KissMeData/017180/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190400	264793343	1678	1678	1678	1678	1372
3	20250219	190300	264793343	1678	1678	1678	1678	0
4	20250219	190200	264793343	1678	1678	1678	1678	0
5	20250219	190100	264793343	1678	1678	1678	1678	0
6	20250219	190000	264793343	1678	1678	1678	1678	0
7	20250219	185900	264793343	1678	1678	1678	1678	0
8	20250219	185800	264793343	1678	1678	1678	1678	0
9	20250219	185700	264793343	1678	1678	1678	1678	0
10	20250219	185600	264793343	1678	1678	1678	1678	0
11	20250219	185500	264793343	1678	1678	1678	1678	0
12	20250219	185400	264793343	1678	1678	1678	1678	0
13	20250219	185300	264793343	1678	1678	1678	1678	0
14	20250219	185200	264793343	1678	1678	1678	1678	0
15	20250219	185100	264793343	1678	1678	1678	1678	0
16	20250219	185000	264793343	1678	1678	1678	1678	0
17	20250219	184900	264793343	1678	1678	1678	1678	0
18	20250219	184800	264793343	1678	1678	1678	1678	0
19	20250219	184700	264793343	1678	1678	1678	1678	0
20	20250219	184600	264793343	1678	1678	1678	1678	0
21	20250219	184500	264793343	1678	1678	1678	1678	0
22	20250219	184400	264793343	1678	1678	1678	1678	0
23	20250219	184300	264793343	1678	1678	1678	1678	0
24	20250219	184200	264793343	1678	1678	1678	1678	0
25	20250219	184100	264793343	1678	1678	1678	1678	0
26	20250219	184000	264793343	1678	1678	1678	1678	0
27	20250219	183900	264793343	1678	1678	1678	1678	0
28	20250219	183800	264793343	1678	1678	1678	1678	0
29	20250219	183700	264793343	1678	1678	1678	1678	0
30	20250219	183600	264793343	1678	1678	1678	1678	0
31	20250219	183500	264793343	1678	1678	1678	1678	0
32	20250219	183400	264793343	1678	1678	1678	1678	1372
33	20250219	183300	264793343	1678	1678	1678	1678	0
34	20250219	183200	264793343	1678	1678	1678	1678	0
35	20250219	183100	264793343	1678	1678	1678	1678	0
36	20250219	183000	264793343	1678	1678	1678	1678	0
37	20250219	182900	264793343	1678	1678	1678	1678	0
38	20250219	182800	264793343	1678	1678	1678	1678	0
39	20250219	182700	264793343	1678	1678	1678	1678	0
40	20250219	182600	264793343	1678	1678	1678	1678	0
41	20250219	182500	264793343	1678	1678	1678	1678	0
42	20250219	182400	264793343	1678	1678	1678	1678	0
43	20250219	182300	264793343	1678	1678	1678	1678	0
44	20250219	182200	264793343	1678	1678	1678	1678	0
45	20250219	182100	264793343	1678	1678	1678	1678	0
46	20250219	182000	264793343	1678	1678	1678	1678	0
47	20250219	181900	264793343	1678	1678	1678	1678	0
48	20250219	181800	264793343	1678	1678	1678	1678	0
49	20250219	181700	264793343	1678	1678	1678	1678	0
50	20250219	181600	264793343	1678	1678	1678	1678	0
51	20250219	181500	264793343	1678	1678	1678	1678	0
52	20250219	181400	264793343	1678	1678	1678	1678	0
53	20250219	181300	264793343	1678	1678	1678	1678	0
54	20250219	181200	264793343	1678	1678	1678	1678	0
55	20250219	181100	264793343	1678	1678	1678	1678	0
56	20250219	181000	264793343	1678	1678	1678	1678	0
57	20250219	180900	264793343	1678	1678	1678	1678	0
58	20250219	180800	264793343	1678	1678	1678	1678	0
59	20250219	180700	264793343	1678	1678	1678	1678	0
60	20250219	180600	264793343	1678	1678	1678	1678	0
61	20250219	180500	264793343	1678	1678	1678	1678	0
62	20250219	180400	264793343	1678	1678	1678	1678	1372
63	20250219	180300	264793343	1678	1678	1678	1678	0
64	20250219	180200	264793343	1678	1678	1678	1678	0
65	20250219	180100	264793343	1678	1678	1678	1678	0
66	20250219	180000	264793343	1678	1678	1678	1678	0
67	20250219	175900	264793343	1678	1678	1678	1678	0
68	20250219	175800	264793343	1678	1678	1678	1678	0
69	20250219	175700	264793343	1678	1678	1678	1678	0
70	20250219	175600	264793343	1678	1678	1678	1678	0
71	20250219	175500	264793343	1678	1678	1678	1678	0
72	20250219	175400	264793343	1678	1678	1678	1678	0
73	20250219	175300	264793343	1678	1678	1678	1678	0
74	20250219	175200	264793343	1678	1678	1678	1678	0
75	20250219	175100	264793343	1678	1678	1678	1678	0
76	20250219	175000	264793343	1678	1678	1678	1678	0
77	20250219	174900	264793343	1678	1678	1678	1678	0
78	20250219	174800	264793343	1678	1678	1678	1678	0
79	20250219	174700	264793343	1678	1678	1678	1678	0
80	20250219	174600	264793343	1678	1678	1678	1678	0
81	20250219	174500	264793343	1678	1678	1678	1678	0
82	20250219	174400	264793343	1678	1678	1678	1678	0
83	20250219	174300	264793343	1678	1678	1678	1678	0
84	20250219	174200	264793343	1678	1678	1678	1678	0
85	20250219	174100	264793343	1678	1678	1678	1678	0
86	20250219	174000	264793343	1678	1678	1678	1678	0
87	20250219	173900	264793343	1678	1678	1678	1678	0
88	20250219	173800	264793343	1678	1678	1678	1678	0
89	20250219	173700	264793343	1678	1678	1678	1678	0
90	20250219	173600	264793343	1678	1678	1678	1678	0
91	20250219	173500	264793343	1678	1678	1678	1678	0
92	20250219	173400	264793343	1678	1678	1678	1678	1372
93	20250219	173300	264793343	1678	1678	1678	1678	0
94	20250219	173200	264793343	1678	1678	1678	1678	0
95	20250219	173100	264793343	1678	1678	1678	1678	0
96	20250219	173000	264793343	1678	1678	1678	1678	0
97	20250219	172900	264793343	1678	1678	1678	1678	0
98	20250219	172800	264793343	1678	1678	1678	1678	0
99	20250219	172700	264793343	1678	1678	1678	1678	0
100	20250219	172600	264793343	1678	1678	1678	1678	0
101	20250219	172500	264793343	1678	1678	1678	1678	0
102	20250219	172400	264793343	1678	1678	1678	1678	0
103	20250219	172300	264793343	1678	1678	1678	1678	0
104	20250219	172200	264793343	1678	1678	1678	1678	0
105	20250219	172100	264793343	1678	1678	1678	1678	0
106	20250219	172000	264793343	1678	1678	1678	1678	0
107	20250219	171900	264793343	1678	1678	1678	1678	0
108	20250219	171800	264793343	1678	1678	1678	1678	0
109	20250219	171700	264793343	1678	1678	1678	1678	0
110	20250219	171600	264793343	1678	1678	1678	1678	0
111	20250219	171500	264793343	1678	1678	1678	1678	0
112	20250219	171400	264793343	1678	1678	1678	1678	0
113	20250219	171300	264793343	1678	1678	1678	1678	0
114	20250219	171200	264793343	1678	1678	1678	1678	0
115	20250219	171100	264793343	1678	1678	1678	1678	0
116	20250219	171000	264793343	1678	1678	1678	1678	0
117	20250219	170900	264793343	1678	1678	1678	1678	0
118	20250219	170800	264793343	1678	1678	1678	1678	0
119	20250219	170700	264793343	1678	1678	1678	1678	0
120	20250219	170600	264793343	1678	1678	1678	1678	0
121	20250219	170500	264793343	1678	1678	1678	1678	0
122	20250219	170400	264793343	1678	1678	1678	1678	1372
123	20250219	170300	264793343	1678	1678	1678	1678	0
124	20250219	170200	264793343	1678	1678	1678	1678	0
125	20250219	170100	264793343	1678	1678	1678	1678	0
126	20250219	170000	264793343	1678	1678	1678	1678	0
127	20250219	165900	264793343	1678	1678	1678	1678	0
128	20250219	165800	264793343	1678	1678	1678	1678	0
129	20250219	165700	264793343	1678	1678	1678	1678	0
130	20250219	165600	264793343	1678	1678	1678	1678	0
131	20250219	165500	264793343	1678	1678	1678	1678	0
132	20250219	165400	264793343	1678	1678	1678	1678	0
133	20250219	165300	264793343	1678	1678	1678	1678	0
134	20250219	165200	264793343	1678	1678	1678	1678	0
135	20250219	165100	264793343	1678	1678	1678	1678	0
136	20250219	165000	264793343	1678	1678	1678	1678	0
137	20250219	164900	264793343	1678	1678	1678	1678	0
138	20250219	164800	264793343	1678	1678	1678	1678	0
139	20250219	164700	264793343	1678	1678	1678	1678	0
140	20250219	164600	264793343	1678	1678	1678	1678	0
141	20250219	164500	264793343	1678	1678	1678	1678	0
142	20250219	164400	264793343	1678	1678	1678	1678	0
143	20250219	164300	264793343	1678	1678	1678	1678	0
144	20250219	164200	264793343	1678	1678	1678	1678	0
145	20250219	164100	264793343	1678	1678	1678	1678	0
146	20250219	164000	264793343	1678	1678	1678	1678	0
147	20250219	163900	264793343	1678	1678	1678	1678	0
148	20250219	163800	264793343	1678	1678	1678	1678	0
149	20250219	163700	264793343	1678	1678	1678	1678	0
150	20250219	163600	264793343	1678	1678	1678	1678	0
151	20250219	163500	264793343	1678	1678	1678	1678	0
152	20250219	163400	264793343	1678	1678	1678	1678	1372
153	20250219	163300	264793343	1678	1678	1678	1678	0
154	20250219	163200	264793343	1678	1678	1678	1678	0
155	20250219	163100	264793343	1678	1678	1678	1678	0
156	20250219	163000	264793343	1678	1678	1678	1678	0
157	20250219	162900	264793343	1678	1678	1678	1678	0
158	20250219	162800	264793343	1678	1678	1678	1678	0
159	20250219	162700	264793343	1678	1678	1678	1678	0
160	20250219	162600	264793343	1678	1678	1678	1678	0
161	20250219	162500	264793343	1678	1678	1678	1678	0
162	20250219	162400	264793343	1678	1678	1678	1678	0
163	20250219	162300	264793343	1678	1678	1678	1678	0
164	20250219	162200	264793343	1678	1678	1678	1678	0
165	20250219	162100	264793343	1678	1678	1678	1678	0
166	20250219	162000	264793343	1678	1678	1678	1678	0
167	20250219	161900	264793343	1678	1678	1678	1678	0
168	20250219	161800	264793343	1678	1678	1678	1678	0
169	20250219	161700	264793343	1678	1678	1678	1678	0
170	20250219	161600	264793343	1678	1678	1678	1678	0
171	20250219	161500	264793343	1678	1678	1678	1678	0
172	20250219	161400	264793343	1678	1678	1678	1678	0
173	20250219	161300	264793343	1678	1678	1678	1678	0
174	20250219	161200	264793343	1678	1678	1678	1678	0
175	20250219	161100	264793343	1678	1678	1678	1678	0
176	20250219	161000	264793343	1678	1678	1678	1678	0
177	20250219	160900	264793343	1678	1678	1678	1678	0
178	20250219	160800	264793343	1678	1678	1678	1678	0
179	20250219	160700	264793343	1678	1678	1678	1678	0
180	20250219	160600	264793343	1678	1678	1678	1678	0
181	20250219	160500	264793343	1678	1678	1678	1678	0
182	20250219	160400	264793343	1678	1678	1678	1678	1372
183	20250219	160300	264793343	1678	1678	1678	1678	0
184	20250219	160200	264793343	1678	1678	1678	1678	0
185	20250219	160100	264793343	1678	1678	1678	1678	0
186	20250219	160000	264793343	1678	1678	1678	1678	0
187	20250219	155900	264793343	1678	1678	1678	1678	0
188	20250219	155800	264793343	1678	1678	1678	1678	0
189	20250219	155700	264793343	1678	1678	1678	1678	0
190	20250219	155600	264793343	1678	1678	1678	1678	0
191	20250219	155500	264793343	1678	1678	1678	1678	0
192	20250219	155400	264793343	1678	1678	1678	1678	0
193	20250219	155300	264793343	1678	1678	1678	1678	0
194	20250219	155200	264793343	1678	1678	1678	1678	0
195	20250219	155100	264793343	1678	1678	1678	1678	0
196	20250219	155000	264793343	1678	1678	1678	1678	0
197	20250219	154900	264793343	1678	1678	1678	1678	0
198	20250219	154800	264793343	1678	1678	1678	1678	0
199	20250219	154700	264793343	1678	1678	1678	1678	0
200	20250219	154600	264793343	1678	1678	1678	1678	0
201	20250219	154500	264793343	1678	1678	1678	1678	0
202	20250219	154400	264793343	1678	1678	1678	1678	0
203	20250219	154300	264793343	1678	1678	1678	1678	0
204	20250219	154200	264793343	1678	1678	1678	1678	0
205	20250219	154100	264793343	1678	1678	1678	1678	0
206	20250219	154000	264793343	1678	1678	1678	1678	0
207	20250219	153900	264793343	1678	1678	1678	1678	0
208	20250219	153800	264793343	1678	1678	1678	1678	0
209	20250219	153700	264793343	1678	1678	1678	1678	0
210	20250219	153600	264793343	1678	1678	1678	1678	0
211	20250219	153500	264793343	1678	1678	1678	1678	0
212	20250219	153400	264793343	1678	1678	1678	1678	1372
213	20250219	153300	264793343	1678	1678	1678	1678	0
214	20250219	153200	264793343	1678	1678	1678	1678	0
215	20250219	153100	264793343	1678	1678	1678	1678	0
216	20250219	153000	264793343	1678	1678	1678	1678	1372
217	20250219	152900	262491127	1684	1684	1684	1684	0
218	20250219	152800	262491127	1684	1684	1684	1684	0
219	20250219	152700	262491127	1684	1684	1684	1684	0
220	20250219	152600	262491127	1684	1684	1684	1684	0
221	20250219	152500	262491127	1684	1684	1684	1684	0
222	20250219	152400	262491127	1684	1684	1684	1684	0
223	20250219	152300	262491127	1684	1684	1684	1684	0
224	20250219	152200	262491127	1684	1684	1684	1684	0
225	20250219	152100	262491127	1684	1684	1684	1684	0
226	20250219	152000	262491127	1684	1684	1684	1684	0
227	20250219	151900	262491127	1684	1684	1684	1684	0
228	20250219	151800	262491127	1684	1679	1684	1678	502
229	20250219	151700	261648758	1681	1681	1681	1681	200
230	20250219	151600	261312558	1680	1680	1680	1680	1
231	20250219	151500	261310878	1678	1679	1679	1678	219
232	20250219	151400	260943371	1681	1681	1681	1681	0
233	20250219	151300	260943371	1681	1681	1681	1681	0
234	20250219	151200	260943371	1681	1681	1681	1681	0
235	20250219	151100	260943371	1681	1681	1681	1681	0
236	20250219	151000	260943371	1681	1681	1681	1681	0
237	20250219	150900	260943371	1681	1681	1681	1681	2
238	20250219	150800	260940009	1678	1678	1678	1678	0
239	20250219	150700	260940009	1678	1678	1678	1678	0
240	20250219	150600	260940009	1678	1680	1680	1678	3766
241	20250219	150500	254620261	1681	1678	1681	1678	595
242	20250219	150400	253621848	1678	1680	1680	1678	1000
243	20250219	150300	251941872	1681	1681	1681	1681	30
244	20250219	150200	251891442	1681	1681	1681	1681	0
245	20250219	150100	251891442	1681	1681	1681	1681	0
246	20250219	150000	251891442	1681	1680	1681	1680	17
247	20250219	145900	251862877	1677	1677	1677	1677	0
248	20250219	145800	251862877	1677	1677	1677	1677	0
249	20250219	145700	251862877	1677	1677	1677	1677	0
250	20250219	145600	251862877	1677	1677	1677	1677	0
251	20250219	145500	251862877	1677	1677	1677	1677	0
252	20250219	145400	251862877	1677	1680	1680	1677	1968
253	20250219	145300	248558592	1677	1677	1677	1677	0
254	20250219	145200	248558592	1677	1678	1678	1677	2805
255	20250219	145100	243854459	1680	1678	1680	1678	202
256	20250219	145000	243515103	1677	1677	1677	1677	1
257	20250219	144900	243513426	1677	1677	1677	1677	0
258	20250219	144800	243513426	1677	1678	1678	1677	451
259	20250219	144700	242757098	1677	1677	1677	1677	0
260	20250219	144600	242757098	1677	1677	1677	1677	0
261	20250219	144500	242757098	1677	1677	1677	1677	0
262	20250219	144400	242757098	1677	1678	1678	1677	33
263	20250219	144300	242701756	1680	1680	1680	1680	0
264	20250219	144200	242701756	1680	1680	1680	1680	0
265	20250219	144100	242701756	1680	1680	1680	1680	0
266	20250219	144000	242701756	1680	1680	1680	1680	0
267	20250219	143900	242701756	1680	1680	1680	1680	0
268	20250219	143800	242701756	1680	1680	1680	1680	500
269	20250219	143700	241861756	1680	1680	1680	1680	0
270	20250219	143600	241861756	1680	1680	1680	1680	0
271	20250219	143500	241861756	1680	1680	1680	1680	2
272	20250219	143400	241858396	1676	1676	1676	1676	186
273	20250219	143300	241546660	1677	1677	1677	1677	0
274	20250219	143200	241546660	1677	1677	1677	1677	0
275	20250219	143100	241546660	1677	1679	1679	1677	400
276	20250219	143000	240875780	1678	1679	1679	1678	68
277	20250219	142900	240761666	1680	1680	1680	1680	0
278	20250219	142800	240761666	1680	1680	1680	1680	0
279	20250219	142700	240761666	1680	1679	1680	1679	69
280	20250219	142600	240645756	1680	1680	1680	1680	0
281	20250219	142500	240645756	1680	1680	1680	1680	2
282	20250219	142400	240642396	1675	1675	1675	1675	0
283	20250219	142300	240642396	1675	1675	1675	1675	0
284	20250219	142200	240642396	1675	1675	1675	1675	0
285	20250219	142100	240642396	1675	1675	1675	1675	150
286	20250219	142000	240391146	1675	1675	1675	1675	256
287	20250219	141900	239962346	1675	1675	1675	1675	0
288	20250219	141800	239962346	1675	1675	1675	1675	0
289	20250219	141700	239962346	1675	1678	1678	1675	158
290	20250219	141600	239697648	1681	1681	1681	1681	1
291	20250219	141500	239695967	1677	1677	1677	1677	300
292	20250219	141400	239192867	1681	1676	1681	1676	286
293	20250219	141300	238713526	1681	1678	1681	1677	523
294	20250219	141200	237836380	1681	1681	1681	1681	0
295	20250219	141100	237836380	1681	1681	1681	1681	0
296	20250219	141000	237836380	1681	1681	1681	1681	0
297	20250219	140900	237836380	1681	1681	1681	1681	0
298	20250219	140800	237836380	1681	1681	1681	1681	0
299	20250219	140700	237836380	1681	1681	1681	1681	0
300	20250219	140600	237836380	1681	1681	1681	1681	0
301	20250219	140500	237836380	1681	1681	1681	1681	0
302	20250219	140400	237836380	1681	1681	1681	1681	0
303	20250219	140300	237836380	1681	1681	1681	1681	1
304	20250219	140200	237834699	1677	1677	1677	1677	125
305	20250219	140100	237625074	1681	1681	1681	1681	1
306	20250219	140000	237623393	1677	1679	1679	1677	600
307	20250219	135900	236616983	1681	1681	1681	1681	0
308	20250219	135800	236616983	1681	1681	1681	1681	0
309	20250219	135700	236616983	1681	1681	1681	1681	2
310	20250219	135600	236613621	1677	1678	1678	1677	400
311	20250219	135500	235942816	1677	1680	1680	1677	934
312	20250219	135400	234375884	1680	1680	1680	1680	2
313	20250219	135300	234372524	1681	1681	1681	1681	0
314	20250219	135200	234372524	1681	1681	1681	1681	0
315	20250219	135100	234372524	1681	1681	1681	1681	14
316	20250219	135000	234348990	1681	1681	1681	1681	0
317	20250219	134900	234348990	1681	1682	1682	1681	38
318	20250219	134800	234285111	1681	1681	1681	1681	0
319	20250219	134700	234285111	1681	1681	1681	1681	0
320	20250219	134600	234285111	1681	1681	1681	1681	0
321	20250219	134500	234285111	1681	1683	1683	1681	1700
322	20250219	134400	231426909	1685	1685	1685	1685	30
323	20250219	134300	231376359	1685	1685	1685	1685	100
324	20250219	134200	231207859	1683	1683	1683	1683	0
325	20250219	134100	231207859	1683	1683	1683	1683	0
326	20250219	134000	231207859	1683	1683	1683	1683	400
327	20250219	133900	230534659	1685	1685	1685	1685	0
328	20250219	133800	230534659	1685	1683	1685	1683	21
329	20250219	133700	230499312	1683	1683	1683	1683	0
330	20250219	133600	230499312	1683	1683	1683	1683	0
331	20250219	133500	230499312	1683	1683	1683	1683	0
332	20250219	133400	230499312	1683	1683	1683	1683	0
333	20250219	133300	230499312	1683	1683	1683	1683	2
334	20250219	133200	230495946	1683	1683	1683	1683	0
335	20250219	133100	230495946	1683	1683	1683	1683	0
336	20250219	133000	230495946	1683	1683	1683	1683	0
337	20250219	132900	230495946	1683	1683	1683	1683	0
338	20250219	132800	230495946	1683	1683	1683	1683	0
339	20250219	132700	230495946	1683	1683	1683	1683	0
340	20250219	132600	230495946	1683	1683	1683	1683	7
341	20250219	132500	230484165	1685	1685	1685	1685	0
342	20250219	132400	230484165	1685	1686	1686	1685	579
343	20250219	132300	229508520	1685	1685	1685	1685	0
344	20250219	132200	229508520	1685	1684	1685	1681	1284
345	20250219	132100	227349819	1684	1684	1684	1684	2
346	20250219	132000	227346451	1681	1681	1681	1681	0
347	20250219	131900	227346451	1681	1681	1681	1681	40
348	20250219	131800	227279211	1681	1682	1682	1681	3571
349	20250219	131700	221276359	1684	1684	1684	1684	0
350	20250219	131600	221276359	1684	1684	1684	1684	0
351	20250219	131500	221276359	1684	1684	1684	1684	4
352	20250219	131400	221269623	1684	1684	1684	1684	0
353	20250219	131300	221269623	1684	1684	1684	1684	0
354	20250219	131200	221269623	1684	1684	1684	1684	0
355	20250219	131100	221269623	1684	1684	1684	1684	0
356	20250219	131000	221269623	1684	1684	1684	1684	0
357	20250219	130900	221269623	1684	1678	1684	1678	1190
358	20250219	130800	219266767	1678	1679	1679	1678	97
359	20250219	130700	219103919	1680	1680	1680	1680	2
360	20250219	130600	219100559	1680	1680	1680	1680	0
361	20250219	130500	219100559	1680	1680	1680	1680	39
362	20250219	130400	219035039	1680	1680	1680	1680	0
363	20250219	130300	219035039	1680	1681	1681	1680	292
364	20250219	130200	218544350	1682	1682	1682	1682	401
365	20250219	130100	217869868	1682	1685	1685	1682	20
366	20250219	130000	217836198	1680	1683	1683	1680	667
367	20250219	125900	216715112	1684	1684	1684	1684	62
368	20250219	125800	216610704	1685	1685	1685	1685	1
369	20250219	125700	216609019	1685	1685	1685	1685	0
370	20250219	125600	216609019	1685	1686	1686	1685	167
371	20250219	125500	216327618	1687	1687	1687	1687	1
372	20250219	125400	216325931	1689	1689	1689	1689	0
373	20250219	125300	216325931	1689	1689	1689	1689	0
374	20250219	125200	216325931	1689	1689	1689	1689	0
375	20250219	125100	216325931	1689	1689	1689	1689	0
376	20250219	125000	216325931	1689	1689	1689	1689	0
377	20250219	124900	216325931	1689	1689	1689	1689	2
378	20250219	124800	216322553	1683	1690	1690	1683	6
379	20250219	124700	216312420	1691	1691	1691	1691	0
380	20250219	124600	216312420	1691	1689	1691	1680	500
381	20250219	124500	215468522	1692	1692	1692	1692	0
382	20250219	124400	215468522	1692	1692	1692	1692	10
383	20250219	124300	215451602	1692	1684	1692	1680	2071
384	20250219	124200	211967067	1683	1683	1683	1683	200
385	20250219	124100	211630467	1682	1690	1690	1682	388
386	20250219	124000	210976459	1695	1695	1695	1695	0
387	20250219	123900	210976459	1695	1695	1695	1695	100
388	20250219	123800	210806959	1696	1697	1697	1695	413
389	20250219	123700	210106533	1689	1687	1697	1686	605
390	20250219	123600	209085372	1690	1690	1690	1686	397
391	20250219	123500	208415182	1689	1695	1704	1689	8707
392	20250219	123400	193681240	1696	1696	1706	1696	2580
393	20250219	123300	189305540	1696	1698	1698	1694	1012
394	20250219	123200	187589367	1698	1694	1698	1694	32
395	20250219	123100	187535055	1692	1714	1714	1692	6284
396	20250219	123000	176854638	1715	1719	1719	1700	8234
397	20250219	122900	162722909	1717	1690	1730	1689	16053
398	20250219	122800	135263758	1687	1670	1730	1670	20859
399	20250219	122700	99745731	1670	1670	1670	1670	0
400	20250219	122600	99745731	1670	1670	1670	1670	0
401	20250219	122500	99745731	1670	1670	1670	1670	10
402	20250219	122400	99729031	1670	1670	1670	1670	0
403	20250219	122300	99729031	1670	1670	1670	1670	0
404	20250219	122200	99729031	1670	1670	1670	1670	0
405	20250219	122100	99729031	1670	1670	1670	1670	3
406	20250219	122000	99724021	1670	1670	1670	1670	38
407	20250219	121900	99660561	1670	1670	1670	1670	0
408	20250219	121800	99660561	1670	1670	1670	1670	0
409	20250219	121700	99660561	1670	1670	1670	1670	0
410	20250219	121600	99660561	1670	1670	1670	1670	0
411	20250219	121500	99660561	1670	1670	1670	1670	0
412	20250219	121400	99660561	1670	1670	1670	1670	0
413	20250219	121300	99660561	1670	1670	1670	1670	0
414	20250219	121200	99660561	1670	1670	1670	1670	0
415	20250219	121100	99660561	1670	1670	1670	1670	10
416	20250219	121000	99643861	1670	1670	1670	1670	8
417	20250219	120900	99630501	1670	1670	1670	1670	0
418	20250219	120800	99630501	1670	1670	1670	1670	0
419	20250219	120700	99630501	1670	1670	1670	1670	0
420	20250219	120600	99630501	1670	1670	1670	1670	0
421	20250219	120500	99630501	1670	1670	1670	1670	0
422	20250219	120400	99630501	1670	1670	1670	1670	0
423	20250219	120300	99630501	1670	1670	1670	1670	0
424	20250219	120200	99630501	1670	1670	1670	1670	1
425	20250219	120100	99628831	1670	1670	1670	1670	0
426	20250219	120000	99628831	1670	1670	1670	1670	0
427	20250219	115900	99628831	1670	1670	1670	1670	0
428	20250219	115800	99628831	1670	1670	1670	1670	0
429	20250219	115700	99628831	1670	1670	1670	1670	0
430	20250219	115600	99628831	1670	1670	1670	1670	0
431	20250219	115500	99628831	1670	1670	1670	1670	0
432	20250219	115400	99628831	1670	1670	1670	1670	0
433	20250219	115300	99628831	1670	1670	1670	1670	1
434	20250219	115200	99627161	1670	1670	1670	1670	1
435	20250219	115100	99625491	1662	1667	1667	1662	15
436	20250219	115000	99600556	1670	1670	1670	1670	0
437	20250219	114900	99600556	1670	1670	1670	1670	0
438	20250219	114800	99600556	1670	1670	1670	1670	0
439	20250219	114700	99600556	1670	1670	1670	1670	0
440	20250219	114600	99600556	1670	1670	1670	1670	520
441	20250219	114500	98732156	1670	1670	1670	1670	0
442	20250219	114400	98732156	1670	1670	1670	1670	0
443	20250219	114300	98732156	1670	1670	1670	1670	0
444	20250219	114200	98732156	1670	1670	1670	1670	0
445	20250219	114100	98732156	1670	1670	1670	1670	0
446	20250219	114000	98732156	1670	1670	1670	1670	0
447	20250219	113900	98732156	1670	1670	1670	1670	0
448	20250219	113800	98732156	1670	1670	1670	1670	2
449	20250219	113700	98728816	1659	1659	1659	1659	0
450	20250219	113600	98728816	1659	1664	1664	1659	3901
451	20250219	113500	92251853	1660	1660	1660	1660	0
452	20250219	113400	92251853	1660	1660	1660	1660	0
453	20250219	113300	92251853	1660	1673	1673	1660	6410
454	20250219	113200	81602724	1675	1675	1675	1675	0
455	20250219	113100	81602724	1675	1675	1675	1675	0
456	20250219	113000	81602724	1675	1675	1675	1675	0
457	20250219	112900	81602724	1675	1675	1675	1675	0
458	20250219	112800	81602724	1675	1675	1675	1675	0
459	20250219	112700	81602724	1675	1675	1675	1675	1
460	20250219	112600	81601049	1675	1675	1675	1675	0
461	20250219	112500	81601049	1675	1675	1675	1675	0
462	20250219	112400	81601049	1675	1675	1675	1675	0
463	20250219	112300	81601049	1675	1675	1675	1675	0
464	20250219	112200	81601049	1675	1675	1675	1675	0
465	20250219	112100	81601049	1675	1675	1675	1675	0
466	20250219	112000	81601049	1675	1675	1675	1675	0
467	20250219	111900	81601049	1675	1675	1675	1675	0
468	20250219	111800	81601049	1675	1675	1675	1675	1000
469	20250219	111700	79926049	1675	1675	1675	1675	0
470	20250219	111600	79926049	1675	1675	1675	1675	0
471	20250219	111500	79926049	1675	1675	1675	1675	0
472	20250219	111400	79926049	1675	1675	1675	1675	0
473	20250219	111300	79926049	1675	1675	1675	1675	0
474	20250219	111200	79926049	1675	1675	1675	1675	0
475	20250219	111100	79926049	1675	1675	1675	1675	0
476	20250219	111000	79926049	1675	1675	1675	1675	0
477	20250219	110900	79926049	1675	1675	1675	1675	0
478	20250219	110800	79926049	1675	1675	1675	1675	0
479	20250219	110700	79926049	1675	1675	1675	1675	0
480	20250219	110600	79926049	1675	1675	1675	1675	0
481	20250219	110500	79926049	1675	1675	1675	1675	1
482	20250219	110400	79924374	1676	1676	1676	1676	3
483	20250219	110300	79919346	1676	1676	1676	1676	0
484	20250219	110200	79919346	1676	1676	1676	1676	0
485	20250219	110100	79919346	1676	1676	1676	1676	0
486	20250219	110000	79919346	1676	1676	1676	1676	0
487	20250219	105900	79919346	1676	1676	1676	1676	0
488	20250219	105800	79919346	1676	1676	1676	1676	0
489	20250219	105700	79919346	1676	1676	1676	1676	0
490	20250219	105600	79919346	1676	1676	1676	1676	0
491	20250219	105500	79919346	1676	1676	1676	1676	0
492	20250219	105400	79919346	1676	1676	1676	1676	0
493	20250219	105300	79919346	1676	1676	1676	1676	0
494	20250219	105200	79919346	1676	1676	1676	1676	5
495	20250219	105100	79910966	1676	1676	1676	1676	0
496	20250219	105000	79910966	1676	1676	1676	1676	0
497	20250219	104900	79910966	1676	1676	1676	1676	0
498	20250219	104800	79910966	1676	1676	1676	1676	0
499	20250219	104700	79910966	1676	1676	1676	1676	4
500	20250219	104600	79904262	1676	1676	1676	1676	0
501	20250219	104500	79904262	1676	1676	1676	1676	100
502	20250219	104400	79736662	1676	1676	1676	1676	25
503	20250219	104300	79694762	1676	1676	1676	1676	0
504	20250219	104200	79694762	1676	1676	1676	1676	0
505	20250219	104100	79694762	1676	1676	1676	1676	0
506	20250219	104000	79694762	1676	1676	1676	1676	1
507	20250219	103900	79693086	1676	1676	1676	1676	0
508	20250219	103800	79693086	1676	1676	1676	1676	0
509	20250219	103700	79693086	1676	1676	1676	1676	0
510	20250219	103600	79693086	1676	1676	1676	1676	50
511	20250219	103500	79609286	1676	1676	1676	1676	0
512	20250219	103400	79609286	1676	1676	1676	1676	2000
513	20250219	103300	76257286	1676	1676	1676	1676	0
514	20250219	103200	76257286	1676	1666	1676	1666	341
515	20250219	103100	75689170	1676	1676	1676	1676	0
516	20250219	103000	75689170	1676	1676	1676	1676	0
517	20250219	102900	75689170	1676	1666	1676	1666	262
518	20250219	102800	75252658	1666	1666	1666	1666	0
519	20250219	102700	75252658	1666	1666	1666	1666	0
520	20250219	102600	75252658	1666	1666	1666	1666	0
521	20250219	102500	75252658	1666	1666	1666	1666	0
522	20250219	102400	75252658	1666	1666	1666	1666	0
523	20250219	102300	75252658	1666	1666	1666	1666	0
524	20250219	102200	75252658	1666	1666	1666	1666	2
525	20250219	102100	75249326	1677	1677	1677	1677	0
526	20250219	102000	75249326	1677	1677	1677	1677	0
527	20250219	101900	75249326	1677	1677	1677	1677	0
528	20250219	101800	75249326	1677	1677	1677	1677	0
529	20250219	101700	75249326	1677	1677	1677	1677	0
530	20250219	101600	75249326	1677	1677	1677	1677	0
531	20250219	101500	75249326	1677	1677	1677	1677	5
532	20250219	101400	75240941	1677	1677	1677	1677	3
533	20250219	101300	75235910	1669	1669	1669	1669	0
534	20250219	101200	75235910	1669	1669	1669	1669	0
535	20250219	101100	75235910	1669	1669	1669	1669	0
536	20250219	101000	75235910	1669	1669	1669	1669	1
537	20250219	100900	75234241	1669	1669	1669	1669	0
538	20250219	100800	75234241	1669	1669	1669	1669	0
539	20250219	100700	75234241	1669	1669	1669	1669	0
540	20250219	100600	75234241	1669	1669	1669	1669	0
541	20250219	100500	75234241	1669	1669	1669	1662	703
542	20250219	100400	74060941	1661	1661	1661	1661	0
543	20250219	100300	74060941	1661	1662	1662	1661	14
544	20250219	100200	74037686	1660	1660	1660	1660	0
545	20250219	100100	74037686	1660	1660	1660	1660	0
546	20250219	100000	74037686	1660	1660	1660	1660	309
547	20250219	095900	73524746	1660	1660	1660	1660	214
548	20250219	095800	73169506	1660	1660	1660	1660	4026
549	20250219	095700	66486346	1659	1659	1659	1659	142
550	20250219	095600	66250768	1659	1659	1659	1659	84
551	20250219	095500	66111412	1659	1662	1662	1659	6373
552	20250219	095400	55530974	1668	1668	1668	1668	0
553	20250219	095300	55530974	1668	1668	1668	1668	0
554	20250219	095200	55530974	1668	1662	1668	1661	5328
555	20250219	095100	46679756	1662	1662	1662	1662	777
556	20250219	095000	45388382	1663	1664	1664	1663	1842
557	20250219	094900	42324341	1665	1668	1668	1665	5254
558	20250219	094800	33567623	1668	1668	1669	1668	5
559	20250219	094700	33559282	1669	1670	1670	1669	464
560	20250219	094600	32784717	1670	1670	1670	1670	1074
561	20250219	094500	30991137	1670	1669	1670	1669	1985
562	20250219	094400	27676922	1669	1669	1669	1669	265
563	20250219	094300	27234637	1669	1669	1669	1669	2100
564	20250219	094200	23729737	1670	1675	1680	1670	1884
565	20250219	094100	20573462	1670	1670	1670	1670	0
566	20250219	094000	20573462	1670	1670	1670	1670	0
567	20250219	093900	20573462	1670	1670	1670	1670	0
568	20250219	093800	20573462	1670	1670	1670	1670	0
569	20250219	093700	20573462	1670	1669	1671	1669	40
570	20250219	093600	20506675	1670	1670	1670	1670	1086
571	20250219	093500	18693055	1669	1669	1669	1669	0
572	20250219	093400	18693055	1669	1669	1669	1669	2118
573	20250219	093300	15158113	1667	1667	1667	1667	0
574	20250219	093200	15158113	1667	1669	1669	1667	2903
575	20250219	093100	10314008	1679	1679	1679	1679	0
576	20250219	093000	10314008	1679	1667	1679	1667	2
577	20250219	092900	10310662	1666	1666	1666	1666	0
578	20250219	092800	10310662	1666	1666	1666	1666	0
579	20250219	092700	10310662	1666	1670	1670	1666	1500
580	20250219	092600	7806878	1670	1670	1670	1670	3
581	20250219	092500	7801868	1681	1681	1681	1681	0
582	20250219	092400	7801868	1681	1677	1681	1677	1000
583	20250219	092300	6121187	1671	1671	1671	1671	20
584	20250219	092200	6087767	1681	1681	1681	1681	0
585	20250219	092100	6087767	1681	1681	1681	1681	1
586	20250219	092000	6086086	1671	1682	1682	1671	22
587	20250219	091900	6049104	1683	1676	1683	1676	11
588	20250219	091800	6030661	1679	1679	1679	1679	0
589	20250219	091700	6030661	1679	1679	1679	1679	0
590	20250219	091600	6030661	1679	1679	1679	1679	0
591	20250219	091500	6030661	1679	1679	1679	1679	0
592	20250219	091400	6030661	1679	1663	1679	1663	200
593	20250219	091300	5696461	1663	1663	1663	1663	0
594	20250219	091200	5696461	1663	1664	1664	1663	716
595	20250219	091100	4505420	1664	1665	1665	1664	1389
596	20250219	091000	2193347	1665	1665	1665	1665	0
597	20250219	090900	2193347	1665	1680	1680	1665	255
598	20250219	090800	1767272	1666	1666	1666	1666	36
599	20250219	090700	1707296	1680	1680	1680	1680	0
600	20250219	090600	1707296	1680	1680	1680	1680	0
601	20250219	090500	1707296	1680	1680	1680	1680	0
602	20250219	090400	1707296	1680	1680	1680	1680	0
603	20250219	090300	1707296	1680	1680	1680	1680	2
604	20250219	090200	1703936	1667	1670	1670	1667	627
605	20250219	090100	658298	1671	1674	1674	1671	216
606	20250219	090000	297336	1675	1680	1680	1675	177