KissMeData/357430/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213200	28779822	1511	1511	1511	1511	142
3	20250219	213100	28779822	1511	1511	1511	1511	0
4	20250219	213000	28779822	1511	1511	1511	1511	0
5	20250219	212900	28779822	1511	1511	1511	1511	0
6	20250219	212800	28779822	1511	1511	1511	1511	0
7	20250219	212700	28779822	1511	1511	1511	1511	0
8	20250219	212600	28779822	1511	1511	1511	1511	0
9	20250219	212500	28779822	1511	1511	1511	1511	0
10	20250219	212400	28779822	1511	1511	1511	1511	0
11	20250219	212300	28779822	1511	1511	1511	1511	0
12	20250219	212200	28779822	1511	1511	1511	1511	0
13	20250219	212100	28779822	1511	1511	1511	1511	0
14	20250219	212000	28779822	1511	1511	1511	1511	0
15	20250219	211900	28779822	1511	1511	1511	1511	0
16	20250219	211800	28779822	1511	1511	1511	1511	0
17	20250219	211700	28779822	1511	1511	1511	1511	0
18	20250219	211600	28779822	1511	1511	1511	1511	0
19	20250219	211500	28779822	1511	1511	1511	1511	0
20	20250219	211400	28779822	1511	1511	1511	1511	0
21	20250219	211300	28779822	1511	1511	1511	1511	0
22	20250219	211200	28779822	1511	1511	1511	1511	0
23	20250219	211100	28779822	1511	1511	1511	1511	0
24	20250219	211000	28779822	1511	1511	1511	1511	0
25	20250219	210900	28779822	1511	1511	1511	1511	0
26	20250219	210800	28779822	1511	1511	1511	1511	0
27	20250219	210700	28779822	1511	1511	1511	1511	0
28	20250219	210600	28779822	1511	1511	1511	1511	0
29	20250219	210500	28779822	1511	1511	1511	1511	0
30	20250219	210400	28779822	1511	1511	1511	1511	0
31	20250219	210300	28779822	1511	1511	1511	1511	0
32	20250219	210200	28779822	1511	1511	1511	1511	142
33	20250219	210100	28779822	1511	1511	1511	1511	0
34	20250219	210000	28779822	1511	1511	1511	1511	0
35	20250219	205900	28779822	1511	1511	1511	1511	0
36	20250219	205800	28779822	1511	1511	1511	1511	0
37	20250219	205700	28779822	1511	1511	1511	1511	0
38	20250219	205600	28779822	1511	1511	1511	1511	0
39	20250219	205500	28779822	1511	1511	1511	1511	0
40	20250219	205400	28779822	1511	1511	1511	1511	0
41	20250219	205300	28779822	1511	1511	1511	1511	0
42	20250219	205200	28779822	1511	1511	1511	1511	0
43	20250219	205100	28779822	1511	1511	1511	1511	0
44	20250219	205000	28779822	1511	1511	1511	1511	0
45	20250219	204900	28779822	1511	1511	1511	1511	0
46	20250219	204800	28779822	1511	1511	1511	1511	0
47	20250219	204700	28779822	1511	1511	1511	1511	0
48	20250219	204600	28779822	1511	1511	1511	1511	0
49	20250219	204500	28779822	1511	1511	1511	1511	0
50	20250219	204400	28779822	1511	1511	1511	1511	0
51	20250219	204300	28779822	1511	1511	1511	1511	0
52	20250219	204200	28779822	1511	1511	1511	1511	0
53	20250219	204100	28779822	1511	1511	1511	1511	0
54	20250219	204000	28779822	1511	1511	1511	1511	0
55	20250219	203900	28779822	1511	1511	1511	1511	0
56	20250219	203800	28779822	1511	1511	1511	1511	0
57	20250219	203700	28779822	1511	1511	1511	1511	0
58	20250219	203600	28779822	1511	1511	1511	1511	0
59	20250219	203500	28779822	1511	1511	1511	1511	0
60	20250219	203400	28779822	1511	1511	1511	1511	0
61	20250219	203300	28779822	1511	1511	1511	1511	0
62	20250219	203200	28779822	1511	1511	1511	1511	142
63	20250219	203100	28779822	1511	1511	1511	1511	0
64	20250219	203000	28779822	1511	1511	1511	1511	0
65	20250219	202900	28779822	1511	1511	1511	1511	0
66	20250219	202800	28779822	1511	1511	1511	1511	0
67	20250219	202700	28779822	1511	1511	1511	1511	0
68	20250219	202600	28779822	1511	1511	1511	1511	0
69	20250219	202500	28779822	1511	1511	1511	1511	0
70	20250219	202400	28779822	1511	1511	1511	1511	0
71	20250219	202300	28779822	1511	1511	1511	1511	0
72	20250219	202200	28779822	1511	1511	1511	1511	0
73	20250219	202100	28779822	1511	1511	1511	1511	0
74	20250219	202000	28779822	1511	1511	1511	1511	0
75	20250219	201900	28779822	1511	1511	1511	1511	0
76	20250219	201800	28779822	1511	1511	1511	1511	0
77	20250219	201700	28779822	1511	1511	1511	1511	0
78	20250219	201600	28779822	1511	1511	1511	1511	0
79	20250219	201500	28779822	1511	1511	1511	1511	0
80	20250219	201400	28779822	1511	1511	1511	1511	0
81	20250219	201300	28779822	1511	1511	1511	1511	0
82	20250219	201200	28779822	1511	1511	1511	1511	0
83	20250219	201100	28779822	1511	1511	1511	1511	0
84	20250219	201000	28779822	1511	1511	1511	1511	0
85	20250219	200900	28779822	1511	1511	1511	1511	0
86	20250219	200800	28779822	1511	1511	1511	1511	0
87	20250219	200700	28779822	1511	1511	1511	1511	0
88	20250219	200600	28779822	1511	1511	1511	1511	0
89	20250219	200500	28779822	1511	1511	1511	1511	0
90	20250219	200400	28779822	1511	1511	1511	1511	0
91	20250219	200300	28779822	1511	1511	1511	1511	0
92	20250219	200200	28779822	1511	1511	1511	1511	142
93	20250219	200100	28779822	1511	1511	1511	1511	0
94	20250219	200000	28779822	1511	1511	1511	1511	0
95	20250219	195900	28779822	1511	1511	1511	1511	0
96	20250219	195800	28779822	1511	1511	1511	1511	0
97	20250219	195700	28779822	1511	1511	1511	1511	0
98	20250219	195600	28779822	1511	1511	1511	1511	0
99	20250219	195500	28779822	1511	1511	1511	1511	0
100	20250219	195400	28779822	1511	1511	1511	1511	0
101	20250219	195300	28779822	1511	1511	1511	1511	0
102	20250219	195200	28779822	1511	1511	1511	1511	0
103	20250219	195100	28779822	1511	1511	1511	1511	0
104	20250219	195000	28779822	1511	1511	1511	1511	0
105	20250219	194900	28779822	1511	1511	1511	1511	0
106	20250219	194800	28779822	1511	1511	1511	1511	0
107	20250219	194700	28779822	1511	1511	1511	1511	0
108	20250219	194600	28779822	1511	1511	1511	1511	0
109	20250219	194500	28779822	1511	1511	1511	1511	0
110	20250219	194400	28779822	1511	1511	1511	1511	0
111	20250219	194300	28779822	1511	1511	1511	1511	0
112	20250219	194200	28779822	1511	1511	1511	1511	0
113	20250219	194100	28779822	1511	1511	1511	1511	0
114	20250219	194000	28779822	1511	1511	1511	1511	0
115	20250219	193900	28779822	1511	1511	1511	1511	0
116	20250219	193800	28779822	1511	1511	1511	1511	0
117	20250219	193700	28779822	1511	1511	1511	1511	0
118	20250219	193600	28779822	1511	1511	1511	1511	0
119	20250219	193500	28779822	1511	1511	1511	1511	0
120	20250219	193400	28779822	1511	1511	1511	1511	0
121	20250219	193300	28779822	1511	1511	1511	1511	0
122	20250219	193200	28779822	1511	1511	1511	1511	142
123	20250219	193100	28779822	1511	1511	1511	1511	0
124	20250219	193000	28779822	1511	1511	1511	1511	0
125	20250219	192900	28779822	1511	1511	1511	1511	0
126	20250219	192800	28779822	1511	1511	1511	1511	0
127	20250219	192700	28779822	1511	1511	1511	1511	0
128	20250219	192600	28779822	1511	1511	1511	1511	0
129	20250219	192500	28779822	1511	1511	1511	1511	0
130	20250219	192400	28779822	1511	1511	1511	1511	0
131	20250219	192300	28779822	1511	1511	1511	1511	0
132	20250219	192200	28779822	1511	1511	1511	1511	0
133	20250219	192100	28779822	1511	1511	1511	1511	0
134	20250219	192000	28779822	1511	1511	1511	1511	0
135	20250219	191900	28779822	1511	1511	1511	1511	0
136	20250219	191800	28779822	1511	1511	1511	1511	0
137	20250219	191700	28779822	1511	1511	1511	1511	0
138	20250219	191600	28779822	1511	1511	1511	1511	0
139	20250219	191500	28779822	1511	1511	1511	1511	0
140	20250219	191400	28779822	1511	1511	1511	1511	0
141	20250219	191300	28779822	1511	1511	1511	1511	0
142	20250219	191200	28779822	1511	1511	1511	1511	0
143	20250219	191100	28779822	1511	1511	1511	1511	0
144	20250219	191000	28779822	1511	1511	1511	1511	0
145	20250219	190900	28779822	1511	1511	1511	1511	0
146	20250219	190800	28779822	1511	1511	1511	1511	0
147	20250219	190700	28779822	1511	1511	1511	1511	0
148	20250219	190600	28779822	1511	1511	1511	1511	0
149	20250219	190500	28779822	1511	1511	1511	1511	0
150	20250219	190400	28779822	1511	1511	1511	1511	0
151	20250219	190300	28779822	1511	1511	1511	1511	0
152	20250219	190200	28779822	1511	1511	1511	1511	142
153	20250219	190100	28779822	1511	1511	1511	1511	0
154	20250219	190000	28779822	1511	1511	1511	1511	0
155	20250219	185900	28779822	1511	1511	1511	1511	0
156	20250219	185800	28779822	1511	1511	1511	1511	0
157	20250219	185700	28779822	1511	1511	1511	1511	0
158	20250219	185600	28779822	1511	1511	1511	1511	0
159	20250219	185500	28779822	1511	1511	1511	1511	0
160	20250219	185400	28779822	1511	1511	1511	1511	0
161	20250219	185300	28779822	1511	1511	1511	1511	0
162	20250219	185200	28779822	1511	1511	1511	1511	0
163	20250219	185100	28779822	1511	1511	1511	1511	0
164	20250219	185000	28779822	1511	1511	1511	1511	0
165	20250219	184900	28779822	1511	1511	1511	1511	0
166	20250219	184800	28779822	1511	1511	1511	1511	0
167	20250219	184700	28779822	1511	1511	1511	1511	0
168	20250219	184600	28779822	1511	1511	1511	1511	0
169	20250219	184500	28779822	1511	1511	1511	1511	0
170	20250219	184400	28779822	1511	1511	1511	1511	0
171	20250219	184300	28779822	1511	1511	1511	1511	0
172	20250219	184200	28779822	1511	1511	1511	1511	0
173	20250219	184100	28779822	1511	1511	1511	1511	0
174	20250219	184000	28779822	1511	1511	1511	1511	0
175	20250219	183900	28779822	1511	1511	1511	1511	0
176	20250219	183800	28779822	1511	1511	1511	1511	0
177	20250219	183700	28779822	1511	1511	1511	1511	0
178	20250219	183600	28779822	1511	1511	1511	1511	0
179	20250219	183500	28779822	1511	1511	1511	1511	0
180	20250219	183400	28779822	1511	1511	1511	1511	0
181	20250219	183300	28779822	1511	1511	1511	1511	0
182	20250219	183200	28779822	1511	1511	1511	1511	142
183	20250219	183100	28779822	1511	1511	1511	1511	0
184	20250219	183000	28779822	1511	1511	1511	1511	0
185	20250219	182900	28779822	1511	1511	1511	1511	0
186	20250219	182800	28779822	1511	1511	1511	1511	0
187	20250219	182700	28779822	1511	1511	1511	1511	0
188	20250219	182600	28779822	1511	1511	1511	1511	0
189	20250219	182500	28779822	1511	1511	1511	1511	0
190	20250219	182400	28779822	1511	1511	1511	1511	0
191	20250219	182300	28779822	1511	1511	1511	1511	0
192	20250219	182200	28779822	1511	1511	1511	1511	0
193	20250219	182100	28779822	1511	1511	1511	1511	0
194	20250219	182000	28779822	1511	1511	1511	1511	0
195	20250219	181900	28779822	1511	1511	1511	1511	0
196	20250219	181800	28779822	1511	1511	1511	1511	0
197	20250219	181700	28779822	1511	1511	1511	1511	0
198	20250219	181600	28779822	1511	1511	1511	1511	0
199	20250219	181500	28779822	1511	1511	1511	1511	0
200	20250219	181400	28779822	1511	1511	1511	1511	0
201	20250219	181300	28779822	1511	1511	1511	1511	0
202	20250219	181200	28779822	1511	1511	1511	1511	0
203	20250219	181100	28779822	1511	1511	1511	1511	0
204	20250219	181000	28779822	1511	1511	1511	1511	0
205	20250219	180900	28779822	1511	1511	1511	1511	0
206	20250219	180800	28779822	1511	1511	1511	1511	0
207	20250219	180700	28779822	1511	1511	1511	1511	0
208	20250219	180600	28779822	1511	1511	1511	1511	0
209	20250219	180500	28779822	1511	1511	1511	1511	0
210	20250219	180400	28779822	1511	1511	1511	1511	0
211	20250219	180300	28779822	1511	1511	1511	1511	0
212	20250219	180200	28779822	1511	1511	1511	1511	142
213	20250219	180100	28779822	1511	1511	1511	1511	0
214	20250219	180000	28779822	1511	1511	1511	1511	0
215	20250219	175900	28779822	1511	1511	1511	1511	0
216	20250219	175800	28779822	1511	1511	1511	1511	0
217	20250219	175700	28779822	1511	1511	1511	1511	0
218	20250219	175600	28779822	1511	1511	1511	1511	0
219	20250219	175500	28779822	1511	1511	1511	1511	0
220	20250219	175400	28779822	1511	1511	1511	1511	0
221	20250219	175300	28779822	1511	1511	1511	1511	0
222	20250219	175200	28779822	1511	1511	1511	1511	0
223	20250219	175100	28779822	1511	1511	1511	1511	0
224	20250219	175000	28779822	1511	1511	1511	1511	0
225	20250219	174900	28779822	1511	1511	1511	1511	0
226	20250219	174800	28779822	1511	1511	1511	1511	0
227	20250219	174700	28779822	1511	1511	1511	1511	0
228	20250219	174600	28779822	1511	1511	1511	1511	0
229	20250219	174500	28779822	1511	1511	1511	1511	0
230	20250219	174400	28779822	1511	1511	1511	1511	0
231	20250219	174300	28779822	1511	1511	1511	1511	0
232	20250219	174200	28779822	1511	1511	1511	1511	0
233	20250219	174100	28779822	1511	1511	1511	1511	0
234	20250219	174000	28779822	1511	1511	1511	1511	0
235	20250219	173900	28779822	1511	1511	1511	1511	0
236	20250219	173800	28779822	1511	1511	1511	1511	0
237	20250219	173700	28779822	1511	1511	1511	1511	0
238	20250219	173600	28779822	1511	1511	1511	1511	0
239	20250219	173500	28779822	1511	1511	1511	1511	0
240	20250219	173400	28779822	1511	1511	1511	1511	0
241	20250219	173300	28779822	1511	1511	1511	1511	0
242	20250219	173200	28779822	1511	1511	1511	1511	142
243	20250219	173100	28779822	1511	1511	1511	1511	0
244	20250219	173000	28779822	1511	1511	1511	1511	0
245	20250219	172900	28779822	1511	1511	1511	1511	0
246	20250219	172800	28779822	1511	1511	1511	1511	0
247	20250219	172700	28779822	1511	1511	1511	1511	0
248	20250219	172600	28779822	1511	1511	1511	1511	0
249	20250219	172500	28779822	1511	1511	1511	1511	0
250	20250219	172400	28779822	1511	1511	1511	1511	0
251	20250219	172300	28779822	1511	1511	1511	1511	0
252	20250219	172200	28779822	1511	1511	1511	1511	0
253	20250219	172100	28779822	1511	1511	1511	1511	0
254	20250219	172000	28779822	1511	1511	1511	1511	0
255	20250219	171900	28779822	1511	1511	1511	1511	0
256	20250219	171800	28779822	1511	1511	1511	1511	0
257	20250219	171700	28779822	1511	1511	1511	1511	0
258	20250219	171600	28779822	1511	1511	1511	1511	0
259	20250219	171500	28779822	1511	1511	1511	1511	0
260	20250219	171400	28779822	1511	1511	1511	1511	0
261	20250219	171300	28779822	1511	1511	1511	1511	0
262	20250219	171200	28779822	1511	1511	1511	1511	0
263	20250219	171100	28779822	1511	1511	1511	1511	0
264	20250219	171000	28779822	1511	1511	1511	1511	0
265	20250219	170900	28779822	1511	1511	1511	1511	0
266	20250219	170800	28779822	1511	1511	1511	1511	0
267	20250219	170700	28779822	1511	1511	1511	1511	0
268	20250219	170600	28779822	1511	1511	1511	1511	0
269	20250219	170500	28779822	1511	1511	1511	1511	0
270	20250219	170400	28779822	1511	1511	1511	1511	0
271	20250219	170300	28779822	1511	1511	1511	1511	0
272	20250219	170200	28779822	1511	1511	1511	1511	142
273	20250219	170100	28779822	1511	1511	1511	1511	0
274	20250219	170000	28779822	1511	1511	1511	1511	0
275	20250219	165900	28779822	1511	1511	1511	1511	0
276	20250219	165800	28779822	1511	1511	1511	1511	0
277	20250219	165700	28779822	1511	1511	1511	1511	0
278	20250219	165600	28779822	1511	1511	1511	1511	0
279	20250219	165500	28779822	1511	1511	1511	1511	0
280	20250219	165400	28779822	1511	1511	1511	1511	0
281	20250219	165300	28779822	1511	1511	1511	1511	0
282	20250219	165200	28779822	1511	1511	1511	1511	0
283	20250219	165100	28779822	1511	1511	1511	1511	0
284	20250219	165000	28779822	1511	1511	1511	1511	0
285	20250219	164900	28779822	1511	1511	1511	1511	0
286	20250219	164800	28779822	1511	1511	1511	1511	0
287	20250219	164700	28779822	1511	1511	1511	1511	0
288	20250219	164600	28779822	1511	1511	1511	1511	0
289	20250219	164500	28779822	1511	1511	1511	1511	0
290	20250219	164400	28779822	1511	1511	1511	1511	0
291	20250219	164300	28779822	1511	1511	1511	1511	0
292	20250219	164200	28779822	1511	1511	1511	1511	0
293	20250219	164100	28779822	1511	1511	1511	1511	0
294	20250219	164000	28779822	1511	1511	1511	1511	0
295	20250219	163900	28779822	1511	1511	1511	1511	0
296	20250219	163800	28779822	1511	1511	1511	1511	0
297	20250219	163700	28779822	1511	1511	1511	1511	0
298	20250219	163600	28779822	1511	1511	1511	1511	0
299	20250219	163500	28779822	1511	1511	1511	1511	0
300	20250219	163400	28779822	1511	1511	1511	1511	0
301	20250219	163300	28779822	1511	1511	1511	1511	0
302	20250219	163200	28779822	1511	1511	1511	1511	142
303	20250219	163100	28779822	1511	1511	1511	1511	0
304	20250219	163000	28779822	1511	1511	1511	1511	0
305	20250219	162900	28779822	1511	1511	1511	1511	0
306	20250219	162800	28779822	1511	1511	1511	1511	0
307	20250219	162700	28779822	1511	1511	1511	1511	0
308	20250219	162600	28779822	1511	1511	1511	1511	0
309	20250219	162500	28779822	1511	1511	1511	1511	0
310	20250219	162400	28779822	1511	1511	1511	1511	0
311	20250219	162300	28779822	1511	1511	1511	1511	0
312	20250219	162200	28779822	1511	1511	1511	1511	0
313	20250219	162100	28779822	1511	1511	1511	1511	0
314	20250219	162000	28779822	1511	1511	1511	1511	0
315	20250219	161900	28779822	1511	1511	1511	1511	0
316	20250219	161800	28779822	1511	1511	1511	1511	0
317	20250219	161700	28779822	1511	1511	1511	1511	0
318	20250219	161600	28779822	1511	1511	1511	1511	0
319	20250219	161500	28779822	1511	1511	1511	1511	0
320	20250219	161400	28779822	1511	1511	1511	1511	0
321	20250219	161300	28779822	1511	1511	1511	1511	0
322	20250219	161200	28779822	1511	1511	1511	1511	0
323	20250219	161100	28779822	1511	1511	1511	1511	0
324	20250219	161000	28779822	1511	1511	1511	1511	0
325	20250219	160900	28779822	1511	1511	1511	1511	0
326	20250219	160800	28779822	1511	1511	1511	1511	0
327	20250219	160700	28779822	1511	1511	1511	1511	0
328	20250219	160600	28779822	1511	1511	1511	1511	0
329	20250219	160500	28779822	1511	1511	1511	1511	0
330	20250219	160400	28779822	1511	1511	1511	1511	0
331	20250219	160300	28779822	1511	1511	1511	1511	0
332	20250219	160200	28779822	1511	1511	1511	1511	142
333	20250219	160100	28779822	1511	1511	1511	1511	0
334	20250219	160000	28779822	1511	1511	1511	1511	0
335	20250219	155900	28779822	1511	1511	1511	1511	0
336	20250219	155800	28779822	1511	1511	1511	1511	0
337	20250219	155700	28779822	1511	1511	1511	1511	0
338	20250219	155600	28779822	1511	1511	1511	1511	0
339	20250219	155500	28779822	1511	1511	1511	1511	0
340	20250219	155400	28779822	1511	1511	1511	1511	0
341	20250219	155300	28779822	1511	1511	1511	1511	0
342	20250219	155200	28779822	1511	1511	1511	1511	0
343	20250219	155100	28779822	1511	1511	1511	1511	0
344	20250219	155000	28779822	1511	1511	1511	1511	0
345	20250219	154900	28779822	1511	1511	1511	1511	0
346	20250219	154800	28779822	1511	1511	1511	1511	0
347	20250219	154700	28779822	1511	1511	1511	1511	0
348	20250219	154600	28779822	1511	1511	1511	1511	0
349	20250219	154500	28779822	1511	1511	1511	1511	0
350	20250219	154400	28779822	1511	1511	1511	1511	0
351	20250219	154300	28779822	1511	1511	1511	1511	0
352	20250219	154200	28779822	1511	1511	1511	1511	0
353	20250219	154100	28779822	1511	1511	1511	1511	0
354	20250219	154000	28779822	1511	1511	1511	1511	0
355	20250219	153900	28779822	1511	1511	1511	1511	0
356	20250219	153800	28779822	1511	1511	1511	1511	0
357	20250219	153700	28779822	1511	1511	1511	1511	0
358	20250219	153600	28779822	1511	1511	1511	1511	0
359	20250219	153500	28779822	1511	1511	1511	1511	0
360	20250219	153400	28779822	1511	1511	1511	1511	0
361	20250219	153300	28779822	1511	1511	1511	1511	0
362	20250219	153200	28779822	1511	1511	1511	1511	142
363	20250219	153100	28779822	1511	1511	1511	1511	0
364	20250219	153000	28779822	1511	1511	1511	1511	142
365	20250219	152900	28565260	1512	1512	1512	1512	0
366	20250219	152800	28565260	1512	1512	1512	1512	0
367	20250219	152700	28565260	1512	1512	1512	1512	0
368	20250219	152600	28565260	1512	1512	1512	1512	0
369	20250219	152500	28565260	1512	1512	1512	1512	0
370	20250219	152400	28565260	1512	1512	1512	1512	0
371	20250219	152300	28565260	1512	1512	1512	1512	0
372	20250219	152200	28565260	1512	1512	1512	1512	0
373	20250219	152100	28565260	1512	1512	1512	1512	0
374	20250219	152000	28565260	1512	1512	1512	1512	0
375	20250219	151900	28565260	1512	1512	1512	1512	6
376	20250219	151800	28556188	1512	1512	1512	1512	0
377	20250219	151700	28556188	1512	1512	1512	1512	0
378	20250219	151600	28556188	1512	1512	1512	1512	0
379	20250219	151500	28556188	1512	1512	1512	1512	0
380	20250219	151400	28556188	1512	1512	1512	1512	0
381	20250219	151300	28556188	1512	1512	1512	1512	0
382	20250219	151200	28556188	1512	1512	1512	1512	0
383	20250219	151100	28556188	1512	1512	1512	1512	0
384	20250219	151000	28556188	1512	1512	1512	1512	0
385	20250219	150900	28556188	1512	1512	1512	1512	1503
386	20250219	150800	26283652	1512	1512	1512	1512	0
387	20250219	150700	26283652	1512	1512	1512	1512	0
388	20250219	150600	26283652	1512	1512	1512	1512	0
389	20250219	150500	26283652	1512	1512	1512	1512	0
390	20250219	150400	26283652	1512	1512	1512	1512	0
391	20250219	150300	26283652	1512	1512	1512	1512	0
392	20250219	150200	26283652	1512	1512	1512	1512	0
393	20250219	150100	26283652	1512	1512	1512	1512	0
394	20250219	150000	26283652	1512	1512	1512	1512	0
395	20250219	145900	26283652	1512	1512	1512	1512	0
396	20250219	145800	26283652	1512	1512	1512	1512	0
397	20250219	145700	26283652	1512	1512	1512	1512	0
398	20250219	145600	26283652	1512	1512	1512	1512	20
399	20250219	145500	26253412	1512	1512	1512	1512	0
400	20250219	145400	26253412	1512	1512	1512	1512	0
401	20250219	145300	26253412	1512	1512	1512	1512	0
402	20250219	145200	26253412	1512	1512	1512	1512	0
403	20250219	145100	26253412	1512	1512	1512	1512	0
404	20250219	145000	26253412	1512	1512	1512	1512	0
405	20250219	144900	26253412	1512	1512	1512	1512	0
406	20250219	144800	26253412	1512	1512	1512	1512	0
407	20250219	144700	26253412	1512	1512	1512	1512	0
408	20250219	144600	26253412	1512	1512	1512	1512	0
409	20250219	144500	26253412	1512	1512	1512	1512	0
410	20250219	144400	26253412	1512	1512	1512	1512	10
411	20250219	144300	26238292	1512	1512	1512	1512	0
412	20250219	144200	26238292	1512	1512	1512	1512	0
413	20250219	144100	26238292	1512	1512	1512	1512	0
414	20250219	144000	26238292	1512	1512	1512	1512	0
415	20250219	143900	26238292	1512	1512	1512	1512	0
416	20250219	143800	26238292	1512	1512	1512	1512	0
417	20250219	143700	26238292	1512	1512	1512	1512	700
418	20250219	143600	25179892	1512	1512	1512	1512	0
419	20250219	143500	25179892	1512	1512	1512	1512	0
420	20250219	143400	25179892	1512	1512	1512	1512	0
421	20250219	143300	25179892	1512	1512	1512	1512	0
422	20250219	143200	25179892	1512	1512	1512	1512	1
423	20250219	143100	25178380	1512	1512	1512	1512	1
424	20250219	143000	25176868	1512	1512	1512	1512	0
425	20250219	142900	25176868	1512	1512	1512	1512	435
426	20250219	142800	24519148	1512	1512	1512	1512	0
427	20250219	142700	24519148	1512	1512	1512	1512	0
428	20250219	142600	24519148	1512	1512	1512	1512	0
429	20250219	142500	24519148	1512	1512	1512	1512	0
430	20250219	142400	24519148	1512	1512	1512	1512	0
431	20250219	142300	24519148	1512	1512	1512	1512	720
432	20250219	142200	23430508	1512	1512	1512	1512	0
433	20250219	142100	23430508	1512	1512	1512	1512	0
434	20250219	142000	23430508	1512	1512	1512	1512	0
435	20250219	141900	23430508	1512	1512	1512	1512	0
436	20250219	141800	23430508	1512	1512	1512	1512	0
437	20250219	141700	23430508	1512	1512	1512	1512	174
438	20250219	141600	23167420	1512	1512	1512	1512	0
439	20250219	141500	23167420	1512	1512	1512	1512	0
440	20250219	141400	23167420	1512	1512	1512	1512	0
441	20250219	141300	23167420	1512	1512	1512	1512	0
442	20250219	141200	23167420	1512	1512	1512	1512	0
443	20250219	141100	23167420	1512	1512	1512	1512	0
444	20250219	141000	23167420	1512	1512	1512	1512	0
445	20250219	140900	23167420	1512	1512	1512	1512	0
446	20250219	140800	23167420	1512	1512	1512	1512	0
447	20250219	140700	23167420	1512	1512	1512	1512	0
448	20250219	140600	23167420	1512	1512	1512	1512	0
449	20250219	140500	23167420	1512	1512	1512	1512	21
450	20250219	140400	23135668	1512	1512	1512	1512	0
451	20250219	140300	23135668	1512	1512	1512	1512	0
452	20250219	140200	23135668	1512	1512	1512	1512	0
453	20250219	140100	23135668	1512	1512	1512	1512	0
454	20250219	140000	23135668	1512	1512	1512	1512	0
455	20250219	135900	23135668	1512	1512	1512	1512	0
456	20250219	135800	23135668	1512	1512	1512	1512	7
457	20250219	135700	23125084	1512	1512	1512	1512	0
458	20250219	135600	23125084	1512	1512	1512	1512	0
459	20250219	135500	23125084	1512	1512	1512	1512	0
460	20250219	135400	23125084	1512	1512	1512	1512	0
461	20250219	135300	23125084	1512	1512	1512	1512	0
462	20250219	135200	23125084	1512	1512	1512	1512	0
463	20250219	135100	23125084	1512	1512	1512	1512	0
464	20250219	135000	23125084	1512	1512	1512	1512	0
465	20250219	134900	23125084	1512	1512	1512	1512	0
466	20250219	134800	23125084	1512	1512	1512	1512	0
467	20250219	134700	23125084	1512	1512	1512	1512	0
468	20250219	134600	23125084	1512	1512	1512	1512	0
469	20250219	134500	23125084	1512	1512	1512	1512	0
470	20250219	134400	23125084	1512	1512	1512	1512	0
471	20250219	134300	23125084	1512	1512	1512	1512	0
472	20250219	134200	23125084	1512	1512	1512	1512	0
473	20250219	134100	23125084	1512	1512	1512	1512	0
474	20250219	134000	23125084	1512	1512	1512	1512	0
475	20250219	133900	23125084	1512	1512	1512	1512	0
476	20250219	133800	23125084	1512	1512	1512	1512	0
477	20250219	133700	23125084	1512	1512	1512	1512	0
478	20250219	133600	23125084	1512	1512	1512	1512	0
479	20250219	133500	23125084	1512	1512	1512	1512	0
480	20250219	133400	23125084	1512	1512	1512	1512	0
481	20250219	133300	23125084	1512	1512	1512	1512	0
482	20250219	133200	23125084	1512	1512	1512	1512	0
483	20250219	133100	23125084	1512	1512	1512	1512	0
484	20250219	133000	23125084	1512	1512	1512	1512	0
485	20250219	132900	23125084	1512	1512	1512	1512	0
486	20250219	132800	23125084	1512	1512	1512	1512	0
487	20250219	132700	23125084	1512	1512	1512	1512	0
488	20250219	132600	23125084	1512	1512	1512	1512	0
489	20250219	132500	23125084	1512	1512	1512	1512	0
490	20250219	132400	23125084	1512	1512	1512	1512	0
491	20250219	132300	23125084	1512	1512	1512	1512	0
492	20250219	132200	23125084	1512	1512	1512	1512	0
493	20250219	132100	23125084	1512	1512	1512	1512	30
494	20250219	132000	23079724	1512	1512	1512	1512	0
495	20250219	131900	23079724	1512	1512	1512	1512	0
496	20250219	131800	23079724	1512	1512	1512	1512	0
497	20250219	131700	23079724	1512	1512	1512	1512	0
498	20250219	131600	23079724	1512	1512	1512	1512	51
499	20250219	131500	23002612	1512	1512	1512	1512	0
500	20250219	131400	23002612	1512	1512	1512	1512	0
501	20250219	131300	23002612	1512	1512	1512	1512	0
502	20250219	131200	23002612	1512	1512	1512	1512	0
503	20250219	131100	23002612	1512	1512	1512	1512	0
504	20250219	131000	23002612	1512	1512	1512	1512	0
505	20250219	130900	23002612	1512	1512	1512	1512	0
506	20250219	130800	23002612	1512	1512	1512	1512	0
507	20250219	130700	23002612	1512	1512	1512	1512	0
508	20250219	130600	23002612	1512	1512	1512	1512	0
509	20250219	130500	23002612	1512	1512	1512	1512	0
510	20250219	130400	23002612	1512	1512	1512	1512	0
511	20250219	130300	23002612	1512	1512	1512	1512	0
512	20250219	130200	23002612	1512	1512	1512	1512	0
513	20250219	130100	23002612	1512	1512	1512	1512	0
514	20250219	130000	23002612	1512	1512	1512	1512	0
515	20250219	125900	23002612	1512	1512	1512	1512	0
516	20250219	125800	23002612	1512	1512	1512	1512	0
517	20250219	125700	23002612	1512	1512	1512	1512	248
518	20250219	125600	22627636	1512	1512	1512	1512	0
519	20250219	125500	22627636	1512	1512	1512	1512	0
520	20250219	125400	22627636	1512	1512	1512	1512	0
521	20250219	125300	22627636	1512	1512	1512	1512	204
522	20250219	125200	22319188	1511	1511	1511	1511	0
523	20250219	125100	22319188	1511	1511	1511	1511	0
524	20250219	125000	22319188	1511	1511	1511	1511	0
525	20250219	124900	22319188	1511	1511	1511	1511	0
526	20250219	124800	22319188	1511	1511	1511	1511	351
527	20250219	124700	21788827	1511	1511	1511	1511	0
528	20250219	124600	21788827	1511	1511	1511	1511	0
529	20250219	124500	21788827	1511	1511	1511	1511	10
530	20250219	124400	21773717	1511	1511	1511	1511	0
531	20250219	124300	21773717	1511	1511	1511	1511	0
532	20250219	124200	21773717	1511	1511	1511	1511	0
533	20250219	124100	21773717	1511	1511	1511	1511	2
534	20250219	124000	21770695	1512	1512	1512	1512	0
535	20250219	123900	21770695	1512	1512	1512	1512	0
536	20250219	123800	21770695	1512	1512	1512	1512	0
537	20250219	123700	21770695	1512	1512	1512	1512	0
538	20250219	123600	21770695	1512	1512	1512	1512	0
539	20250219	123500	21770695	1512	1512	1512	1512	0
540	20250219	123400	21770695	1512	1512	1512	1512	0
541	20250219	123300	21770695	1512	1512	1512	1512	0
542	20250219	123200	21770695	1512	1512	1512	1512	102
543	20250219	123100	21616471	1512	1512	1512	1512	0
544	20250219	123000	21616471	1512	1512	1512	1512	0
545	20250219	122900	21616471	1512	1512	1512	1512	0
546	20250219	122800	21616471	1512	1512	1512	1512	2
547	20250219	122700	21613447	1512	1512	1512	1512	0
548	20250219	122600	21613447	1512	1512	1512	1512	2
549	20250219	122500	21610423	1512	1510	1512	1510	35
550	20250219	122400	21557569	1511	1511	1511	1511	14
551	20250219	122300	21536415	1511	1511	1511	1511	0
552	20250219	122200	21536415	1511	1511	1511	1511	0
553	20250219	122100	21536415	1511	1511	1511	1511	0
554	20250219	122000	21536415	1511	1511	1511	1511	0
555	20250219	121900	21536415	1511	1511	1511	1511	0
556	20250219	121800	21536415	1511	1511	1511	1511	0
557	20250219	121700	21536415	1511	1511	1511	1511	0
558	20250219	121600	21536415	1511	1511	1511	1511	0
559	20250219	121500	21536415	1511	1511	1511	1511	0
560	20250219	121400	21536415	1511	1511	1511	1511	36
561	20250219	121300	21482019	1512	1512	1512	1512	0
562	20250219	121200	21482019	1512	1512	1512	1512	0
563	20250219	121100	21482019	1512	1512	1512	1512	0
564	20250219	121000	21482019	1512	1512	1512	1512	0
565	20250219	120900	21482019	1512	1512	1512	1512	1
566	20250219	120800	21480507	1512	1512	1512	1512	0
567	20250219	120700	21480507	1512	1512	1512	1512	0
568	20250219	120600	21480507	1512	1512	1512	1512	2
569	20250219	120500	21477483	1512	1512	1512	1512	0
570	20250219	120400	21477483	1512	1512	1512	1512	0
571	20250219	120300	21477483	1512	1512	1512	1512	21
572	20250219	120200	21445731	1510	1510	1510	1510	0
573	20250219	120100	21445731	1510	1510	1510	1510	0
574	20250219	120000	21445731	1510	1510	1510	1510	0
575	20250219	115900	21445731	1510	1510	1510	1510	0
576	20250219	115800	21445731	1510	1510	1510	1510	0
577	20250219	115700	21445731	1510	1510	1510	1510	0
578	20250219	115600	21445731	1510	1510	1510	1510	0
579	20250219	115500	21445731	1510	1511	1511	1510	1994
580	20250219	115400	18434580	1511	1511	1511	1511	0
581	20250219	115300	18434580	1511	1511	1511	1511	0
582	20250219	115200	18434580	1511	1511	1511	1511	0
583	20250219	115100	18434580	1511	1511	1511	1511	0
584	20250219	115000	18434580	1511	1511	1511	1511	0
585	20250219	114900	18434580	1511	1511	1511	1511	0
586	20250219	114800	18434580	1511	1511	1511	1511	0
587	20250219	114700	18434580	1511	1511	1511	1511	0
588	20250219	114600	18434580	1511	1511	1511	1511	445
589	20250219	114500	17762185	1512	1512	1512	1512	0
590	20250219	114400	17762185	1512	1512	1512	1512	0
591	20250219	114300	17762185	1512	1512	1512	1512	0
592	20250219	114200	17762185	1512	1512	1512	1512	0
593	20250219	114100	17762185	1512	1512	1512	1512	0
594	20250219	114000	17762185	1512	1512	1512	1512	0
595	20250219	113900	17762185	1512	1512	1512	1512	0
596	20250219	113800	17762185	1512	1512	1512	1512	0
597	20250219	113700	17762185	1512	1512	1512	1512	0
598	20250219	113600	17762185	1512	1512	1512	1512	0
599	20250219	113500	17762185	1512	1512	1512	1512	10
600	20250219	113400	17747065	1512	1512	1512	1512	0
601	20250219	113300	17747065	1512	1512	1512	1512	0
602	20250219	113200	17747065	1512	1512	1512	1512	0
603	20250219	113100	17747065	1512	1512	1512	1512	0
604	20250219	113000	17747065	1512	1512	1512	1512	0
605	20250219	112900	17747065	1512	1512	1512	1512	0
606	20250219	112800	17747065	1512	1512	1512	1512	1
607	20250219	112700	17745553	1512	1512	1512	1512	0
608	20250219	112600	17745553	1512	1512	1512	1512	0
609	20250219	112500	17745553	1512	1512	1512	1512	0
610	20250219	112400	17745553	1512	1512	1512	1512	1
611	20250219	112300	17744041	1512	1512	1512	1512	455
612	20250219	112200	17056081	1512	1512	1512	1512	0
613	20250219	112100	17056081	1512	1513	1513	1512	853
614	20250219	112000	15765992	1514	1514	1514	1514	1
615	20250219	111900	15764478	1513	1513	1513	1513	0
616	20250219	111800	15764478	1513	1513	1513	1513	0
617	20250219	111700	15764478	1513	1513	1513	1513	0
618	20250219	111600	15764478	1513	1513	1513	1513	0
619	20250219	111500	15764478	1513	1513	1513	1513	0
620	20250219	111400	15764478	1513	1513	1513	1513	0
621	20250219	111300	15764478	1513	1513	1513	1513	647
622	20250219	111200	14785567	1512	1512	1512	1512	0
623	20250219	111100	14785567	1512	1512	1512	1512	0
624	20250219	111000	14785567	1512	1512	1512	1512	0
625	20250219	110900	14785567	1512	1512	1512	1512	0
626	20250219	110800	14785567	1512	1512	1512	1512	0
627	20250219	110700	14785567	1512	1512	1512	1512	0
628	20250219	110600	14785567	1512	1512	1512	1512	0
629	20250219	110500	14785567	1512	1512	1512	1512	100
630	20250219	110400	14634367	1513	1513	1513	1513	0
631	20250219	110300	14634367	1513	1513	1513	1513	0
632	20250219	110200	14634367	1513	1513	1513	1513	4
633	20250219	110100	14628315	1513	1513	1513	1513	650
634	20250219	110000	13644865	1513	1513	1513	1513	0
635	20250219	105900	13644865	1513	1513	1513	1513	1
636	20250219	105800	13643352	1513	1513	1513	1513	0
637	20250219	105700	13643352	1513	1513	1513	1513	0
638	20250219	105600	13643352	1513	1513	1513	1513	6
639	20250219	105500	13634274	1513	1513	1513	1513	0
640	20250219	105400	13634274	1513	1513	1513	1513	0
641	20250219	105300	13634274	1513	1513	1513	1513	0
642	20250219	105200	13634274	1513	1513	1513	1513	0
643	20250219	105100	13634274	1513	1513	1513	1513	0
644	20250219	105000	13634274	1513	1513	1513	1513	0
645	20250219	104900	13634274	1513	1513	1513	1513	0
646	20250219	104800	13634274	1513	1513	1513	1513	0
647	20250219	104700	13634274	1513	1513	1513	1513	0
648	20250219	104600	13634274	1513	1513	1513	1513	0
649	20250219	104500	13634274	1513	1513	1513	1513	0
650	20250219	104400	13634274	1513	1513	1513	1513	0
651	20250219	104300	13634274	1513	1512	1513	1512	50
652	20250219	104200	13558665	1512	1512	1512	1512	1
653	20250219	104100	13557153	1512	1512	1512	1512	69
654	20250219	104000	13452825	1512	1512	1512	1512	0
655	20250219	103900	13452825	1512	1512	1512	1512	0
656	20250219	103800	13452825	1512	1512	1512	1512	0
657	20250219	103700	13452825	1512	1512	1512	1512	0
658	20250219	103600	13452825	1512	1512	1512	1512	0
659	20250219	103500	13452825	1512	1512	1512	1512	0
660	20250219	103400	13452825	1512	1512	1512	1512	0
661	20250219	103300	13452825	1512	1512	1512	1512	1
662	20250219	103200	13451313	1512	1512	1512	1512	7
663	20250219	103100	13440729	1512	1512	1512	1512	0
664	20250219	103000	13440729	1512	1512	1512	1512	0
665	20250219	102900	13440729	1512	1512	1512	1512	12
666	20250219	102800	13422585	1512	1512	1512	1512	0
667	20250219	102700	13422585	1512	1512	1512	1512	0
668	20250219	102600	13422585	1512	1512	1512	1512	38
669	20250219	102500	13365129	1512	1512	1512	1512	0
670	20250219	102400	13365129	1512	1512	1512	1512	0
671	20250219	102300	13365129	1512	1512	1512	1512	0
672	20250219	102200	13365129	1512	1512	1512	1512	0
673	20250219	102100	13365129	1512	1512	1512	1512	0
674	20250219	102000	13365129	1512	1512	1512	1512	0
675	20250219	101900	13365129	1512	1512	1512	1512	0
676	20250219	101800	13365129	1512	1512	1512	1512	0
677	20250219	101700	13365129	1512	1512	1512	1512	0
678	20250219	101600	13365129	1512	1512	1512	1512	0
679	20250219	101500	13365129	1512	1512	1512	1512	100
680	20250219	101400	13213929	1511	1511	1511	1511	0
681	20250219	101300	13213929	1511	1511	1511	1511	10
682	20250219	101200	13198819	1512	1512	1512	1512	7001
683	20250219	101100	2613307	1512	1512	1512	1512	9
684	20250219	101000	2599699	1512	1512	1512	1512	10
685	20250219	100900	2584579	1511	1511	1511	1511	52
686	20250219	100800	2506007	1511	1511	1511	1511	268
687	20250219	100700	2101059	1510	1510	1510	1510	0
688	20250219	100600	2101059	1510	1510	1510	1510	0
689	20250219	100500	2101059	1510	1510	1510	1510	0
690	20250219	100400	2101059	1510	1510	1510	1510	0
691	20250219	100300	2101059	1510	1510	1510	1510	0
692	20250219	100200	2101059	1510	1510	1510	1510	0
693	20250219	100100	2101059	1510	1510	1510	1510	110
694	20250219	100000	1934959	1511	1511	1511	1511	0
695	20250219	095900	1934959	1511	1511	1511	1511	0
696	20250219	095800	1934959	1511	1511	1511	1511	0
697	20250219	095700	1934959	1511	1511	1511	1511	0
698	20250219	095600	1934959	1511	1511	1511	1511	7
699	20250219	095500	1924382	1511	1511	1511	1511	0
700	20250219	095400	1924382	1511	1511	1511	1511	3
701	20250219	095300	1919849	1510	1511	1511	1510	82
702	20250219	095200	1796026	1512	1512	1512	1512	0
703	20250219	095100	1796026	1512	1512	1512	1512	0
704	20250219	095000	1796026	1512	1512	1512	1512	12
705	20250219	094900	1777882	1512	1512	1512	1512	0
706	20250219	094800	1777882	1512	1512	1512	1512	0
707	20250219	094700	1777882	1512	1512	1512	1512	0
708	20250219	094600	1777882	1512	1512	1512	1512	0
709	20250219	094500	1777882	1512	1512	1512	1512	0
710	20250219	094400	1777882	1512	1512	1512	1512	3
711	20250219	094300	1773346	1511	1511	1511	1511	0
712	20250219	094200	1773346	1511	1511	1511	1511	0
713	20250219	094100	1773346	1511	1511	1511	1511	0
714	20250219	094000	1773346	1511	1511	1511	1511	0
715	20250219	093900	1773346	1511	1511	1511	1511	0
716	20250219	093800	1773346	1511	1511	1511	1511	0
717	20250219	093700	1773346	1511	1511	1511	1511	0
718	20250219	093600	1773346	1511	1511	1511	1511	0
719	20250219	093500	1773346	1511	1511	1511	1511	2
720	20250219	093400	1770324	1507	1507	1507	1507	0
721	20250219	093300	1770324	1507	1507	1507	1507	0
722	20250219	093200	1770324	1507	1507	1507	1507	0
723	20250219	093100	1770324	1507	1507	1507	1507	0
724	20250219	093000	1770324	1507	1507	1507	1507	0
725	20250219	092900	1770324	1507	1507	1507	1507	0
726	20250219	092800	1770324	1507	1507	1507	1507	0
727	20250219	092700	1770324	1507	1507	1507	1507	0
728	20250219	092600	1770324	1507	1507	1507	1507	0
729	20250219	092500	1770324	1507	1507	1507	1507	0
730	20250219	092400	1770324	1507	1507	1507	1507	577
731	20250219	092300	900785	1509	1510	1510	1509	33
732	20250219	092200	850987	1511	1511	1511	1511	0
733	20250219	092100	850987	1511	1511	1511	1511	0
734	20250219	092000	850987	1511	1511	1511	1511	1
735	20250219	091900	849476	1509	1509	1509	1509	0
736	20250219	091800	849476	1509	1509	1509	1509	0
737	20250219	091700	849476	1509	1509	1509	1509	0
738	20250219	091600	849476	1509	1509	1509	1509	1
739	20250219	091500	847967	1505	1505	1505	1505	0
740	20250219	091400	847967	1505	1505	1505	1505	0
741	20250219	091300	847967	1505	1505	1505	1505	0
742	20250219	091200	847967	1505	1505	1505	1505	0
743	20250219	091100	847967	1505	1505	1505	1505	0
744	20250219	091000	847967	1505	1505	1505	1505	0
745	20250219	090900	847967	1505	1505	1505	1505	0
746	20250219	090800	847967	1505	1505	1505	1505	0
747	20250219	090700	847967	1505	1505	1505	1505	0
748	20250219	090600	847967	1505	1506	1506	1505	36
749	20250219	090500	793786	1506	1506	1506	1506	500
750	20250219	090400	40786	1508	1508	1508	1508	0
751	20250219	090300	40786	1508	1508	1508	1508	1
752	20250219	090200	39278	1508	1508	1508	1508	0
753	20250219	090100	39278	1508	1508	1508	1508	0
754	20250219	090000	39278	1508	1513	1513	1508	26