KissMeData/266870/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210600	1966874	499	499	499	499	1
3	20250219	210500	1966874	499	499	499	499	0
4	20250219	210400	1966874	499	499	499	499	0
5	20250219	210300	1966874	499	499	499	499	0
6	20250219	210200	1966874	499	499	499	499	0
7	20250219	210100	1966874	499	499	499	499	0
8	20250219	210000	1966874	499	499	499	499	0
9	20250219	205900	1966874	499	499	499	499	0
10	20250219	205800	1966874	499	499	499	499	0
11	20250219	205700	1966874	499	499	499	499	0
12	20250219	205600	1966874	499	499	499	499	0
13	20250219	205500	1966874	499	499	499	499	0
14	20250219	205400	1966874	499	499	499	499	0
15	20250219	205300	1966874	499	499	499	499	0
16	20250219	205200	1966874	499	499	499	499	0
17	20250219	205100	1966874	499	499	499	499	0
18	20250219	205000	1966874	499	499	499	499	0
19	20250219	204900	1966874	499	499	499	499	0
20	20250219	204800	1966874	499	499	499	499	0
21	20250219	204700	1966874	499	499	499	499	0
22	20250219	204600	1966874	499	499	499	499	0
23	20250219	204500	1966874	499	499	499	499	0
24	20250219	204400	1966874	499	499	499	499	0
25	20250219	204300	1966874	499	499	499	499	0
26	20250219	204200	1966874	499	499	499	499	0
27	20250219	204100	1966874	499	499	499	499	0
28	20250219	204000	1966874	499	499	499	499	0
29	20250219	203900	1966874	499	499	499	499	0
30	20250219	203800	1966874	499	499	499	499	0
31	20250219	203700	1966874	499	499	499	499	0
32	20250219	203600	1966874	499	499	499	499	1
33	20250219	203500	1966874	499	499	499	499	0
34	20250219	203400	1966874	499	499	499	499	0
35	20250219	203300	1966874	499	499	499	499	0
36	20250219	203200	1966874	499	499	499	499	0
37	20250219	203100	1966874	499	499	499	499	0
38	20250219	203000	1966874	499	499	499	499	0
39	20250219	202900	1966874	499	499	499	499	0
40	20250219	202800	1966874	499	499	499	499	0
41	20250219	202700	1966874	499	499	499	499	0
42	20250219	202600	1966874	499	499	499	499	0
43	20250219	202500	1966874	499	499	499	499	0
44	20250219	202400	1966874	499	499	499	499	0
45	20250219	202300	1966874	499	499	499	499	0
46	20250219	202200	1966874	499	499	499	499	0
47	20250219	202100	1966874	499	499	499	499	0
48	20250219	202000	1966874	499	499	499	499	0
49	20250219	201900	1966874	499	499	499	499	0
50	20250219	201800	1966874	499	499	499	499	0
51	20250219	201700	1966874	499	499	499	499	0
52	20250219	201600	1966874	499	499	499	499	0
53	20250219	201500	1966874	499	499	499	499	0
54	20250219	201400	1966874	499	499	499	499	0
55	20250219	201300	1966874	499	499	499	499	0
56	20250219	201200	1966874	499	499	499	499	0
57	20250219	201100	1966874	499	499	499	499	0
58	20250219	201000	1966874	499	499	499	499	0
59	20250219	200900	1966874	499	499	499	499	0
60	20250219	200800	1966874	499	499	499	499	0
61	20250219	200700	1966874	499	499	499	499	0
62	20250219	200600	1966874	499	499	499	499	1
63	20250219	200500	1966874	499	499	499	499	0
64	20250219	200400	1966874	499	499	499	499	0
65	20250219	200300	1966874	499	499	499	499	0
66	20250219	200200	1966874	499	499	499	499	0
67	20250219	200100	1966874	499	499	499	499	0
68	20250219	200000	1966874	499	499	499	499	0
69	20250219	195900	1966874	499	499	499	499	0
70	20250219	195800	1966874	499	499	499	499	0
71	20250219	195700	1966874	499	499	499	499	0
72	20250219	195600	1966874	499	499	499	499	0
73	20250219	195500	1966874	499	499	499	499	0
74	20250219	195400	1966874	499	499	499	499	0
75	20250219	195300	1966874	499	499	499	499	0
76	20250219	195200	1966874	499	499	499	499	0
77	20250219	195100	1966874	499	499	499	499	0
78	20250219	195000	1966874	499	499	499	499	0
79	20250219	194900	1966874	499	499	499	499	0
80	20250219	194800	1966874	499	499	499	499	0
81	20250219	194700	1966874	499	499	499	499	0
82	20250219	194600	1966874	499	499	499	499	0
83	20250219	194500	1966874	499	499	499	499	0
84	20250219	194400	1966874	499	499	499	499	0
85	20250219	194300	1966874	499	499	499	499	0
86	20250219	194200	1966874	499	499	499	499	0
87	20250219	194100	1966874	499	499	499	499	0
88	20250219	194000	1966874	499	499	499	499	0
89	20250219	193900	1966874	499	499	499	499	0
90	20250219	193800	1966874	499	499	499	499	0
91	20250219	193700	1966874	499	499	499	499	0
92	20250219	193600	1966874	499	499	499	499	1
93	20250219	193500	1966874	499	499	499	499	0
94	20250219	193400	1966874	499	499	499	499	0
95	20250219	193300	1966874	499	499	499	499	0
96	20250219	193200	1966874	499	499	499	499	0
97	20250219	193100	1966874	499	499	499	499	0
98	20250219	193000	1966874	499	499	499	499	0
99	20250219	192900	1966874	499	499	499	499	0
100	20250219	192800	1966874	499	499	499	499	0
101	20250219	192700	1966874	499	499	499	499	0
102	20250219	192600	1966874	499	499	499	499	0
103	20250219	192500	1966874	499	499	499	499	0
104	20250219	192400	1966874	499	499	499	499	0
105	20250219	192300	1966874	499	499	499	499	0
106	20250219	192200	1966874	499	499	499	499	0
107	20250219	192100	1966874	499	499	499	499	0
108	20250219	192000	1966874	499	499	499	499	0
109	20250219	191900	1966874	499	499	499	499	0
110	20250219	191800	1966874	499	499	499	499	0
111	20250219	191700	1966874	499	499	499	499	0
112	20250219	191600	1966874	499	499	499	499	0
113	20250219	191500	1966874	499	499	499	499	0
114	20250219	191400	1966874	499	499	499	499	0
115	20250219	191300	1966874	499	499	499	499	0
116	20250219	191200	1966874	499	499	499	499	0
117	20250219	191100	1966874	499	499	499	499	0
118	20250219	191000	1966874	499	499	499	499	0
119	20250219	190900	1966874	499	499	499	499	0
120	20250219	190800	1966874	499	499	499	499	0
121	20250219	190700	1966874	499	499	499	499	0
122	20250219	190600	1966874	499	499	499	499	1
123	20250219	190500	1966874	499	499	499	499	0
124	20250219	190400	1966874	499	499	499	499	0
125	20250219	190300	1966874	499	499	499	499	0
126	20250219	190200	1966874	499	499	499	499	0
127	20250219	190100	1966874	499	499	499	499	0
128	20250219	190000	1966874	499	499	499	499	0
129	20250219	185900	1966874	499	499	499	499	0
130	20250219	185800	1966874	499	499	499	499	0
131	20250219	185700	1966874	499	499	499	499	0
132	20250219	185600	1966874	499	499	499	499	0
133	20250219	185500	1966874	499	499	499	499	0
134	20250219	185400	1966874	499	499	499	499	0
135	20250219	185300	1966874	499	499	499	499	0
136	20250219	185200	1966874	499	499	499	499	0
137	20250219	185100	1966874	499	499	499	499	0
138	20250219	185000	1966874	499	499	499	499	0
139	20250219	184900	1966874	499	499	499	499	0
140	20250219	184800	1966874	499	499	499	499	0
141	20250219	184700	1966874	499	499	499	499	0
142	20250219	184600	1966874	499	499	499	499	0
143	20250219	184500	1966874	499	499	499	499	0
144	20250219	184400	1966874	499	499	499	499	0
145	20250219	184300	1966874	499	499	499	499	0
146	20250219	184200	1966874	499	499	499	499	0
147	20250219	184100	1966874	499	499	499	499	0
148	20250219	184000	1966874	499	499	499	499	0
149	20250219	183900	1966874	499	499	499	499	0
150	20250219	183800	1966874	499	499	499	499	0
151	20250219	183700	1966874	499	499	499	499	0
152	20250219	183600	1966874	499	499	499	499	1
153	20250219	183500	1966874	499	499	499	499	0
154	20250219	183400	1966874	499	499	499	499	0
155	20250219	183300	1966874	499	499	499	499	0
156	20250219	183200	1966874	499	499	499	499	0
157	20250219	183100	1966874	499	499	499	499	0
158	20250219	183000	1966874	499	499	499	499	0
159	20250219	182900	1966874	499	499	499	499	0
160	20250219	182800	1966874	499	499	499	499	0
161	20250219	182700	1966874	499	499	499	499	0
162	20250219	182600	1966874	499	499	499	499	0
163	20250219	182500	1966874	499	499	499	499	0
164	20250219	182400	1966874	499	499	499	499	0
165	20250219	182300	1966874	499	499	499	499	0
166	20250219	182200	1966874	499	499	499	499	0
167	20250219	182100	1966874	499	499	499	499	0
168	20250219	182000	1966874	499	499	499	499	0
169	20250219	181900	1966874	499	499	499	499	0
170	20250219	181800	1966874	499	499	499	499	0
171	20250219	181700	1966874	499	499	499	499	0
172	20250219	181600	1966874	499	499	499	499	0
173	20250219	181500	1966874	499	499	499	499	0
174	20250219	181400	1966874	499	499	499	499	0
175	20250219	181300	1966874	499	499	499	499	0
176	20250219	181200	1966874	499	499	499	499	0
177	20250219	181100	1966874	499	499	499	499	0
178	20250219	181000	1966874	499	499	499	499	0
179	20250219	180900	1966874	499	499	499	499	0
180	20250219	180800	1966874	499	499	499	499	0
181	20250219	180700	1966874	499	499	499	499	0
182	20250219	180600	1966874	499	499	499	499	1
183	20250219	180500	1966874	499	499	499	499	0
184	20250219	180400	1966874	499	499	499	499	0
185	20250219	180300	1966874	499	499	499	499	0
186	20250219	180200	1966874	499	499	499	499	0
187	20250219	180100	1966874	499	499	499	499	0
188	20250219	180000	1966874	499	499	499	499	0
189	20250219	175900	1966874	499	499	499	499	0
190	20250219	175800	1966874	499	499	499	499	0
191	20250219	175700	1966874	499	499	499	499	0
192	20250219	175600	1966874	499	499	499	499	0
193	20250219	175500	1966874	499	499	499	499	0
194	20250219	175400	1966874	499	499	499	499	0
195	20250219	175300	1966874	499	499	499	499	0
196	20250219	175200	1966874	499	499	499	499	0
197	20250219	175100	1966874	499	499	499	499	0
198	20250219	175000	1966874	499	499	499	499	0
199	20250219	174900	1966874	499	499	499	499	0
200	20250219	174800	1966874	499	499	499	499	0
201	20250219	174700	1966874	499	499	499	499	0
202	20250219	174600	1966874	499	499	499	499	0
203	20250219	174500	1966874	499	499	499	499	0
204	20250219	174400	1966874	499	499	499	499	0
205	20250219	174300	1966874	499	499	499	499	0
206	20250219	174200	1966874	499	499	499	499	0
207	20250219	174100	1966874	499	499	499	499	0
208	20250219	174000	1966874	499	499	499	499	0
209	20250219	173900	1966874	499	499	499	499	0
210	20250219	173800	1966874	499	499	499	499	0
211	20250219	173700	1966874	499	499	499	499	0
212	20250219	173600	1966874	499	499	499	499	1
213	20250219	173500	1966874	499	499	499	499	0
214	20250219	173400	1966874	499	499	499	499	0
215	20250219	173300	1966874	499	499	499	499	0
216	20250219	173200	1966874	499	499	499	499	0
217	20250219	173100	1966874	499	499	499	499	0
218	20250219	173000	1966874	499	499	499	499	0
219	20250219	172900	1966874	499	499	499	499	0
220	20250219	172800	1966874	499	499	499	499	0
221	20250219	172700	1966874	499	499	499	499	0
222	20250219	172600	1966874	499	499	499	499	0
223	20250219	172500	1966874	499	499	499	499	0
224	20250219	172400	1966874	499	499	499	499	0
225	20250219	172300	1966874	499	499	499	499	0
226	20250219	172200	1966874	499	499	499	499	0
227	20250219	172100	1966874	499	499	499	499	0
228	20250219	172000	1966874	499	499	499	499	0
229	20250219	171900	1966874	499	499	499	499	0
230	20250219	171800	1966874	499	499	499	499	0
231	20250219	171700	1966874	499	499	499	499	0
232	20250219	171600	1966874	499	499	499	499	0
233	20250219	171500	1966874	499	499	499	499	0
234	20250219	171400	1966874	499	499	499	499	0
235	20250219	171300	1966874	499	499	499	499	0
236	20250219	171200	1966874	499	499	499	499	0
237	20250219	171100	1966874	499	499	499	499	0
238	20250219	171000	1966874	499	499	499	499	0
239	20250219	170900	1966874	499	499	499	499	0
240	20250219	170800	1966874	499	499	499	499	0
241	20250219	170700	1966874	499	499	499	499	0
242	20250219	170600	1966874	499	499	499	499	1
243	20250219	170500	1966874	499	499	499	499	0
244	20250219	170400	1966874	499	499	499	499	0
245	20250219	170300	1966874	499	499	499	499	0
246	20250219	170200	1966874	499	499	499	499	0
247	20250219	170100	1966874	499	499	499	499	0
248	20250219	170000	1966874	499	499	499	499	0
249	20250219	165900	1966874	499	499	499	499	0
250	20250219	165800	1966874	499	499	499	499	0
251	20250219	165700	1966874	499	499	499	499	0
252	20250219	165600	1966874	499	499	499	499	0
253	20250219	165500	1966874	499	499	499	499	0
254	20250219	165400	1966874	499	499	499	499	0
255	20250219	165300	1966874	499	499	499	499	0
256	20250219	165200	1966874	499	499	499	499	0
257	20250219	165100	1966874	499	499	499	499	0
258	20250219	165000	1966874	499	499	499	499	0
259	20250219	164900	1966874	499	499	499	499	0
260	20250219	164800	1966874	499	499	499	499	0
261	20250219	164700	1966874	499	499	499	499	0
262	20250219	164600	1966874	499	499	499	499	0
263	20250219	164500	1966874	499	499	499	499	0
264	20250219	164400	1966874	499	499	499	499	0
265	20250219	164300	1966874	499	499	499	499	0
266	20250219	164200	1966874	499	499	499	499	0
267	20250219	164100	1966874	499	499	499	499	0
268	20250219	164000	1966874	499	499	499	499	0
269	20250219	163900	1966874	499	499	499	499	0
270	20250219	163800	1966874	499	499	499	499	0
271	20250219	163700	1966874	499	499	499	499	0
272	20250219	163600	1966874	499	499	499	499	1
273	20250219	163500	1966874	499	499	499	499	0
274	20250219	163400	1966874	499	499	499	499	0
275	20250219	163300	1966874	499	499	499	499	0
276	20250219	163200	1966874	499	499	499	499	0
277	20250219	163100	1966874	499	499	499	499	0
278	20250219	163000	1966874	499	499	499	499	0
279	20250219	162900	1966874	499	499	499	499	0
280	20250219	162800	1966874	499	499	499	499	0
281	20250219	162700	1966874	499	499	499	499	0
282	20250219	162600	1966874	499	499	499	499	0
283	20250219	162500	1966874	499	499	499	499	0
284	20250219	162400	1966874	499	499	499	499	0
285	20250219	162300	1966874	499	499	499	499	0
286	20250219	162200	1966874	499	499	499	499	0
287	20250219	162100	1966874	499	499	499	499	0
288	20250219	162000	1966874	499	499	499	499	0
289	20250219	161900	1966874	499	499	499	499	0
290	20250219	161800	1966874	499	499	499	499	0
291	20250219	161700	1966874	499	499	499	499	0
292	20250219	161600	1966874	499	499	499	499	0
293	20250219	161500	1966874	499	499	499	499	0
294	20250219	161400	1966874	499	499	499	499	0
295	20250219	161300	1966874	499	499	499	499	0
296	20250219	161200	1966874	499	499	499	499	0
297	20250219	161100	1966874	499	499	499	499	0
298	20250219	161000	1966874	499	499	499	499	0
299	20250219	160900	1966874	499	499	499	499	0
300	20250219	160800	1966874	499	499	499	499	0
301	20250219	160700	1966874	499	499	499	499	0
302	20250219	160600	1966874	499	499	499	499	1
303	20250219	160500	1966874	499	499	499	499	0
304	20250219	160400	1966874	499	499	499	499	0
305	20250219	160300	1966874	499	499	499	499	0
306	20250219	160200	1966874	499	499	499	499	0
307	20250219	160100	1966874	499	499	499	499	0
308	20250219	160000	1966874	499	499	499	499	0
309	20250219	155900	1966874	499	499	499	499	0
310	20250219	155800	1966874	499	499	499	499	0
311	20250219	155700	1966874	499	499	499	499	0
312	20250219	155600	1966874	499	499	499	499	0
313	20250219	155500	1966874	499	499	499	499	0
314	20250219	155400	1966874	499	499	499	499	0
315	20250219	155300	1966874	499	499	499	499	0
316	20250219	155200	1966874	499	499	499	499	0
317	20250219	155100	1966874	499	499	499	499	0
318	20250219	155000	1966874	499	499	499	499	0
319	20250219	154900	1966874	499	499	499	499	0
320	20250219	154800	1966874	499	499	499	499	0
321	20250219	154700	1966874	499	499	499	499	0
322	20250219	154600	1966874	499	499	499	499	0
323	20250219	154500	1966874	499	499	499	499	0
324	20250219	154400	1966874	499	499	499	499	0
325	20250219	154300	1966874	499	499	499	499	0
326	20250219	154200	1966874	499	499	499	499	0
327	20250219	154100	1966874	499	499	499	499	0
328	20250219	154000	1966874	499	499	499	499	0
329	20250219	153900	1966874	499	499	499	499	0
330	20250219	153800	1966874	499	499	499	499	0
331	20250219	153700	1966874	499	499	499	499	0
332	20250219	153600	1966874	499	499	499	499	1
333	20250219	153500	1966874	499	499	499	499	0
334	20250219	153400	1966874	499	499	499	499	0
335	20250219	153300	1966874	499	499	499	499	0
336	20250219	153200	1966874	499	499	499	499	0
337	20250219	153100	1966874	499	499	499	499	0
338	20250219	153000	1966874	499	499	499	499	0
339	20250219	152900	1966874	499	499	499	499	0
340	20250219	152800	1966874	499	499	499	499	0
341	20250219	152700	1966874	499	499	499	499	0
342	20250219	152600	1966874	499	499	499	499	0
343	20250219	152500	1966874	499	499	499	499	0
344	20250219	152400	1966874	499	499	499	499	0
345	20250219	152300	1966874	499	499	499	499	0
346	20250219	152200	1966874	499	499	499	499	0
347	20250219	152100	1966874	499	499	499	499	0
348	20250219	152000	1966874	499	499	499	499	0
349	20250219	151900	1966874	499	499	499	499	0
350	20250219	151800	1966874	499	499	499	499	0
351	20250219	151700	1966874	499	499	499	499	0
352	20250219	151600	1966874	499	499	499	499	0
353	20250219	151500	1966874	499	499	499	499	0
354	20250219	151400	1966874	499	499	499	499	0
355	20250219	151300	1966874	499	499	499	499	0
356	20250219	151200	1966874	499	499	499	499	0
357	20250219	151100	1966874	499	499	499	499	0
358	20250219	151000	1966874	499	499	499	499	0
359	20250219	150900	1966874	499	499	499	499	0
360	20250219	150800	1966874	499	499	499	499	0
361	20250219	150700	1966874	499	499	499	499	0
362	20250219	150600	1966874	499	499	499	499	0
363	20250219	150500	1966874	499	499	499	499	0
364	20250219	150400	1966874	499	499	499	499	0
365	20250219	150300	1966874	499	499	499	499	0
366	20250219	150200	1966874	499	499	499	499	0
367	20250219	150100	1966874	499	499	499	499	0
368	20250219	150000	1966874	499	499	499	499	0
369	20250219	145900	1966874	499	499	499	499	0
370	20250219	145800	1966874	499	499	499	499	0
371	20250219	145700	1966874	499	499	499	499	0
372	20250219	145600	1966874	499	499	499	499	0
373	20250219	145500	1966874	499	499	499	499	0
374	20250219	145400	1966874	499	499	499	499	0
375	20250219	145300	1966874	499	499	499	499	0
376	20250219	145200	1966874	499	499	499	499	0
377	20250219	145100	1966874	499	499	499	499	0
378	20250219	145000	1966874	499	499	499	499	0
379	20250219	144900	1966874	499	499	499	499	0
380	20250219	144800	1966874	499	499	499	499	0
381	20250219	144700	1966874	499	499	499	499	0
382	20250219	144600	1966874	499	499	499	499	0
383	20250219	144500	1966874	499	499	499	499	0
384	20250219	144400	1966874	499	499	499	499	0
385	20250219	144300	1966874	499	499	499	499	0
386	20250219	144200	1966874	499	499	499	499	0
387	20250219	144100	1966874	499	499	499	499	0
388	20250219	144000	1966874	499	499	499	499	0
389	20250219	143900	1966874	499	499	499	499	0
390	20250219	143800	1966874	499	499	499	499	0
391	20250219	143700	1966874	499	499	499	499	0
392	20250219	143600	1966874	499	499	499	499	0
393	20250219	143500	1966874	499	499	499	499	0
394	20250219	143400	1966874	499	499	499	499	0
395	20250219	143300	1966874	499	499	499	499	0
396	20250219	143200	1966874	499	499	499	499	0
397	20250219	143100	1966874	499	499	499	499	0
398	20250219	143000	1966874	499	499	499	499	0
399	20250219	142900	1966874	499	499	499	499	0
400	20250219	142800	1966874	499	499	499	499	0
401	20250219	142700	1966874	499	499	499	499	0
402	20250219	142600	1966874	499	499	499	499	0
403	20250219	142500	1966874	499	499	499	499	0
404	20250219	142400	1966874	499	499	499	499	0
405	20250219	142300	1966874	499	499	499	499	0
406	20250219	142200	1966874	499	499	499	499	0
407	20250219	142100	1966874	499	499	499	499	0
408	20250219	142000	1966874	499	499	499	499	0
409	20250219	141900	1966874	499	499	499	499	0
410	20250219	141800	1966874	499	499	499	499	0
411	20250219	141700	1966874	499	499	499	499	0
412	20250219	141600	1966874	499	499	499	499	0
413	20250219	141500	1966874	499	499	499	499	0
414	20250219	141400	1966874	499	499	499	499	0
415	20250219	141300	1966874	499	499	499	499	0
416	20250219	141200	1966874	499	499	499	499	0
417	20250219	141100	1966874	499	499	499	499	0
418	20250219	141000	1966874	499	499	499	499	0
419	20250219	140900	1966874	499	499	499	499	0
420	20250219	140800	1966874	499	499	499	499	0
421	20250219	140700	1966874	499	499	499	499	0
422	20250219	140600	1966874	499	499	499	499	0
423	20250219	140500	1966874	499	499	499	499	0
424	20250219	140400	1966874	499	499	499	499	0
425	20250219	140300	1966874	499	499	499	499	0
426	20250219	140200	1966874	499	499	499	499	0
427	20250219	140100	1966874	499	499	499	499	0
428	20250219	140000	1966874	499	499	499	499	0
429	20250219	135900	1966874	499	499	499	499	0
430	20250219	135800	1966874	499	499	499	499	0
431	20250219	135700	1966874	499	499	499	499	0
432	20250219	135600	1966874	499	499	499	499	0
433	20250219	135500	1966874	499	499	499	499	0
434	20250219	135400	1966874	499	499	499	499	0
435	20250219	135300	1966874	499	499	499	499	0
436	20250219	135200	1966874	499	499	499	499	0
437	20250219	135100	1966874	499	499	499	499	0
438	20250219	135000	1966874	499	499	499	499	0
439	20250219	134900	1966874	499	499	499	499	0
440	20250219	134800	1966874	499	499	499	499	0
441	20250219	134700	1966874	499	499	499	499	0
442	20250219	134600	1966874	499	499	499	499	0
443	20250219	134500	1966874	499	499	499	499	0
444	20250219	134400	1966874	499	499	499	499	0
445	20250219	134300	1966874	499	499	499	499	0
446	20250219	134200	1966874	499	499	499	499	0
447	20250219	134100	1966874	499	499	499	499	0
448	20250219	134000	1966874	499	499	499	499	0
449	20250219	133900	1966874	499	499	499	499	0
450	20250219	133800	1966874	499	499	499	499	0
451	20250219	133700	1966874	499	499	499	499	0
452	20250219	133600	1966874	499	499	499	499	0
453	20250219	133500	1966874	499	499	499	499	0
454	20250219	133400	1966874	499	499	499	499	0
455	20250219	133300	1966874	499	499	499	499	0
456	20250219	133200	1966874	499	499	499	499	0
457	20250219	133100	1966874	499	499	499	499	0
458	20250219	133000	1966874	499	499	499	499	0
459	20250219	132900	1966874	499	499	499	499	0
460	20250219	132800	1966874	499	499	499	499	0
461	20250219	132700	1966874	499	499	499	499	0
462	20250219	132600	1966874	499	499	499	499	0
463	20250219	132500	1966874	499	499	499	499	0
464	20250219	132400	1966874	499	499	499	499	0
465	20250219	132300	1966874	499	499	499	499	1
466	20250219	132200	1966375	435	435	435	435	0
467	20250219	132100	1966375	435	435	435	435	0
468	20250219	132000	1966375	435	435	435	435	10
469	20250219	131900	1962025	500	500	500	500	0
470	20250219	131800	1962025	500	500	500	500	0
471	20250219	131700	1962025	500	500	500	500	0
472	20250219	131600	1962025	500	500	500	500	0
473	20250219	131500	1962025	500	500	500	500	0
474	20250219	131400	1962025	500	500	500	500	0
475	20250219	131300	1962025	500	500	500	500	0
476	20250219	131200	1962025	500	500	500	500	0
477	20250219	131100	1962025	500	500	500	500	0
478	20250219	131000	1962025	500	500	500	500	0
479	20250219	130900	1962025	500	500	500	500	0
480	20250219	130800	1962025	500	500	500	500	0
481	20250219	130700	1962025	500	500	500	500	0
482	20250219	130600	1962025	500	500	500	500	0
483	20250219	130500	1962025	500	500	500	500	0
484	20250219	130400	1962025	500	500	500	500	0
485	20250219	130300	1962025	500	500	500	500	0
486	20250219	130200	1962025	500	500	500	500	0
487	20250219	130100	1962025	500	500	500	500	0
488	20250219	130000	1962025	500	500	500	500	0
489	20250219	125900	1962025	500	500	500	500	0
490	20250219	125800	1962025	500	500	500	500	0
491	20250219	125700	1962025	500	500	500	500	0
492	20250219	125600	1962025	500	500	500	500	0
493	20250219	125500	1962025	500	500	500	500	0
494	20250219	125400	1962025	500	500	500	500	0
495	20250219	125300	1962025	500	500	500	500	0
496	20250219	125200	1962025	500	500	500	500	0
497	20250219	125100	1962025	500	500	500	500	0
498	20250219	125000	1962025	500	500	500	500	0
499	20250219	124900	1962025	500	500	500	500	0
500	20250219	124800	1962025	500	500	500	500	0
501	20250219	124700	1962025	500	500	500	500	0
502	20250219	124600	1962025	500	500	500	500	0
503	20250219	124500	1962025	500	500	500	500	0
504	20250219	124400	1962025	500	500	500	500	0
505	20250219	124300	1962025	500	500	500	500	0
506	20250219	124200	1962025	500	500	500	500	0
507	20250219	124100	1962025	500	500	500	500	0
508	20250219	124000	1962025	500	500	500	500	0
509	20250219	123900	1962025	500	500	500	500	0
510	20250219	123800	1962025	500	500	500	500	0
511	20250219	123700	1962025	500	500	500	500	0
512	20250219	123600	1962025	500	500	500	500	0
513	20250219	123500	1962025	500	500	500	500	0
514	20250219	123400	1962025	500	500	500	500	0
515	20250219	123300	1962025	500	500	500	500	0
516	20250219	123200	1962025	500	500	500	500	0
517	20250219	123100	1962025	500	500	500	500	0
518	20250219	123000	1962025	500	500	500	500	0
519	20250219	122900	1962025	500	500	500	500	0
520	20250219	122800	1962025	500	500	500	500	0
521	20250219	122700	1962025	500	500	500	500	0
522	20250219	122600	1962025	500	500	500	500	0
523	20250219	122500	1962025	500	500	500	500	0
524	20250219	122400	1962025	500	500	500	500	0
525	20250219	122300	1962025	500	500	500	500	0
526	20250219	122200	1962025	500	500	500	500	0
527	20250219	122100	1962025	500	500	500	500	0
528	20250219	122000	1962025	500	500	500	500	0
529	20250219	121900	1962025	500	500	500	500	0
530	20250219	121800	1962025	500	500	500	500	0
531	20250219	121700	1962025	500	500	500	500	0
532	20250219	121600	1962025	500	500	500	500	0
533	20250219	121500	1962025	500	500	500	500	0
534	20250219	121400	1962025	500	500	500	500	0
535	20250219	121300	1962025	500	500	500	500	0
536	20250219	121200	1962025	500	500	500	500	0
537	20250219	121100	1962025	500	500	500	500	0
538	20250219	121000	1962025	500	500	500	500	0
539	20250219	120900	1962025	500	500	500	500	0
540	20250219	120800	1962025	500	500	500	500	0
541	20250219	120700	1962025	500	500	500	500	0
542	20250219	120600	1962025	500	500	500	500	0
543	20250219	120500	1962025	500	500	500	500	0
544	20250219	120400	1962025	500	500	500	500	0
545	20250219	120300	1962025	500	500	500	500	0
546	20250219	120200	1962025	500	500	500	500	0
547	20250219	120100	1962025	500	499	500	499	20
548	20250219	120000	1952035	435	435	435	435	0
549	20250219	115900	1952035	435	435	435	435	1045
550	20250219	115800	1497460	435	435	435	435	0
551	20250219	115700	1497460	435	435	435	435	0
552	20250219	115600	1497460	435	435	435	435	0
553	20250219	115500	1497460	435	435	435	435	0
554	20250219	115400	1497460	435	435	435	435	0
555	20250219	115300	1497460	435	435	435	435	0
556	20250219	115200	1497460	435	435	435	435	0
557	20250219	115100	1497460	435	435	435	435	0
558	20250219	115000	1497460	435	435	435	435	0
559	20250219	114900	1497460	435	435	435	435	0
560	20250219	114800	1497460	435	435	435	435	0
561	20250219	114700	1497460	435	435	435	435	0
562	20250219	114600	1497460	435	435	435	435	0
563	20250219	114500	1497460	435	435	435	435	0
564	20250219	114400	1497460	435	435	435	435	0
565	20250219	114300	1497460	435	435	435	435	0
566	20250219	114200	1497460	435	435	435	435	0
567	20250219	114100	1497460	435	435	435	435	0
568	20250219	114000	1497460	435	435	435	435	0
569	20250219	113900	1497460	435	435	435	435	0
570	20250219	113800	1497460	435	435	435	435	0
571	20250219	113700	1497460	435	435	435	435	0
572	20250219	113600	1497460	435	435	435	435	0
573	20250219	113500	1497460	435	435	435	435	0
574	20250219	113400	1497460	435	435	435	435	0
575	20250219	113300	1497460	435	435	435	435	576
576	20250219	113200	1246900	587	587	587	587	0
577	20250219	113100	1246900	587	587	587	587	0
578	20250219	113000	1246900	587	587	587	587	0
579	20250219	112900	1246900	587	587	587	587	0
580	20250219	112800	1246900	587	587	587	587	0
581	20250219	112700	1246900	587	587	587	587	0
582	20250219	112600	1246900	587	587	587	587	0
583	20250219	112500	1246900	587	587	587	587	0
584	20250219	112400	1246900	587	587	587	587	0
585	20250219	112300	1246900	587	587	587	587	0
586	20250219	112200	1246900	587	587	587	587	0
587	20250219	112100	1246900	587	587	587	587	0
588	20250219	112000	1246900	587	587	587	587	0
589	20250219	111900	1246900	587	587	587	587	0
590	20250219	111800	1246900	587	587	587	587	0
591	20250219	111700	1246900	587	587	587	587	0
592	20250219	111600	1246900	587	587	587	587	0
593	20250219	111500	1246900	587	587	587	587	0
594	20250219	111400	1246900	587	587	587	587	0
595	20250219	111300	1246900	587	587	587	587	0
596	20250219	111200	1246900	587	587	587	587	0
597	20250219	111100	1246900	587	587	587	587	0
598	20250219	111000	1246900	587	587	587	587	0
599	20250219	110900	1246900	587	587	587	587	0
600	20250219	110800	1246900	587	587	587	587	0
601	20250219	110700	1246900	587	587	587	587	0
602	20250219	110600	1246900	587	587	587	587	0
603	20250219	110500	1246900	587	587	587	587	0
604	20250219	110400	1246900	587	587	587	587	0
605	20250219	110300	1246900	587	587	587	587	0
606	20250219	110200	1246900	587	587	587	587	0
607	20250219	110100	1246900	587	587	587	587	0
608	20250219	110000	1246900	587	587	587	587	0
609	20250219	105900	1246900	587	587	587	587	0
610	20250219	105800	1246900	587	587	587	587	0
611	20250219	105700	1246900	587	587	587	587	0
612	20250219	105600	1246900	587	587	587	587	0
613	20250219	105500	1246900	587	587	587	587	0
614	20250219	105400	1246900	587	587	587	587	0
615	20250219	105300	1246900	587	587	587	587	0
616	20250219	105200	1246900	587	587	587	587	0
617	20250219	105100	1246900	587	587	587	587	0
618	20250219	105000	1246900	587	587	587	587	0
619	20250219	104900	1246900	587	587	587	587	0
620	20250219	104800	1246900	587	587	587	587	0
621	20250219	104700	1246900	587	587	587	587	0
622	20250219	104600	1246900	587	587	587	587	0
623	20250219	104500	1246900	587	587	587	587	0
624	20250219	104400	1246900	587	587	587	587	0
625	20250219	104300	1246900	587	587	587	587	0
626	20250219	104200	1246900	587	587	587	587	0
627	20250219	104100	1246900	587	587	587	587	0
628	20250219	104000	1246900	587	587	587	587	0
629	20250219	103900	1246900	587	587	587	587	0
630	20250219	103800	1246900	587	587	587	587	0
631	20250219	103700	1246900	587	587	587	587	0
632	20250219	103600	1246900	587	587	587	587	0
633	20250219	103500	1246900	587	587	587	587	0
634	20250219	103400	1246900	587	587	587	587	0
635	20250219	103300	1246900	587	587	587	587	0
636	20250219	103200	1246900	587	587	587	587	0
637	20250219	103100	1246900	587	587	587	587	0
638	20250219	103000	1246900	587	587	587	587	0
639	20250219	102900	1246900	587	587	587	587	0
640	20250219	102800	1246900	587	587	587	587	0
641	20250219	102700	1246900	587	587	587	587	0
642	20250219	102600	1246900	587	587	587	587	0
643	20250219	102500	1246900	587	587	587	587	0
644	20250219	102400	1246900	587	587	587	587	0
645	20250219	102300	1246900	587	587	587	587	0
646	20250219	102200	1246900	587	587	587	587	0
647	20250219	102100	1246900	587	587	587	587	0
648	20250219	102000	1246900	587	587	587	587	0
649	20250219	101900	1246900	587	587	587	587	0
650	20250219	101800	1246900	587	587	587	587	0
651	20250219	101700	1246900	587	587	587	587	0
652	20250219	101600	1246900	587	587	587	587	0
653	20250219	101500	1246900	587	587	587	587	0
654	20250219	101400	1246900	587	587	587	587	0
655	20250219	101300	1246900	587	587	587	587	0
656	20250219	101200	1246900	587	587	587	587	1
657	20250219	101100	1246313	435	435	435	435	0
658	20250219	101000	1246313	435	445	445	435	2500
659	20250219	100900	144907	587	587	587	587	0
660	20250219	100800	144907	587	587	587	587	0
661	20250219	100700	144907	587	587	587	587	0
662	20250219	100600	144907	587	587	587	587	0
663	20250219	100500	144907	587	587	587	587	0
664	20250219	100400	144907	587	587	587	587	0
665	20250219	100300	144907	587	587	587	587	0
666	20250219	100200	144907	587	587	587	587	0
667	20250219	100100	144907	587	587	587	587	0
668	20250219	100000	144907	587	587	587	587	0
669	20250219	095900	144907	587	587	587	587	0
670	20250219	095800	144907	587	587	587	587	0
671	20250219	095700	144907	587	587	587	587	0
672	20250219	095600	144907	587	587	587	587	0
673	20250219	095500	144907	587	587	587	587	0
674	20250219	095400	144907	587	587	587	587	0
675	20250219	095300	144907	587	587	587	587	0
676	20250219	095200	144907	587	587	587	587	0
677	20250219	095100	144907	587	587	587	587	0
678	20250219	095000	144907	587	587	587	587	0
679	20250219	094900	144907	587	587	587	587	0
680	20250219	094800	144907	587	587	587	587	0
681	20250219	094700	144907	587	587	587	587	0
682	20250219	094600	144907	587	587	587	587	0
683	20250219	094500	144907	587	587	587	587	0
684	20250219	094400	144907	587	587	587	587	0
685	20250219	094300	144907	587	587	587	587	0
686	20250219	094200	144907	587	587	587	587	0
687	20250219	094100	144907	587	587	587	587	0
688	20250219	094000	144907	587	587	587	587	0
689	20250219	093900	144907	587	587	587	587	0
690	20250219	093800	144907	587	587	587	587	0
691	20250219	093700	144907	587	587	587	587	0
692	20250219	093600	144907	587	587	587	587	0
693	20250219	093500	144907	587	587	587	587	0
694	20250219	093400	144907	587	587	587	587	0
695	20250219	093300	144907	587	587	587	587	0
696	20250219	093200	144907	587	587	587	587	0
697	20250219	093100	144907	587	587	587	587	0
698	20250219	093000	144907	587	587	587	587	0
699	20250219	092900	144907	587	587	587	587	0
700	20250219	092800	144907	587	587	587	587	0
701	20250219	092700	144907	587	587	587	587	0
702	20250219	092600	144907	587	587	587	587	0
703	20250219	092500	144907	587	587	587	587	0
704	20250219	092400	144907	587	587	587	587	0
705	20250219	092300	144907	587	587	587	587	0
706	20250219	092200	144907	587	587	587	587	0
707	20250219	092100	144907	587	587	587	587	0
708	20250219	092000	144907	587	587	587	587	0
709	20250219	091900	144907	587	587	587	587	0
710	20250219	091800	144907	587	587	587	587	0
711	20250219	091700	144907	587	587	587	587	0
712	20250219	091600	144907	587	587	587	587	0
713	20250219	091500	144907	587	587	587	587	0
714	20250219	091400	144907	587	587	587	587	0
715	20250219	091300	144907	587	587	587	587	0
716	20250219	091200	144907	587	587	587	587	0
717	20250219	091100	144907	587	587	587	587	0
718	20250219	091000	144907	587	587	587	587	0
719	20250219	090900	144907	587	587	587	587	0
720	20250219	090800	144907	587	440	587	440	329
721	20250219	090700	0	511	511	511	511	0
722	20250219	090600	0	511	511	511	511	0
723	20250219	090500	0	511	511	511	511	0
724	20250219	090400	0	511	511	511	511	0
725	20250219	090300	0	511	511	511	511	0
726	20250219	090200	0	511	511	511	511	0
727	20250219	090100	0	511	511	511	511	0
728	20250219	090000	0	511	511	511	511	0