KissMeData/129890/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202400	98584929	972	972	972	972	2439
3	20250218	202300	98584929	972	972	972	972	0
4	20250218	202200	98584929	972	972	972	972	0
5	20250218	202100	98584929	972	972	972	972	0
6	20250218	202000	98584929	972	972	972	972	0
7	20250218	201900	98584929	972	972	972	972	0
8	20250218	201800	98584929	972	972	972	972	0
9	20250218	201700	98584929	972	972	972	972	0
10	20250218	201600	98584929	972	972	972	972	0
11	20250218	201500	98584929	972	972	972	972	0
12	20250218	201400	98584929	972	972	972	972	0
13	20250218	201300	98584929	972	972	972	972	0
14	20250218	201200	98584929	972	972	972	972	0
15	20250218	201100	98584929	972	972	972	972	0
16	20250218	201000	98584929	972	972	972	972	0
17	20250218	200900	98584929	972	972	972	972	0
18	20250218	200800	98584929	972	972	972	972	0
19	20250218	200700	98584929	972	972	972	972	0
20	20250218	200600	98584929	972	972	972	972	0
21	20250218	200500	98584929	972	972	972	972	0
22	20250218	200400	98584929	972	972	972	972	0
23	20250218	200300	98584929	972	972	972	972	0
24	20250218	200200	98584929	972	972	972	972	0
25	20250218	200100	98584929	972	972	972	972	0
26	20250218	200000	98584929	972	972	972	972	0
27	20250218	195900	98584929	972	972	972	972	0
28	20250218	195800	98584929	972	972	972	972	0
29	20250218	195700	98584929	972	972	972	972	0
30	20250218	195600	98584929	972	972	972	972	0
31	20250218	195500	98584929	972	972	972	972	0
32	20250218	195400	98584929	972	972	972	972	2439
33	20250218	195300	98584929	972	972	972	972	0
34	20250218	195200	98584929	972	972	972	972	0
35	20250218	195100	98584929	972	972	972	972	0
36	20250218	195000	98584929	972	972	972	972	0
37	20250218	194900	98584929	972	972	972	972	0
38	20250218	194800	98584929	972	972	972	972	0
39	20250218	194700	98584929	972	972	972	972	0
40	20250218	194600	98584929	972	972	972	972	0
41	20250218	194500	98584929	972	972	972	972	0
42	20250218	194400	98584929	972	972	972	972	0
43	20250218	194300	98584929	972	972	972	972	0
44	20250218	194200	98584929	972	972	972	972	0
45	20250218	194100	98584929	972	972	972	972	0
46	20250218	194000	98584929	972	972	972	972	0
47	20250218	193900	98584929	972	972	972	972	0
48	20250218	193800	98584929	972	972	972	972	0
49	20250218	193700	98584929	972	972	972	972	0
50	20250218	193600	98584929	972	972	972	972	0
51	20250218	193500	98584929	972	972	972	972	0
52	20250218	193400	98584929	972	972	972	972	0
53	20250218	193300	98584929	972	972	972	972	0
54	20250218	193200	98584929	972	972	972	972	0
55	20250218	193100	98584929	972	972	972	972	0
56	20250218	193000	98584929	972	972	972	972	0
57	20250218	192900	98584929	972	972	972	972	0
58	20250218	192800	98584929	972	972	972	972	0
59	20250218	192700	98584929	972	972	972	972	0
60	20250218	192600	98584929	972	972	972	972	0
61	20250218	192500	98584929	972	972	972	972	0
62	20250218	192400	98584929	972	972	972	972	2439
63	20250218	192300	98584929	972	972	972	972	0
64	20250218	192200	98584929	972	972	972	972	0
65	20250218	192100	98584929	972	972	972	972	0
66	20250218	192000	98584929	972	972	972	972	0
67	20250218	191900	98584929	972	972	972	972	0
68	20250218	191800	98584929	972	972	972	972	0
69	20250218	191700	98584929	972	972	972	972	0
70	20250218	191600	98584929	972	972	972	972	0
71	20250218	191500	98584929	972	972	972	972	0
72	20250218	191400	98584929	972	972	972	972	0
73	20250218	191300	98584929	972	972	972	972	0
74	20250218	191200	98584929	972	972	972	972	0
75	20250218	191100	98584929	972	972	972	972	0
76	20250218	191000	98584929	972	972	972	972	0
77	20250218	190900	98584929	972	972	972	972	0
78	20250218	190800	98584929	972	972	972	972	0
79	20250218	190700	98584929	972	972	972	972	0
80	20250218	190600	98584929	972	972	972	972	0
81	20250218	190500	98584929	972	972	972	972	0
82	20250218	190400	98584929	972	972	972	972	0
83	20250218	190300	98584929	972	972	972	972	0
84	20250218	190200	98584929	972	972	972	972	0
85	20250218	190100	98584929	972	972	972	972	0
86	20250218	190000	98584929	972	972	972	972	0
87	20250218	185900	98584929	972	972	972	972	0
88	20250218	185800	98584929	972	972	972	972	0
89	20250218	185700	98584929	972	972	972	972	0
90	20250218	185600	98584929	972	972	972	972	0
91	20250218	185500	98584929	972	972	972	972	0
92	20250218	185400	98584929	972	972	972	972	2439
93	20250218	185300	98584929	972	972	972	972	0
94	20250218	185200	98584929	972	972	972	972	0
95	20250218	185100	98584929	972	972	972	972	0
96	20250218	185000	98584929	972	972	972	972	0
97	20250218	184900	98584929	972	972	972	972	0
98	20250218	184800	98584929	972	972	972	972	0
99	20250218	184700	98584929	972	972	972	972	0
100	20250218	184600	98584929	972	972	972	972	0
101	20250218	184500	98584929	972	972	972	972	0
102	20250218	184400	98584929	972	972	972	972	0
103	20250218	184300	98584929	972	972	972	972	0
104	20250218	184200	98584929	972	972	972	972	0
105	20250218	184100	98584929	972	972	972	972	0
106	20250218	184000	98584929	972	972	972	972	0
107	20250218	183900	98584929	972	972	972	972	0
108	20250218	183800	98584929	972	972	972	972	0
109	20250218	183700	98584929	972	972	972	972	0
110	20250218	183600	98584929	972	972	972	972	0
111	20250218	183500	98584929	972	972	972	972	0
112	20250218	183400	98584929	972	972	972	972	0
113	20250218	183300	98584929	972	972	972	972	0
114	20250218	183200	98584929	972	972	972	972	0
115	20250218	183100	98584929	972	972	972	972	0
116	20250218	183000	98584929	972	972	972	972	0
117	20250218	182900	98584929	972	972	972	972	0
118	20250218	182800	98584929	972	972	972	972	0
119	20250218	182700	98584929	972	972	972	972	0
120	20250218	182600	98584929	972	972	972	972	0
121	20250218	182500	98584929	972	972	972	972	0
122	20250218	182400	98584929	972	972	972	972	2439
123	20250218	182300	98584929	972	972	972	972	0
124	20250218	182200	98584929	972	972	972	972	0
125	20250218	182100	98584929	972	972	972	972	0
126	20250218	182000	98584929	972	972	972	972	0
127	20250218	181900	98584929	972	972	972	972	0
128	20250218	181800	98584929	972	972	972	972	0
129	20250218	181700	98584929	972	972	972	972	0
130	20250218	181600	98584929	972	972	972	972	0
131	20250218	181500	98584929	972	972	972	972	0
132	20250218	181400	98584929	972	972	972	972	0
133	20250218	181300	98584929	972	972	972	972	0
134	20250218	181200	98584929	972	972	972	972	0
135	20250218	181100	98584929	972	972	972	972	0
136	20250218	181000	98584929	972	972	972	972	0
137	20250218	180900	98584929	972	972	972	972	0
138	20250218	180800	98584929	972	972	972	972	0
139	20250218	180700	98584929	972	972	972	972	0
140	20250218	180600	98584929	972	972	972	972	0
141	20250218	180500	98584929	972	972	972	972	0
142	20250218	180400	98584929	972	972	972	972	0
143	20250218	180300	98584929	972	972	972	972	0
144	20250218	180200	98584929	972	972	972	972	0
145	20250218	180100	98584929	972	972	972	972	0
146	20250218	180000	98584929	972	972	972	972	0
147	20250218	175900	98584929	972	972	972	972	0
148	20250218	175800	98584929	972	972	972	972	0
149	20250218	175700	98584929	972	972	972	972	0
150	20250218	175600	98584929	972	972	972	972	0
151	20250218	175500	98584929	972	972	972	972	0
152	20250218	175400	98584929	972	972	972	972	2439
153	20250218	175300	98584929	972	972	972	972	0
154	20250218	175200	98584929	972	972	972	972	0
155	20250218	175100	98584929	972	972	972	972	0
156	20250218	175000	98584929	972	972	972	972	0
157	20250218	174900	98584929	972	972	972	972	0
158	20250218	174800	98584929	972	972	972	972	0
159	20250218	174700	98584929	972	972	972	972	0
160	20250218	174600	98584929	972	972	972	972	0
161	20250218	174500	98584929	972	972	972	972	0
162	20250218	174400	98584929	972	972	972	972	0
163	20250218	174300	98584929	972	972	972	972	0
164	20250218	174200	98584929	972	972	972	972	0
165	20250218	174100	98584929	972	972	972	972	0
166	20250218	174000	98584929	972	972	972	972	0
167	20250218	173900	98584929	972	972	972	972	0
168	20250218	173800	98584929	972	972	972	972	0
169	20250218	173700	98584929	972	972	972	972	0
170	20250218	173600	98584929	972	972	972	972	0
171	20250218	173500	98584929	972	972	972	972	0
172	20250218	173400	98584929	972	972	972	972	0
173	20250218	173300	98584929	972	972	972	972	0
174	20250218	173200	98584929	972	972	972	972	0
175	20250218	173100	98584929	972	972	972	972	0
176	20250218	173000	98584929	972	972	972	972	0
177	20250218	172900	98584929	972	972	972	972	0
178	20250218	172800	98584929	972	972	972	972	0
179	20250218	172700	98584929	972	972	972	972	0
180	20250218	172600	98584929	972	972	972	972	0
181	20250218	172500	98584929	972	972	972	972	0
182	20250218	172400	98584929	972	972	972	972	2439
183	20250218	172300	98584929	972	972	972	972	0
184	20250218	172200	98584929	972	972	972	972	0
185	20250218	172100	98584929	972	972	972	972	0
186	20250218	172000	98584929	972	972	972	972	0
187	20250218	171900	98584929	972	972	972	972	0
188	20250218	171800	98584929	972	972	972	972	0
189	20250218	171700	98584929	972	972	972	972	0
190	20250218	171600	98584929	972	972	972	972	0
191	20250218	171500	98584929	972	972	972	972	0
192	20250218	171400	98584929	972	972	972	972	0
193	20250218	171300	98584929	972	972	972	972	0
194	20250218	171200	98584929	972	972	972	972	0
195	20250218	171100	98584929	972	972	972	972	0
196	20250218	171000	98584929	972	972	972	972	0
197	20250218	170900	98584929	972	972	972	972	0
198	20250218	170800	98584929	972	972	972	972	0
199	20250218	170700	98584929	972	972	972	972	0
200	20250218	170600	98584929	972	972	972	972	0
201	20250218	170500	98584929	972	972	972	972	0
202	20250218	170400	98584929	972	972	972	972	0
203	20250218	170300	98584929	972	972	972	972	0
204	20250218	170200	98584929	972	972	972	972	0
205	20250218	170100	98584929	972	972	972	972	0
206	20250218	170000	98584929	972	972	972	972	0
207	20250218	165900	98584929	972	972	972	972	0
208	20250218	165800	98584929	972	972	972	972	0
209	20250218	165700	98584929	972	972	972	972	0
210	20250218	165600	98584929	972	972	972	972	0
211	20250218	165500	98584929	972	972	972	972	0
212	20250218	165400	98584929	972	972	972	972	2439
213	20250218	165300	98584929	972	972	972	972	0
214	20250218	165200	98584929	972	972	972	972	0
215	20250218	165100	98584929	972	972	972	972	0
216	20250218	165000	98584929	972	972	972	972	0
217	20250218	164900	98584929	972	972	972	972	0
218	20250218	164800	98584929	972	972	972	972	0
219	20250218	164700	98584929	972	972	972	972	0
220	20250218	164600	98584929	972	972	972	972	0
221	20250218	164500	98584929	972	972	972	972	0
222	20250218	164400	98584929	972	972	972	972	0
223	20250218	164300	98584929	972	972	972	972	0
224	20250218	164200	98584929	972	972	972	972	0
225	20250218	164100	98584929	972	972	972	972	0
226	20250218	164000	98584929	972	972	972	972	0
227	20250218	163900	98584929	972	972	972	972	0
228	20250218	163800	98584929	972	972	972	972	0
229	20250218	163700	98584929	972	972	972	972	0
230	20250218	163600	98584929	972	972	972	972	0
231	20250218	163500	98584929	972	972	972	972	0
232	20250218	163400	98584929	972	972	972	972	0
233	20250218	163300	98584929	972	972	972	972	0
234	20250218	163200	98584929	972	972	972	972	0
235	20250218	163100	98584929	972	972	972	972	0
236	20250218	163000	98584929	972	972	972	972	0
237	20250218	162900	98584929	972	972	972	972	0
238	20250218	162800	98584929	972	972	972	972	0
239	20250218	162700	98584929	972	972	972	972	0
240	20250218	162600	98584929	972	972	972	972	0
241	20250218	162500	98584929	972	972	972	972	0
242	20250218	162400	98584929	972	972	972	972	2439
243	20250218	162300	98584929	972	972	972	972	0
244	20250218	162200	98584929	972	972	972	972	0
245	20250218	162100	98584929	972	972	972	972	0
246	20250218	162000	98584929	972	972	972	972	0
247	20250218	161900	98584929	972	972	972	972	0
248	20250218	161800	98584929	972	972	972	972	0
249	20250218	161700	98584929	972	972	972	972	0
250	20250218	161600	98584929	972	972	972	972	0
251	20250218	161500	98584929	972	972	972	972	0
252	20250218	161400	98584929	972	972	972	972	0
253	20250218	161300	98584929	972	972	972	972	0
254	20250218	161200	98584929	972	972	972	972	0
255	20250218	161100	98584929	972	972	972	972	0
256	20250218	161000	98584929	972	972	972	972	0
257	20250218	160900	98584929	972	972	972	972	0
258	20250218	160800	98584929	972	972	972	972	0
259	20250218	160700	98584929	972	972	972	972	0
260	20250218	160600	98584929	972	972	972	972	0
261	20250218	160500	98584929	972	972	972	972	0
262	20250218	160400	98584929	972	972	972	972	0
263	20250218	160300	98584929	972	972	972	972	0
264	20250218	160200	98584929	972	972	972	972	0
265	20250218	160100	98584929	972	972	972	972	0
266	20250218	160000	98584929	972	972	972	972	0
267	20250218	155900	98584929	972	972	972	972	0
268	20250218	155800	98584929	972	972	972	972	0
269	20250218	155700	98584929	972	972	972	972	0
270	20250218	155600	98584929	972	972	972	972	0
271	20250218	155500	98584929	972	972	972	972	0
272	20250218	155400	98584929	972	972	972	972	2439
273	20250218	155300	98584929	972	972	972	972	0
274	20250218	155200	98584929	972	972	972	972	0
275	20250218	155100	98584929	972	972	972	972	0
276	20250218	155000	98584929	972	972	972	972	0
277	20250218	154900	98584929	972	972	972	972	0
278	20250218	154800	98584929	972	972	972	972	0
279	20250218	154700	98584929	972	972	972	972	0
280	20250218	154600	98584929	972	972	972	972	0
281	20250218	154500	98584929	972	972	972	972	0
282	20250218	154400	98584929	972	972	972	972	0
283	20250218	154300	98584929	972	972	972	972	0
284	20250218	154200	98584929	972	972	972	972	0
285	20250218	154100	98584929	972	972	972	972	0
286	20250218	154000	98584929	972	972	972	972	0
287	20250218	153900	98584929	972	972	972	972	0
288	20250218	153800	98584929	972	972	972	972	0
289	20250218	153700	98584929	972	972	972	972	0
290	20250218	153600	98584929	972	972	972	972	0
291	20250218	153500	98584929	972	972	972	972	0
292	20250218	153400	98584929	972	972	972	972	0
293	20250218	153300	98584929	972	972	972	972	0
294	20250218	153200	98584929	972	972	972	972	0
295	20250218	153100	98584929	972	972	972	972	0
296	20250218	153000	98584929	972	972	972	972	2439
297	20250218	152900	96214221	975	975	975	975	0
298	20250218	152800	96214221	975	975	975	975	0
299	20250218	152700	96214221	975	975	975	975	0
300	20250218	152600	96214221	975	975	975	975	0
301	20250218	152500	96214221	975	975	975	975	0
302	20250218	152400	96214221	975	975	975	975	0
303	20250218	152300	96214221	975	975	975	975	0
304	20250218	152200	96214221	975	975	975	975	0
305	20250218	152100	96214221	975	975	975	975	0
306	20250218	152000	96214221	975	975	975	975	0
307	20250218	151900	96214221	975	975	975	975	12
308	20250218	151800	96202521	974	971	975	971	502
309	20250218	151700	95715072	975	974	975	971	58
310	20250218	151600	95658591	976	976	976	976	0
311	20250218	151500	95658591	976	976	976	976	200
312	20250218	151400	95463391	971	971	971	967	7150
313	20250218	151300	88546361	976	976	976	976	2
314	20250218	151200	88544409	975	975	975	975	0
315	20250218	151100	88544409	975	975	975	975	0
316	20250218	151000	88544409	975	975	975	975	1
317	20250218	150900	88543434	977	977	977	977	0
318	20250218	150800	88543434	977	977	977	977	0
319	20250218	150700	88543434	977	977	977	977	0
320	20250218	150600	88543434	977	977	977	977	0
321	20250218	150500	88543434	977	977	977	977	0
322	20250218	150400	88543434	977	977	977	977	0
323	20250218	150300	88543434	977	977	977	977	16
324	20250218	150200	88527802	977	977	977	977	0
325	20250218	150100	88527802	977	977	977	977	50
326	20250218	150000	88478952	977	977	977	977	0
327	20250218	145900	88478952	977	977	977	977	6
328	20250218	145800	88473090	978	978	978	978	4
329	20250218	145700	88469178	978	978	978	978	0
330	20250218	145600	88469178	978	978	978	978	0
331	20250218	145500	88469178	978	978	978	978	0
332	20250218	145400	88469178	978	978	978	978	0
333	20250218	145300	88469178	978	978	978	978	0
334	20250218	145200	88469178	978	978	978	978	0
335	20250218	145100	88469178	978	978	978	978	0
336	20250218	145000	88469178	978	978	978	978	0
337	20250218	144900	88469178	978	978	978	978	0
338	20250218	144800	88469178	978	978	978	978	0
339	20250218	144700	88469178	978	978	978	978	0
340	20250218	144600	88469178	978	978	978	978	0
341	20250218	144500	88469178	978	978	978	978	1
342	20250218	144400	88468200	975	975	975	975	0
343	20250218	144300	88468200	975	974	975	974	2
344	20250218	144200	88466251	974	976	976	974	3
345	20250218	144100	88463326	976	978	978	972	516
346	20250218	144000	87961241	975	979	979	975	30
347	20250218	143900	87931978	979	982	982	976	1023
348	20250218	143800	86933445	983	983	983	983	0
349	20250218	143700	86933445	983	980	983	980	1358
350	20250218	143600	85602602	979	972	979	972	8642
351	20250218	143500	77172435	972	972	972	972	2424
352	20250218	143400	74816307	972	972	972	972	0
353	20250218	143300	74816307	972	972	972	972	0
354	20250218	143200	74816307	972	972	972	972	0
355	20250218	143100	74816307	972	972	972	972	0
356	20250218	143000	74816307	972	972	972	972	0
357	20250218	142900	74816307	972	972	972	972	0
358	20250218	142800	74816307	972	972	972	972	0
359	20250218	142700	74816307	972	972	972	972	0
360	20250218	142600	74816307	972	972	972	972	0
361	20250218	142500	74816307	972	972	972	972	1
362	20250218	142400	74815335	967	969	969	967	567
363	20250218	142300	74266468	973	973	973	973	0
364	20250218	142200	74266468	973	970	973	970	186
365	20250218	142100	74086042	971	971	971	971	43
366	20250218	142000	74044289	973	973	973	973	1
367	20250218	141900	74043316	970	970	970	970	0
368	20250218	141800	74043316	970	970	970	970	0
369	20250218	141700	74043316	970	970	970	970	0
370	20250218	141600	74043316	970	970	970	970	0
371	20250218	141500	74043316	970	970	970	970	0
372	20250218	141400	74043316	970	970	970	970	444
373	20250218	141300	73612636	970	970	970	970	30
374	20250218	141200	73583536	973	973	973	973	0
375	20250218	141100	73583536	973	973	973	973	0
376	20250218	141000	73583536	973	973	973	973	0
377	20250218	140900	73583536	973	973	973	973	0
378	20250218	140800	73583536	973	973	973	973	0
379	20250218	140700	73583536	973	973	973	973	0
380	20250218	140600	73583536	973	973	973	973	0
381	20250218	140500	73583536	973	973	973	973	0
382	20250218	140400	73583536	973	973	973	973	0
383	20250218	140300	73583536	973	973	973	973	0
384	20250218	140200	73583536	973	973	973	973	0
385	20250218	140100	73583536	973	973	973	973	0
386	20250218	140000	73583536	973	973	973	973	0
387	20250218	135900	73583536	973	973	973	973	0
388	20250218	135800	73583536	973	973	973	973	0
389	20250218	135700	73583536	973	973	973	973	0
390	20250218	135600	73583536	973	973	973	973	0
391	20250218	135500	73583536	973	973	973	973	0
392	20250218	135400	73583536	973	973	973	973	0
393	20250218	135300	73583536	973	973	973	973	0
394	20250218	135200	73583536	973	973	973	973	0
395	20250218	135100	73583536	973	973	973	973	0
396	20250218	135000	73583536	973	973	973	973	0
397	20250218	134900	73583536	973	973	973	973	0
398	20250218	134800	73583536	973	973	973	973	0
399	20250218	134700	73583536	973	968	973	968	33
400	20250218	134600	73551587	968	968	968	968	0
401	20250218	134500	73551587	968	969	969	968	1000
402	20250218	134400	72583018	972	972	972	972	0
403	20250218	134300	72583018	972	971	972	971	1016
404	20250218	134200	71596466	972	972	972	972	0
405	20250218	134100	71596466	972	972	972	972	0
406	20250218	134000	71596466	972	972	972	972	654
407	20250218	133900	70960778	972	972	972	972	0
408	20250218	133800	70960778	972	972	972	972	0
409	20250218	133700	70960778	972	972	972	972	0
410	20250218	133600	70960778	972	972	972	972	0
411	20250218	133500	70960778	972	972	972	972	87
412	20250218	133400	70876214	972	972	972	972	0
413	20250218	133300	70876214	972	972	972	972	0
414	20250218	133200	70876214	972	972	972	972	1
415	20250218	133100	70875242	971	971	971	971	0
416	20250218	133000	70875242	971	971	971	971	0
417	20250218	132900	70875242	971	971	971	971	0
418	20250218	132800	70875242	971	971	971	971	0
419	20250218	132700	70875242	971	971	971	971	0
420	20250218	132600	70875242	971	971	971	971	0
421	20250218	132500	70875242	971	971	971	971	100
422	20250218	132400	70778142	972	972	972	972	0
423	20250218	132300	70778142	972	972	972	972	100
424	20250218	132200	70680942	971	971	971	971	96
425	20250218	132100	70587726	971	971	971	971	0
426	20250218	132000	70587726	971	971	971	971	0
427	20250218	131900	70587726	971	971	971	971	0
428	20250218	131800	70587726	971	971	971	971	0
429	20250218	131700	70587726	971	971	971	971	0
430	20250218	131600	70587726	971	971	971	971	0
431	20250218	131500	70587726	971	971	971	971	0
432	20250218	131400	70587726	971	971	971	971	0
433	20250218	131300	70587726	971	971	971	971	0
434	20250218	131200	70587726	971	971	971	971	0
435	20250218	131100	70587726	971	971	971	971	0
436	20250218	131000	70587726	971	971	971	971	0
437	20250218	130900	70587726	971	971	971	971	37
438	20250218	130800	70551799	968	968	968	968	0
439	20250218	130700	70551799	968	968	968	968	675
440	20250218	130600	69898399	968	968	968	968	511
441	20250218	130500	69403751	970	970	970	970	0
442	20250218	130400	69403751	970	970	970	970	0
443	20250218	130300	69403751	970	970	970	970	1055
444	20250218	130200	68380401	970	970	970	970	0
445	20250218	130100	68380401	970	970	970	970	0
446	20250218	130000	68380401	970	970	970	970	0
447	20250218	125900	68380401	970	970	970	970	0
448	20250218	125800	68380401	970	970	970	970	10
449	20250218	125700	68370701	968	968	968	968	0
450	20250218	125600	68370701	968	968	968	968	0
451	20250218	125500	68370701	968	968	968	968	0
452	20250218	125400	68370701	968	968	968	968	0
453	20250218	125300	68370701	968	968	968	968	492
454	20250218	125200	67894445	969	969	969	969	446
455	20250218	125100	67462271	970	970	970	970	0
456	20250218	125000	67462271	970	970	970	970	50
457	20250218	124900	67413771	970	970	970	970	0
458	20250218	124800	67413771	970	970	970	970	0
459	20250218	124700	67413771	970	970	970	970	0
460	20250218	124600	67413771	970	970	970	970	70
461	20250218	124500	67345871	970	970	970	970	0
462	20250218	124400	67345871	970	970	970	970	20
463	20250218	124300	67326471	970	970	970	970	0
464	20250218	124200	67326471	970	970	970	970	0
465	20250218	124100	67326471	970	970	970	970	0
466	20250218	124000	67326471	970	970	970	970	2
467	20250218	123900	67324531	971	971	971	971	0
468	20250218	123800	67324531	971	971	971	971	0
469	20250218	123700	67324531	971	971	971	971	0
470	20250218	123600	67324531	971	971	971	971	0
471	20250218	123500	67324531	971	971	971	971	0
472	20250218	123400	67324531	971	971	971	971	0
473	20250218	123300	67324531	971	971	971	971	0
474	20250218	123200	67324531	971	971	971	971	0
475	20250218	123100	67324531	971	971	971	971	1
476	20250218	123000	67323560	970	970	970	970	15
477	20250218	122900	67309010	972	972	972	972	0
478	20250218	122800	67309010	972	972	972	972	0
479	20250218	122700	67309010	972	972	972	972	0
480	20250218	122600	67309010	972	972	972	972	0
481	20250218	122500	67309010	972	972	972	972	0
482	20250218	122400	67309010	972	972	972	972	0
483	20250218	122300	67309010	972	972	972	972	53
484	20250218	122200	67257494	972	972	972	972	0
485	20250218	122100	67257494	972	972	972	972	0
486	20250218	122000	67257494	972	972	972	972	0
487	20250218	121900	67257494	972	972	972	972	0
488	20250218	121800	67257494	972	972	972	972	40
489	20250218	121700	67218614	972	972	972	972	0
490	20250218	121600	67218614	972	972	972	972	1
491	20250218	121500	67217642	970	970	970	970	0
492	20250218	121400	67217642	970	970	970	970	0
493	20250218	121300	67217642	970	970	970	970	0
494	20250218	121200	67217642	970	970	970	970	2
495	20250218	121100	67215702	972	972	972	972	0
496	20250218	121000	67215702	972	972	972	972	0
497	20250218	120900	67215702	972	972	972	972	0
498	20250218	120800	67215702	972	972	972	972	0
499	20250218	120700	67215702	972	972	972	972	0
500	20250218	120600	67215702	972	972	972	972	0
501	20250218	120500	67215702	972	972	972	972	0
502	20250218	120400	67215702	972	972	972	972	1
503	20250218	120300	67214730	969	970	970	969	1361
504	20250218	120200	65895042	969	969	969	969	0
505	20250218	120100	65895042	969	969	969	969	0
506	20250218	120000	65895042	969	971	971	969	346
507	20250218	115900	65559421	972	972	972	972	2519
508	20250218	115800	63110953	971	971	971	971	82
509	20250218	115700	63031331	971	971	971	971	300
510	20250218	115600	62740031	970	970	970	970	0
511	20250218	115500	62740031	970	970	970	970	6
512	20250218	115400	62734211	971	971	971	971	0
513	20250218	115300	62734211	971	971	971	971	0
514	20250218	115200	62734211	971	971	971	971	0
515	20250218	115100	62734211	971	971	971	971	0
516	20250218	115000	62734211	971	971	971	971	32
517	20250218	114900	62703139	970	970	970	970	0
518	20250218	114800	62703139	970	970	970	970	0
519	20250218	114700	62703139	970	970	970	970	0
520	20250218	114600	62703139	970	970	970	970	0
521	20250218	114500	62703139	970	970	970	970	0
522	20250218	114400	62703139	970	970	970	970	0
523	20250218	114300	62703139	970	972	972	970	11
524	20250218	114200	62692449	970	970	970	970	0
525	20250218	114100	62692449	970	970	970	970	0
526	20250218	114000	62692449	970	970	970	970	0
527	20250218	113900	62692449	970	970	970	970	0
528	20250218	113800	62692449	970	970	970	970	10
529	20250218	113700	62682749	970	970	970	970	100
530	20250218	113600	62585749	970	970	970	970	0
531	20250218	113500	62585749	970	970	970	970	539
532	20250218	113400	62062919	970	970	970	970	0
533	20250218	113300	62062919	970	970	970	970	0
534	20250218	113200	62062919	970	970	973	970	51
535	20250218	113100	62013446	970	970	970	970	0
536	20250218	113000	62013446	970	970	970	970	100
537	20250218	112900	61916446	970	970	970	970	0
538	20250218	112800	61916446	970	970	970	970	0
539	20250218	112700	61916446	970	970	970	970	0
540	20250218	112600	61916446	970	973	973	970	11
541	20250218	112500	61905746	973	973	973	973	200
542	20250218	112400	61711146	970	969	970	969	1602
543	20250218	112300	60157399	969	967	969	967	1700
544	20250218	112200	58513299	967	967	967	967	0
545	20250218	112100	58513299	967	967	967	967	1
546	20250218	112000	58512332	967	967	967	967	0
547	20250218	111900	58512332	967	967	967	967	0
548	20250218	111800	58512332	967	967	967	967	0
549	20250218	111700	58512332	967	967	967	967	1
550	20250218	111600	58511365	967	969	969	967	15002
551	20250218	111500	43974429	966	966	966	966	0
552	20250218	111400	43974429	966	966	966	966	0
553	20250218	111300	43974429	966	966	966	966	0
554	20250218	111200	43974429	966	966	966	966	0
555	20250218	111100	43974429	966	966	966	966	1
556	20250218	111000	43973463	969	968	969	968	50
557	20250218	110900	43925058	966	966	966	966	0
558	20250218	110800	43925058	966	966	966	966	0
559	20250218	110700	43925058	966	970	970	966	9
560	20250218	110600	43916332	966	966	966	966	0
561	20250218	110500	43916332	966	966	966	966	0
562	20250218	110400	43916332	966	966	966	966	1
563	20250218	110300	43915366	966	966	966	966	0
564	20250218	110200	43915366	966	966	966	966	45
565	20250218	110100	43871896	963	968	968	963	4000
566	20250218	110000	40011235	968	968	968	968	0
567	20250218	105900	40011235	968	968	968	968	0
568	20250218	105800	40011235	968	968	968	968	0
569	20250218	105700	40011235	968	968	968	968	0
570	20250218	105600	40011235	968	968	968	968	0
571	20250218	105500	40011235	968	968	968	968	0
572	20250218	105400	40011235	968	968	968	968	0
573	20250218	105300	40011235	968	968	968	968	0
574	20250218	105200	40011235	968	968	968	968	156
575	20250218	105100	39860227	968	968	968	968	0
576	20250218	105000	39860227	968	968	968	968	1
577	20250218	104900	39859259	966	966	966	966	0
578	20250218	104800	39859259	966	966	966	966	0
579	20250218	104700	39859259	966	966	966	966	0
580	20250218	104600	39859259	966	966	966	966	0
581	20250218	104500	39859259	966	966	966	966	0
582	20250218	104400	39859259	966	966	966	966	0
583	20250218	104300	39859259	966	966	966	966	0
584	20250218	104200	39859259	966	966	966	966	0
585	20250218	104100	39859259	966	967	967	966	1773
586	20250218	104000	38145241	966	966	966	966	0
587	20250218	103900	38145241	966	966	966	966	0
588	20250218	103800	38145241	966	966	966	966	0
589	20250218	103700	38145241	966	966	966	966	0
590	20250218	103600	38145241	966	966	966	966	1
591	20250218	103500	38144275	967	967	967	967	0
592	20250218	103400	38144275	967	967	967	967	0
593	20250218	103300	38144275	967	967	967	967	10
594	20250218	103200	38134605	967	967	967	967	51
595	20250218	103100	38085288	967	968	968	967	2687
596	20250218	103000	35486109	968	969	969	968	354
597	20250218	102900	35143084	969	970	970	969	181
598	20250218	102800	34967515	970	970	970	970	88
599	20250218	102700	34882155	969	969	969	969	1
600	20250218	102600	34881186	970	970	970	970	0
601	20250218	102500	34881186	970	970	970	970	0
602	20250218	102400	34881186	970	970	970	970	533
603	20250218	102300	34364176	970	970	970	970	0
604	20250218	102200	34364176	970	970	970	970	0
605	20250218	102100	34364176	970	970	970	970	0
606	20250218	102000	34364176	970	970	970	970	0
607	20250218	101900	34364176	970	970	970	970	149
608	20250218	101800	34219646	969	969	969	969	0
609	20250218	101700	34219646	969	974	974	969	2
610	20250218	101600	34217703	969	969	969	969	0
611	20250218	101500	34217703	969	969	969	969	1
612	20250218	101400	34216734	974	969	974	969	12
613	20250218	101300	34205051	970	970	970	970	5632
614	20250218	101200	28742011	968	968	968	968	0
615	20250218	101100	28742011	968	968	968	968	0
616	20250218	101000	28742011	968	968	968	968	0
617	20250218	100900	28742011	968	968	968	968	0
618	20250218	100800	28742011	968	968	968	968	1
619	20250218	100700	28741043	969	969	969	969	0
620	20250218	100600	28741043	969	967	969	967	1773
621	20250218	100500	27024637	964	964	964	964	0
622	20250218	100400	27024637	964	964	964	964	1
623	20250218	100300	27023673	966	966	966	966	90
624	20250218	100200	26936733	964	964	964	964	5
625	20250218	100100	26931913	964	964	964	964	0
626	20250218	100000	26931913	964	964	964	964	0
627	20250218	095900	26931913	964	964	964	964	62
628	20250218	095800	26872145	964	964	964	964	1
629	20250218	095700	26871181	966	966	966	966	10
630	20250218	095600	26861521	966	966	966	966	20
631	20250218	095500	26842201	966	966	966	966	0
632	20250218	095400	26842201	966	966	966	966	0
633	20250218	095300	26842201	966	966	966	966	0
634	20250218	095200	26842201	966	966	966	966	0
635	20250218	095100	26842201	966	966	966	966	82
636	20250218	095000	26762989	968	968	968	968	75
637	20250218	094900	26690389	962	962	962	962	0
638	20250218	094800	26690389	962	962	962	962	0
639	20250218	094700	26690389	962	962	962	962	0
640	20250218	094600	26690389	962	962	962	962	1
641	20250218	094500	26689427	968	968	968	962	9
642	20250218	094400	26680733	968	968	969	960	613
643	20250218	094300	26092198	960	960	960	960	0
644	20250218	094200	26092198	960	969	969	960	501
645	20250218	094100	25606738	969	961	969	961	501
646	20250218	094000	25121677	958	958	958	958	0
647	20250218	093900	25121677	958	958	958	958	0
648	20250218	093800	25121677	958	958	958	958	0
649	20250218	093700	25121677	958	958	958	958	0
650	20250218	093600	25121677	958	958	958	958	0
651	20250218	093500	25121677	958	958	958	958	0
652	20250218	093400	25121677	958	958	958	958	1
653	20250218	093300	25120719	969	969	969	969	0
654	20250218	093200	25120719	969	965	969	965	1200
655	20250218	093100	23962210	958	958	958	958	0
656	20250218	093000	23962210	958	958	958	958	0
657	20250218	092900	23962210	958	958	958	958	0
658	20250218	092800	23962210	958	962	962	958	151
659	20250218	092700	23816952	957	957	957	957	0
660	20250218	092600	23816952	957	957	957	957	0
661	20250218	092500	23816952	957	957	957	957	0
662	20250218	092400	23816952	957	957	961	957	2165
663	20250218	092300	21736647	961	961	961	961	0
664	20250218	092200	21736647	961	960	961	960	1966
665	20250218	092100	19849221	960	960	960	960	0
666	20250218	092000	19849221	960	960	960	960	101
667	20250218	091900	19752261	963	963	963	963	0
668	20250218	091800	19752261	963	963	963	963	0
669	20250218	091700	19752261	963	963	963	963	1
670	20250218	091600	19751298	955	956	956	955	600
671	20250218	091500	19177967	966	966	966	966	1000
672	20250218	091400	18211967	956	956	956	956	1000
673	20250218	091300	17255967	955	960	968	955	6033
674	20250218	091200	11484205	960	964	968	960	1501
675	20250218	091100	10035683	956	959	959	956	4700
676	20250218	091000	5534264	958	958	958	958	8
677	20250218	090900	5526600	958	958	958	958	41
678	20250218	090800	5487322	963	964	964	958	3
679	20250218	090700	5484437	964	964	964	964	0
680	20250218	090600	5484437	964	964	964	964	0
681	20250218	090500	5484437	964	964	964	964	1
682	20250218	090400	5483473	957	957	957	957	0
683	20250218	090300	5483473	957	957	957	957	1
684	20250218	090200	5482516	968	968	968	968	1
685	20250218	090100	5481548	955	961	961	955	3906
686	20250218	090000	1746992	962	962	962	962	1816