	987	987	31
683	20250219	092400	4178425	987	987	987	987	556
684	20250219	092300	3629653	986	986	986	986	85
685	20250219	092200	3545843	987	987	987	987	29
686	20250219	092100	3517220	987	987	987	987	1
687	20250219	092000	3516233	986	986	986	986	0
688	20250219	091900	3516233	986	986	986	986	115
689	20250219	091800	3402843	986	986	986	986	400
690	20250219	091700	3008443	986	986	987	986	480
691	20250219	091600	2535162	987	987	987	987	37
692	20250219	091500	2498643	989	989	989	989	1
693	20250219	091400	2497654	989	986	989	986	115
694	20250219	091300	2384148	987	988	988	987	2119
695	20250219	091200	290676	989	988	989	988	21
696	20250219	091100	269927	990	990	990	990	0
697	20250219	091000	269927	990	990	990	990	0
698	20250219	090900	269927	990	990	990	990	0
699	20250219	090800	269927	990	990	990	990	46
700	20250219	090700	224387	992	992	992	992	0
701	20250219	090600	224387	992	992	992	992	0
702	20250219	090500	224387	992	992	992	992	0
703	20250219	090400	224387	992	992	992	992	0
704	20250219	090300	224387	992	992	992	992	1
705	20250219	090200	223395	988	988	988	988	125
706	20250219	090100	99895	989	989	989	989	0
707	20250219	090000	99895	989	995	995	989	101