KissMeData/145270/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203100	72846531	964	964	964	964	3000
3	20250219	203000	72846531	964	964	964	964	0
4	20250219	202900	72846531	964	964	964	964	0
5	20250219	202800	72846531	964	964	964	964	0
6	20250219	202700	72846531	964	964	964	964	0
7	20250219	202600	72846531	964	964	964	964	0
8	20250219	202500	72846531	964	964	964	964	0
9	20250219	202400	72846531	964	964	964	964	0
10	20250219	202300	72846531	964	964	964	964	0
11	20250219	202200	72846531	964	964	964	964	0
12	20250219	202100	72846531	964	964	964	964	0
13	20250219	202000	72846531	964	964	964	964	0
14	20250219	201900	72846531	964	964	964	964	0
15	20250219	201800	72846531	964	964	964	964	0
16	20250219	201700	72846531	964	964	964	964	0
17	20250219	201600	72846531	964	964	964	964	0
18	20250219	201500	72846531	964	964	964	964	0
19	20250219	201400	72846531	964	964	964	964	0
20	20250219	201300	72846531	964	964	964	964	0
21	20250219	201200	72846531	964	964	964	964	0
22	20250219	201100	72846531	964	964	964	964	0
23	20250219	201000	72846531	964	964	964	964	0
24	20250219	200900	72846531	964	964	964	964	0
25	20250219	200800	72846531	964	964	964	964	0
26	20250219	200700	72846531	964	964	964	964	0
27	20250219	200600	72846531	964	964	964	964	0
28	20250219	200500	72846531	964	964	964	964	0
29	20250219	200400	72846531	964	964	964	964	0
30	20250219	200300	72846531	964	964	964	964	0
31	20250219	200200	72846531	964	964	964	964	0
32	20250219	200100	72846531	964	964	964	964	3000
33	20250219	200000	72846531	964	964	964	964	0
34	20250219	195900	72846531	964	964	964	964	0
35	20250219	195800	72846531	964	964	964	964	0
36	20250219	195700	72846531	964	964	964	964	0
37	20250219	195600	72846531	964	964	964	964	0
38	20250219	195500	72846531	964	964	964	964	0
39	20250219	195400	72846531	964	964	964	964	0
40	20250219	195300	72846531	964	964	964	964	0
41	20250219	195200	72846531	964	964	964	964	0
42	20250219	195100	72846531	964	964	964	964	0
43	20250219	195000	72846531	964	964	964	964	0
44	20250219	194900	72846531	964	964	964	964	0
45	20250219	194800	72846531	964	964	964	964	0
46	20250219	194700	72846531	964	964	964	964	0
47	20250219	194600	72846531	964	964	964	964	0
48	20250219	194500	72846531	964	964	964	964	0
49	20250219	194400	72846531	964	964	964	964	0
50	20250219	194300	72846531	964	964	964	964	0
51	20250219	194200	72846531	964	964	964	964	0
52	20250219	194100	72846531	964	964	964	964	0
53	20250219	194000	72846531	964	964	964	964	0
54	20250219	193900	72846531	964	964	964	964	0
55	20250219	193800	72846531	964	964	964	964	0
56	20250219	193700	72846531	964	964	964	964	0
57	20250219	193600	72846531	964	964	964	964	0
58	20250219	193500	72846531	964	964	964	964	0
59	20250219	193400	72846531	964	964	964	964	0
60	20250219	193300	72846531	964	964	964	964	0
61	20250219	193200	72846531	964	964	964	964	0
62	20250219	193100	72846531	964	964	964	964	3000
63	20250219	193000	72846531	964	964	964	964	0
64	20250219	192900	72846531	964	964	964	964	0
65	20250219	192800	72846531	964	964	964	964	0
66	20250219	192700	72846531	964	964	964	964	0
67	20250219	192600	72846531	964	964	964	964	0
68	20250219	192500	72846531	964	964	964	964	0
69	20250219	192400	72846531	964	964	964	964	0
70	20250219	192300	72846531	964	964	964	964	0
71	20250219	192200	72846531	964	964	964	964	0
72	20250219	192100	72846531	964	964	964	964	0
73	20250219	192000	72846531	964	964	964	964	0
74	20250219	191900	72846531	964	964	964	964	0
75	20250219	191800	72846531	964	964	964	964	0
76	20250219	191700	72846531	964	964	964	964	0
77	20250219	191600	72846531	964	964	964	964	0
78	20250219	191500	72846531	964	964	964	964	0
79	20250219	191400	72846531	964	964	964	964	0
80	20250219	191300	72846531	964	964	964	964	0
81	20250219	191200	72846531	964	964	964	964	0
82	20250219	191100	72846531	964	964	964	964	0
83	20250219	191000	72846531	964	964	964	964	0
84	20250219	190900	72846531	964	964	964	964	0
85	20250219	190800	72846531	964	964	964	964	0
86	20250219	190700	72846531	964	964	964	964	0
87	20250219	190600	72846531	964	964	964	964	0
88	20250219	190500	72846531	964	964	964	964	0
89	20250219	190400	72846531	964	964	964	964	0
90	20250219	190300	72846531	964	964	964	964	0
91	20250219	190200	72846531	964	964	964	964	0
92	20250219	190100	72846531	964	964	964	964	3000
93	20250219	190000	72846531	964	964	964	964	0
94	20250219	185900	72846531	964	964	964	964	0
95	20250219	185800	72846531	964	964	964	964	0
96	20250219	185700	72846531	964	964	964	964	0
97	20250219	185600	72846531	964	964	964	964	0
98	20250219	185500	72846531	964	964	964	964	0
99	20250219	185400	72846531	964	964	964	964	0
100	20250219	185300	72846531	964	964	964	964	0
101	20250219	185200	72846531	964	964	964	964	0
102	20250219	185100	72846531	964	964	964	964	0
103	20250219	185000	72846531	964	964	964	964	0
104	20250219	184900	72846531	964	964	964	964	0
105	20250219	184800	72846531	964	964	964	964	0
106	20250219	184700	72846531	964	964	964	964	0
107	20250219	184600	72846531	964	964	964	964	0
108	20250219	184500	72846531	964	964	964	964	0
109	20250219	184400	72846531	964	964	964	964	0
110	20250219	184300	72846531	964	964	964	964	0
111	20250219	184200	72846531	964	964	964	964	0
112	20250219	184100	72846531	964	964	964	964	0
113	20250219	184000	72846531	964	964	964	964	0
114	20250219	183900	72846531	964	964	964	964	0
115	20250219	183800	72846531	964	964	964	964	0
116	20250219	183700	72846531	964	964	964	964	0
117	20250219	183600	72846531	964	964	964	964	0
118	20250219	183500	72846531	964	964	964	964	0
119	20250219	183400	72846531	964	964	964	964	0
120	20250219	183300	72846531	964	964	964	964	0
121	20250219	183200	72846531	964	964	964	964	0
122	20250219	183100	72846531	964	964	964	964	3000
123	20250219	183000	72846531	964	964	964	964	0
124	20250219	182900	72846531	964	964	964	964	0
125	20250219	182800	72846531	964	964	964	964	0
126	20250219	182700	72846531	964	964	964	964	0
127	20250219	182600	72846531	964	964	964	964	0
128	20250219	182500	72846531	964	964	964	964	0
129	20250219	182400	72846531	964	964	964	964	0
130	20250219	182300	72846531	964	964	964	964	0
131	20250219	182200	72846531	964	964	964	964	0
132	20250219	182100	72846531	964	964	964	964	0
133	20250219	182000	72846531	964	964	964	964	0
134	20250219	181900	72846531	964	964	964	964	0
135	20250219	181800	72846531	964	964	964	964	0
136	20250219	181700	72846531	964	964	964	964	0
137	20250219	181600	72846531	964	964	964	964	0
138	20250219	181500	72846531	964	964	964	964	0
139	20250219	181400	72846531	964	964	964	964	0
140	20250219	181300	72846531	964	964	964	964	0
141	20250219	181200	72846531	964	964	964	964	0
142	20250219	181100	72846531	964	964	964	964	0
143	20250219	181000	72846531	964	964	964	964	0
144	20250219	180900	72846531	964	964	964	964	0
145	20250219	180800	72846531	964	964	964	964	0
146	20250219	180700	72846531	964	964	964	964	0
147	20250219	180600	72846531	964	964	964	964	0
148	20250219	180500	72846531	964	964	964	964	0
149	20250219	180400	72846531	964	964	964	964	0
150	20250219	180300	72846531	964	964	964	964	0
151	20250219	180200	72846531	964	964	964	964	0
152	20250219	180100	72846531	964	964	964	964	3000
153	20250219	180000	72846531	964	964	964	964	0
154	20250219	175900	72846531	964	964	964	964	0
155	20250219	175800	72846531	964	964	964	964	0
156	20250219	175700	72846531	964	964	964	964	0
157	20250219	175600	72846531	964	964	964	964	0
158	20250219	175500	72846531	964	964	964	964	0
159	20250219	175400	72846531	964	964	964	964	0
160	20250219	175300	72846531	964	964	964	964	0
161	20250219	175200	72846531	964	964	964	964	0
162	20250219	175100	72846531	964	964	964	964	0
163	20250219	175000	72846531	964	964	964	964	0
164	20250219	174900	72846531	964	964	964	964	0
165	20250219	174800	72846531	964	964	964	964	0
166	20250219	174700	72846531	964	964	964	964	0
167	20250219	174600	72846531	964	964	964	964	0
168	20250219	174500	72846531	964	964	964	964	0
169	20250219	174400	72846531	964	964	964	964	0
170	20250219	174300	72846531	964	964	964	964	0
171	20250219	174200	72846531	964	964	964	964	0
172	20250219	174100	72846531	964	964	964	964	0
173	20250219	174000	72846531	964	964	964	964	0
174	20250219	173900	72846531	964	964	964	964	0
175	20250219	173800	72846531	964	964	964	964	0
176	20250219	173700	72846531	964	964	964	964	0
177	20250219	173600	72846531	964	964	964	964	0
178	20250219	173500	72846531	964	964	964	964	0
179	20250219	173400	72846531	964	964	964	964	0
180	20250219	173300	72846531	964	964	964	964	0
181	20250219	173200	72846531	964	964	964	964	0
182	20250219	173100	72846531	964	964	964	964	3000
183	20250219	173000	72846531	964	964	964	964	0
184	20250219	172900	72846531	964	964	964	964	0
185	20250219	172800	72846531	964	964	964	964	0
186	20250219	172700	72846531	964	964	964	964	0
187	20250219	172600	72846531	964	964	964	964	0
188	20250219	172500	72846531	964	964	964	964	0
189	20250219	172400	72846531	964	964	964	964	0
190	20250219	172300	72846531	964	964	964	964	0
191	20250219	172200	72846531	964	964	964	964	0
192	20250219	172100	72846531	964	964	964	964	0
193	20250219	172000	72846531	964	964	964	964	0
194	20250219	171900	72846531	964	964	964	964	0
195	20250219	171800	72846531	964	964	964	964	0
196	20250219	171700	72846531	964	964	964	964	0
197	20250219	171600	72846531	964	964	964	964	0
198	20250219	171500	72846531	964	964	964	964	0
199	20250219	171400	72846531	964	964	964	964	0
200	20250219	171300	72846531	964	964	964	964	0
201	20250219	171200	72846531	964	964	964	964	0
202	20250219	171100	72846531	964	964	964	964	0
203	20250219	171000	72846531	964	964	964	964	0
204	20250219	170900	72846531	964	964	964	964	0
205	20250219	170800	72846531	964	964	964	964	0
206	20250219	170700	72846531	964	964	964	964	0
207	20250219	170600	72846531	964	964	964	964	0
208	20250219	170500	72846531	964	964	964	964	0
209	20250219	170400	72846531	964	964	964	964	0
210	20250219	170300	72846531	964	964	964	964	0
211	20250219	170200	72846531	964	964	964	964	0
212	20250219	170100	72846531	964	964	964	964	3000
213	20250219	170000	72846531	964	964	964	964	0
214	20250219	165900	72846531	964	964	964	964	0
215	20250219	165800	72846531	964	964	964	964	0
216	20250219	165700	72846531	964	964	964	964	0
217	20250219	165600	72846531	964	964	964	964	0
218	20250219	165500	72846531	964	964	964	964	0
219	20250219	165400	72846531	964	964	964	964	0
220	20250219	165300	72846531	964	964	964	964	0
221	20250219	165200	72846531	964	964	964	964	0
222	20250219	165100	72846531	964	964	964	964	0
223	20250219	165000	72846531	964	964	964	964	0
224	20250219	164900	72846531	964	964	964	964	0
225	20250219	164800	72846531	964	964	964	964	0
226	20250219	164700	72846531	964	964	964	964	0
227	20250219	164600	72846531	964	964	964	964	0
228	20250219	164500	72846531	964	964	964	964	0
229	20250219	164400	72846531	964	964	964	964	0
230	20250219	164300	72846531	964	964	964	964	0
231	20250219	164200	72846531	964	964	964	964	0
232	20250219	164100	72846531	964	964	964	964	0
233	20250219	164000	72846531	964	964	964	964	0
234	20250219	163900	72846531	964	964	964	964	0
235	20250219	163800	72846531	964	964	964	964	0
236	20250219	163700	72846531	964	964	964	964	0
237	20250219	163600	72846531	964	964	964	964	0
238	20250219	163500	72846531	964	964	964	964	0
239	20250219	163400	72846531	964	964	964	964	0
240	20250219	163300	72846531	964	964	964	964	0
241	20250219	163200	72846531	964	964	964	964	0
242	20250219	163100	72846531	964	964	964	964	3000
243	20250219	163000	72846531	964	964	964	964	0
244	20250219	162900	72846531	964	964	964	964	0
245	20250219	162800	72846531	964	964	964	964	0
246	20250219	162700	72846531	964	964	964	964	0
247	20250219	162600	72846531	964	964	964	964	0
248	20250219	162500	72846531	964	964	964	964	0
249	20250219	162400	72846531	964	964	964	964	0
250	20250219	162300	72846531	964	964	964	964	0
251	20250219	162200	72846531	964	964	964	964	0
252	20250219	162100	72846531	964	964	964	964	0
253	20250219	162000	72846531	964	964	964	964	0
254	20250219	161900	72846531	964	964	964	964	0
255	20250219	161800	72846531	964	964	964	964	0
256	20250219	161700	72846531	964	964	964	964	0
257	20250219	161600	72846531	964	964	964	964	0
258	20250219	161500	72846531	964	964	964	964	0
259	20250219	161400	72846531	964	964	964	964	0
260	20250219	161300	72846531	964	964	964	964	0
261	20250219	161200	72846531	964	964	964	964	0
262	20250219	161100	72846531	964	964	964	964	0
263	20250219	161000	72846531	964	964	964	964	0
264	20250219	160900	72846531	964	964	964	964	0
265	20250219	160800	72846531	964	964	964	964	0
266	20250219	160700	72846531	964	964	964	964	0
267	20250219	160600	72846531	964	964	964	964	0
268	20250219	160500	72846531	964	964	964	964	0
269	20250219	160400	72846531	964	964	964	964	0
270	20250219	160300	72846531	964	964	964	964	0
271	20250219	160200	72846531	964	964	964	964	0
272	20250219	160100	72846531	964	964	964	964	3000
273	20250219	160000	72846531	964	964	964	964	0
274	20250219	155900	72846531	964	964	964	964	0
275	20250219	155800	72846531	964	964	964	964	0
276	20250219	155700	72846531	964	964	964	964	0
277	20250219	155600	72846531	964	964	964	964	0
278	20250219	155500	72846531	964	964	964	964	0
279	20250219	155400	72846531	964	964	964	964	0
280	20250219	155300	72846531	964	964	964	964	0
281	20250219	155200	72846531	964	964	964	964	0
282	20250219	155100	72846531	964	964	964	964	0
283	20250219	155000	72846531	964	964	964	964	0
284	20250219	154900	72846531	964	964	964	964	0
285	20250219	154800	72846531	964	964	964	964	0
286	20250219	154700	72846531	964	964	964	964	0
287	20250219	154600	72846531	964	964	964	964	0
288	20250219	154500	72846531	964	964	964	964	0
289	20250219	154400	72846531	964	964	964	964	0
290	20250219	154300	72846531	964	964	964	964	0
291	20250219	154200	72846531	964	964	964	964	0
292	20250219	154100	72846531	964	964	964	964	0
293	20250219	154000	72846531	964	964	964	964	0
294	20250219	153900	72846531	964	964	964	964	0
295	20250219	153800	72846531	964	964	964	964	0
296	20250219	153700	72846531	964	964	964	964	0
297	20250219	153600	72846531	964	964	964	964	0
298	20250219	153500	72846531	964	964	964	964	0
299	20250219	153400	72846531	964	964	964	964	0
300	20250219	153300	72846531	964	964	964	964	0
301	20250219	153200	72846531	964	964	964	964	0
302	20250219	153100	72846531	964	964	964	964	3000
303	20250219	153000	72846531	964	964	964	964	3000
304	20250219	152900	69954531	963	963	963	963	0
305	20250219	152800	69954531	963	963	963	963	0
306	20250219	152700	69954531	963	963	963	963	0
307	20250219	152600	69954531	963	963	963	963	0
308	20250219	152500	69954531	963	963	963	963	0
309	20250219	152400	69954531	963	963	963	963	0
310	20250219	152300	69954531	963	963	963	963	0
311	20250219	152200	69954531	963	963	963	963	0
312	20250219	152100	69954531	963	963	963	963	0
313	20250219	152000	69954531	963	963	963	963	0
314	20250219	151900	69954531	963	962	963	961	50
315	20250219	151800	69906474	962	962	962	962	454
316	20250219	151700	69469726	964	964	964	964	3
317	20250219	151600	69466834	964	964	964	964	10
318	20250219	151500	69457194	964	964	964	964	2
319	20250219	151400	69455266	964	964	964	964	0
320	20250219	151300	69455266	964	963	964	963	22
321	20250219	151200	69434065	963	963	963	963	2
322	20250219	151100	69432139	963	964	964	963	296
323	20250219	151000	69146838	964	963	964	963	116
324	20250219	150900	69035060	964	964	964	964	0
325	20250219	150800	69035060	964	964	964	964	2
326	20250219	150700	69033132	963	961	963	961	9002
327	20250219	150600	60380206	961	961	961	961	0
328	20250219	150500	60380206	961	961	961	961	136
329	20250219	150400	60249510	961	961	961	961	51
330	20250219	150300	60200499	964	964	964	964	0
331	20250219	150200	60200499	964	963	964	963	46
332	20250219	150100	60156156	964	963	964	963	49
333	20250219	150000	60108921	964	964	964	964	0
334	20250219	145900	60108921	964	964	964	964	0
335	20250219	145800	60108921	964	964	964	964	0
336	20250219	145700	60108921	964	964	964	964	0
337	20250219	145600	60108921	964	964	964	964	0
338	20250219	145500	60108921	964	964	964	964	0
339	20250219	145400	60108921	964	964	964	964	0
340	20250219	145300	60108921	964	964	964	964	0
341	20250219	145200	60108921	964	964	964	964	0
342	20250219	145100	60108921	964	963	964	963	1851
343	20250219	145000	58325010	963	962	963	962	550
344	20250219	144900	57795361	963	963	963	963	0
345	20250219	144800	57795361	963	962	963	962	1016
346	20250219	144700	56816954	962	961	963	961	3583
347	20250219	144600	53369053	960	960	960	960	2000
348	20250219	144500	51449053	961	961	961	961	150
349	20250219	144400	51304903	960	960	960	960	0
350	20250219	144300	51304903	960	960	960	960	4937
351	20250219	144200	46565383	960	960	960	960	63
352	20250219	144100	46504903	960	960	960	960	1
353	20250219	144000	46503943	960	960	960	960	0
354	20250219	143900	46503943	960	960	960	960	0
355	20250219	143800	46503943	960	960	960	960	0
356	20250219	143700	46503943	960	960	960	960	0
357	20250219	143600	46503943	960	960	960	960	12
358	20250219	143500	46492423	960	960	960	960	0
359	20250219	143400	46492423	960	960	960	960	0
360	20250219	143300	46492423	960	960	960	960	236
361	20250219	143200	46265863	960	960	960	960	75
362	20250219	143100	46193863	960	960	960	960	101
363	20250219	143000	46096903	960	960	960	960	592
364	20250219	142900	45528583	960	960	960	960	14
365	20250219	142800	45515143	960	960	960	960	0
366	20250219	142700	45515143	960	960	960	960	0
367	20250219	142600	45515143	960	960	960	960	0
368	20250219	142500	45515143	960	960	960	960	0
369	20250219	142400	45515143	960	960	960	960	0
370	20250219	142300	45515143	960	960	960	960	0
371	20250219	142200	45515143	960	960	960	960	0
372	20250219	142100	45515143	960	960	960	960	0
373	20250219	142000	45515143	960	960	960	960	1
374	20250219	141900	45514183	960	960	960	960	0
375	20250219	141800	45514183	960	960	960	960	0
376	20250219	141700	45514183	960	960	960	960	0
377	20250219	141600	45514183	960	960	960	960	100
378	20250219	141500	45418183	960	960	960	960	0
379	20250219	141400	45418183	960	960	960	960	0
380	20250219	141300	45418183	960	960	960	960	0
381	20250219	141200	45418183	960	960	960	960	2
382	20250219	141100	45416263	960	960	960	960	0
383	20250219	141000	45416263	960	960	960	960	1
384	20250219	140900	45415303	960	960	960	960	105
385	20250219	140800	45314503	960	960	960	960	44
386	20250219	140700	45272263	960	960	960	960	0
387	20250219	140600	45272263	960	960	960	960	0
388	20250219	140500	45272263	960	960	960	960	0
389	20250219	140400	45272263	960	960	960	960	0
390	20250219	140300	45272263	960	960	960	960	0
391	20250219	140200	45272263	960	960	960	960	0
392	20250219	140100	45272263	960	960	960	960	0
393	20250219	140000	45272263	960	960	960	960	0
394	20250219	135900	45272263	960	960	960	960	0
395	20250219	135800	45272263	960	960	960	960	0
396	20250219	135700	45272263	960	960	960	960	0
397	20250219	135600	45272263	960	960	960	960	0
398	20250219	135500	45272263	960	960	960	960	0
399	20250219	135400	45272263	960	960	960	960	0
400	20250219	135300	45272263	960	960	960	960	0
401	20250219	135200	45272263	960	960	960	960	0
402	20250219	135100	45272263	960	960	960	960	1000
403	20250219	135000	44312263	961	961	961	961	0
404	20250219	134900	44312263	961	961	961	961	0
405	20250219	134800	44312263	961	961	961	961	0
406	20250219	134700	44312263	961	961	961	961	0
407	20250219	134600	44312263	961	961	961	961	0
408	20250219	134500	44312263	961	961	961	961	0
409	20250219	134400	44312263	961	961	961	961	0
410	20250219	134300	44312263	961	961	961	961	0
411	20250219	134200	44312263	961	961	961	961	0
412	20250219	134100	44312263	961	961	961	961	0
413	20250219	134000	44312263	961	961	961	961	6
414	20250219	133900	44306497	961	961	961	961	50
415	20250219	133800	44258447	961	961	961	961	0
416	20250219	133700	44258447	961	961	961	961	0
417	20250219	133600	44258447	961	961	961	961	0
418	20250219	133500	44258447	961	961	961	961	0
419	20250219	133400	44258447	961	961	961	961	0
420	20250219	133300	44258447	961	961	961	961	0
421	20250219	133200	44258447	961	961	961	961	0
422	20250219	133100	44258447	961	961	961	961	65
423	20250219	133000	44195982	960	960	960	960	0
424	20250219	132900	44195982	960	960	960	960	0
425	20250219	132800	44195982	960	960	960	960	0
426	20250219	132700	44195982	960	960	960	960	1073
427	20250219	132600	43165902	957	957	957	957	0
428	20250219	132500	43165902	957	957	957	957	0
429	20250219	132400	43165902	957	957	957	957	0
430	20250219	132300	43165902	957	957	957	957	0
431	20250219	132200	43165902	957	957	957	957	0
432	20250219	132100	43165902	957	957	957	957	0
433	20250219	132000	43165902	957	957	957	957	0
434	20250219	131900	43165902	957	957	957	957	0
435	20250219	131800	43165902	957	957	957	957	0
436	20250219	131700	43165902	957	957	957	957	0
437	20250219	131600	43165902	957	957	957	957	0
438	20250219	131500	43165902	957	957	957	957	0
439	20250219	131400	43165902	957	957	957	957	0
440	20250219	131300	43165902	957	957	957	957	0
441	20250219	131200	43165902	957	957	957	957	0
442	20250219	131100	43165902	957	957	957	957	0
443	20250219	131000	43165902	957	957	957	957	0
444	20250219	130900	43165902	957	957	957	957	0
445	20250219	130800	43165902	957	957	957	957	0
446	20250219	130700	43165902	957	957	957	957	0
447	20250219	130600	43165902	957	957	957	957	5218
448	20250219	130500	38172276	957	958	958	957	4132
449	20250219	130400	34217862	958	959	959	958	53
450	20250219	130300	34167038	959	961	961	959	71
451	20250219	130200	34098809	961	961	961	961	6
452	20250219	130100	34093043	961	961	961	961	0
453	20250219	130000	34093043	961	961	961	961	0
454	20250219	125900	34093043	961	961	961	961	0
455	20250219	125800	34093043	961	961	961	961	180
456	20250219	125700	33920063	961	961	961	961	0
457	20250219	125600	33920063	961	961	961	961	0
458	20250219	125500	33920063	961	961	961	961	0
459	20250219	125400	33920063	961	961	961	961	1
460	20250219	125300	33919102	961	961	961	961	0
461	20250219	125200	33919102	961	961	961	961	0
462	20250219	125100	33919102	961	961	961	961	3
463	20250219	125000	33916219	961	961	961	961	4
464	20250219	124900	33912375	961	961	962	961	22
465	20250219	124800	33891218	961	961	961	961	4
466	20250219	124700	33887374	959	960	960	959	2
467	20250219	124600	33885455	960	960	960	960	11
468	20250219	124500	33874895	960	960	960	960	2
469	20250219	124400	33872975	960	960	960	960	0
470	20250219	124300	33872975	960	960	960	960	0
471	20250219	124200	33872975	960	961	961	960	11
472	20250219	124100	33862406	959	959	959	959	0
473	20250219	124000	33862406	959	959	959	959	0
474	20250219	123900	33862406	959	959	959	959	0
475	20250219	123800	33862406	959	959	959	959	0
476	20250219	123700	33862406	959	959	959	959	0
477	20250219	123600	33862406	959	959	959	959	0
478	20250219	123500	33862406	959	959	959	959	0
479	20250219	123400	33862406	959	959	959	959	0
480	20250219	123300	33862406	959	959	959	959	0
481	20250219	123200	33862406	959	959	959	959	1
482	20250219	123100	33861447	961	961	961	961	0
483	20250219	123000	33861447	961	961	961	961	0
484	20250219	122900	33861447	961	961	961	961	0
485	20250219	122800	33861447	961	961	961	961	15
486	20250219	122700	33847032	959	959	959	959	0
487	20250219	122600	33847032	959	959	959	959	0
488	20250219	122500	33847032	959	961	961	959	500
489	20250219	122400	33367374	961	961	961	961	0
490	20250219	122300	33367374	961	961	961	961	0
491	20250219	122200	33367374	961	961	961	961	0
492	20250219	122100	33367374	961	961	961	961	0
493	20250219	122000	33367374	961	961	961	961	0
494	20250219	121900	33367374	961	961	961	961	2
495	20250219	121800	33365452	961	961	961	961	0
496	20250219	121700	33365452	961	961	961	961	0
497	20250219	121600	33365452	961	961	961	961	0
498	20250219	121500	33365452	961	961	961	961	0
499	20250219	121400	33365452	961	961	961	961	505
500	20250219	121300	32880147	960	960	960	960	0
501	20250219	121200	32880147	960	960	960	960	0
502	20250219	121100	32880147	960	960	960	960	0
503	20250219	121000	32880147	960	960	960	960	0
504	20250219	120900	32880147	960	960	960	960	2
505	20250219	120800	32878227	960	960	960	960	0
506	20250219	120700	32878227	960	960	960	960	0
507	20250219	120600	32878227	960	960	960	960	0
508	20250219	120500	32878227	960	960	960	960	0
509	20250219	120400	32878227	960	960	960	960	0
510	20250219	120300	32878227	960	960	960	960	0
511	20250219	120200	32878227	960	960	960	960	0
512	20250219	120100	32878227	960	960	960	960	0
513	20250219	120000	32878227	960	960	960	960	0
514	20250219	115900	32878227	960	960	960	960	91
515	20250219	115800	32790867	961	961	961	961	0
516	20250219	115700	32790867	961	961	961	961	10
517	20250219	115600	32781257	962	962	962	962	0
518	20250219	115500	32781257	962	962	962	962	0
519	20250219	115400	32781257	962	962	962	962	0
520	20250219	115300	32781257	962	962	962	962	10
521	20250219	115200	32771637	962	962	962	962	0
522	20250219	115100	32771637	962	962	962	962	0
523	20250219	115000	32771637	962	962	962	962	0
524	20250219	114900	32771637	962	962	962	962	1
525	20250219	114800	32770675	962	962	962	962	0
526	20250219	114700	32770675	962	962	962	962	0
527	20250219	114600	32770675	962	962	962	962	0
528	20250219	114500	32770675	962	962	962	962	0
529	20250219	114400	32770675	962	962	962	962	0
530	20250219	114300	32770675	962	962	962	962	0
531	20250219	114200	32770675	962	962	962	962	15
532	20250219	114100	32756245	961	961	961	961	0
533	20250219	114000	32756245	961	961	961	961	0
534	20250219	113900	32756245	961	961	961	961	0
535	20250219	113800	32756245	961	961	961	961	0
536	20250219	113700	32756245	961	961	961	961	0
537	20250219	113600	32756245	961	961	961	961	0
538	20250219	113500	32756245	961	961	961	961	0
539	20250219	113400	32756245	961	961	961	961	0
540	20250219	113300	32756245	961	961	961	961	0
541	20250219	113200	32756245	961	961	961	961	0
542	20250219	113100	32756245	961	962	962	961	3
543	20250219	113000	32753360	962	962	962	962	0
544	20250219	112900	32753360	962	962	962	962	0
545	20250219	112800	32753360	962	962	962	962	0
546	20250219	112700	32753360	962	962	962	962	0
547	20250219	112600	32753360	962	962	962	962	0
548	20250219	112500	32753360	962	962	962	962	0
549	20250219	112400	32753360	962	962	962	962	0
550	20250219	112300	32753360	962	962	962	962	0
551	20250219	112200	32753360	962	962	962	962	0
552	20250219	112100	32753360	962	962	962	962	0
553	20250219	112000	32753360	962	962	962	962	0
554	20250219	111900	32753360	962	962	962	962	0
555	20250219	111800	32753360	962	962	962	962	0
556	20250219	111700	32753360	962	962	962	962	0
557	20250219	111600	32753360	962	962	962	962	0
558	20250219	111500	32753360	962	962	962	962	0
559	20250219	111400	32753360	962	962	962	962	0
560	20250219	111300	32753360	962	962	962	962	0
561	20250219	111200	32753360	962	962	962	962	2
562	20250219	111100	32751436	961	961	961	961	0
563	20250219	111000	32751436	961	961	961	961	0
564	20250219	110900	32751436	961	961	961	961	0
565	20250219	110800	32751436	961	961	961	961	0
566	20250219	110700	32751436	961	961	961	961	0
567	20250219	110600	32751436	961	961	961	961	0
568	20250219	110500	32751436	961	961	961	961	0
569	20250219	110400	32751436	961	961	961	961	0
570	20250219	110300	32751436	961	961	961	961	0
571	20250219	110200	32751436	961	962	962	961	36
572	20250219	110100	32716833	962	962	962	962	0
573	20250219	110000	32716833	962	962	962	962	0
574	20250219	105900	32716833	962	963	963	962	8
575	20250219	105800	32709131	963	963	963	963	0
576	20250219	105700	32709131	963	963	963	963	0
577	20250219	105600	32709131	963	963	963	963	0
578	20250219	105500	32709131	963	963	963	963	25
579	20250219	105400	32685056	963	963	963	963	0
580	20250219	105300	32685056	963	963	963	963	0
581	20250219	105200	32685056	963	963	963	963	0
582	20250219	105100	32685056	963	963	963	963	9
583	20250219	105000	32676389	959	959	959	959	0
584	20250219	104900	32676389	959	959	959	959	0
585	20250219	104800	32676389	959	959	959	959	0
586	20250219	104700	32676389	959	959	959	959	0
587	20250219	104600	32676389	959	959	959	959	0
588	20250219	104500	32676389	959	959	959	959	0
589	20250219	104400	32676389	959	959	959	959	0
590	20250219	104300	32676389	959	959	959	959	0
591	20250219	104200	32676389	959	959	959	959	0
592	20250219	104100	32676389	959	959	959	959	0
593	20250219	104000	32676389	959	959	959	959	0
594	20250219	103900	32676389	959	959	959	959	0
595	20250219	103800	32676389	959	959	959	959	0
596	20250219	103700	32676389	959	959	959	959	1
597	20250219	103600	32675430	960	960	960	960	0
598	20250219	103500	32675430	960	960	960	960	5000
599	20250219	103400	27875430	960	964	964	960	6222
600	20250219	103300	21877434	964	964	964	964	2468
601	20250219	103200	19498282	964	962	964	962	238
602	20250219	103100	19269306	961	961	961	961	500
603	20250219	103000	18788806	961	961	961	961	0
604	20250219	102900	18788806	961	961	961	961	500
605	20250219	102800	18308306	962	962	962	962	1
606	20250219	102700	18307344	961	961	961	961	0
607	20250219	102600	18307344	961	961	961	961	0
608	20250219	102500	18307344	961	961	961	961	0
609	20250219	102400	18307344	961	961	961	961	0
610	20250219	102300	18307344	961	961	961	961	0
611	20250219	102200	18307344	961	961	961	961	485
612	20250219	102100	17841259	961	961	961	961	0
613	20250219	102000	17841259	961	961	961	961	0
614	20250219	101900	17841259	961	961	961	961	0
615	20250219	101800	17841259	961	961	961	961	0
616	20250219	101700	17841259	961	962	962	961	18
617	20250219	101600	17823952	960	960	960	960	0
618	20250219	101500	17823952	960	960	960	960	0
619	20250219	101400	17823952	960	960	960	960	40
620	20250219	101300	17785552	960	960	960	960	0
621	20250219	101200	17785552	960	960	960	960	856
622	20250219	101100	16963792	960	960	960	960	65
623	20250219	101000	16901392	960	959	960	959	542
624	20250219	100900	16381536	958	957	958	957	7
625	20250219	100800	16374832	957	957	957	957	0
626	20250219	100700	16374832	957	957	957	957	2
627	20250219	100600	16372918	959	959	959	959	1
628	20250219	100500	16371959	959	959	959	959	1
629	20250219	100400	16371000	957	959	959	957	22
630	20250219	100300	16349906	957	957	957	957	2
631	20250219	100200	16347992	959	959	959	959	0
632	20250219	100100	16347992	959	959	959	959	0
633	20250219	100000	16347992	959	959	959	959	10
634	20250219	095900	16338402	957	957	957	957	2
635	20250219	095800	16336488	959	957	959	957	1526
636	20250219	095700	14876096	960	957	960	957	2847
637	20250219	095600	12149503	956	956	956	956	0
638	20250219	095500	12149503	956	956	956	956	2
639	20250219	095400	12147591	957	957	957	957	0
640	20250219	095300	12147591	957	957	957	957	0
641	20250219	095200	12147591	957	957	957	957	0
642	20250219	095100	12147591	957	957	957	957	0
643	20250219	095000	12147591	957	957	957	957	3
644	20250219	094900	12144720	957	957	957	957	0
645	20250219	094800	12144720	957	957	957	957	5
646	20250219	094700	12139935	957	957	957	957	0
647	20250219	094600	12139935	957	957	957	957	0
648	20250219	094500	12139935	957	957	957	957	0
649	20250219	094400	12139935	957	957	957	957	2
650	20250219	094300	12138021	956	956	956	956	0
651	20250219	094200	12138021	956	956	956	956	0
652	20250219	094100	12138021	956	956	956	956	0
653	20250219	094000	12138021	956	956	956	956	0
654	20250219	093900	12138021	956	956	956	956	3147
655	20250219	093800	9129489	955	956	956	955	5
656	20250219	093700	9124713	956	956	956	956	0
657	20250219	093600	9124713	956	956	956	956	0
658	20250219	093500	9124713	956	956	956	956	0
659	20250219	093400	9124713	956	956	956	956	22
660	20250219	093300	9103681	956	956	956	956	3
661	20250219	093200	9100813	956	956	956	956	1000
662	20250219	093100	8144813	956	956	956	956	0
663	20250219	093000	8144813	956	956	956	956	0
664	20250219	092900	8144813	956	956	956	956	0
665	20250219	092800	8144813	956	956	956	956	0
666	20250219	092700	8144813	956	956	956	956	0
667	20250219	092600	8144813	956	956	956	956	0
668	20250219	092500	8144813	956	956	956	956	0
669	20250219	092400	8144813	956	955	956	955	840
670	20250219	092300	7342523	956	956	956	956	1
671	20250219	092200	7341567	956	956	956	956	0
672	20250219	092100	7341567	956	956	956	956	0
673	20250219	092000	7341567	956	956	956	956	0
674	20250219	091900	7341567	956	956	956	956	0
675	20250219	091800	7341567	956	955	956	955	2
676	20250219	091700	7339656	957	956	957	956	2211
677	20250219	091600	5225922	954	954	954	954	0
678	20250219	091500	5225922	954	954	954	954	0
679	20250219	091400	5225922	954	954	954	954	0
680	20250219	091300	5225922	954	954	954	954	0
681	20250219	091200	5225922	954	954	954	954	0
682	20250219	091100	5225922	954	954	954	954	0
683	20250219	091000	5225922	954	954	954	954	0
684	20250219	090900	5225922	954	954	954	954	0
685	20250219	090800	5225922	954	954	954	954	0
686	20250219	090700	5225922	954	954	954	954	0
687	20250219	090600	5225922	954	954	954	954	0
688	20250219	090500	5225922	954	954	954	954	0
689	20250219	090400	5225922	954	954	954	954	0
690	20250219	090300	5225922	954	954	954	954	0
691	20250219	090200	5225922	954	956	956	954	4003
692	20250219	090100	1407054	954	954	954	954	427
693	20250219	090000	999696	954	952	954	952	1048