KissMeData/013000/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190000	50884995	1363	1363	1363	1363	1004
3	20250219	185900	50884995	1363	1363	1363	1363	0
4	20250219	185800	50884995	1363	1363	1363	1363	0
5	20250219	185700	50884995	1363	1363	1363	1363	0
6	20250219	185600	50884995	1363	1363	1363	1363	0
7	20250219	185500	50884995	1363	1363	1363	1363	0
8	20250219	185400	50884995	1363	1363	1363	1363	0
9	20250219	185300	50884995	1363	1363	1363	1363	0
10	20250219	185200	50884995	1363	1363	1363	1363	0
11	20250219	185100	50884995	1363	1363	1363	1363	0
12	20250219	185000	50884995	1363	1363	1363	1363	0
13	20250219	184900	50884995	1363	1363	1363	1363	0
14	20250219	184800	50884995	1363	1363	1363	1363	0
15	20250219	184700	50884995	1363	1363	1363	1363	0
16	20250219	184600	50884995	1363	1363	1363	1363	0
17	20250219	184500	50884995	1363	1363	1363	1363	0
18	20250219	184400	50884995	1363	1363	1363	1363	0
19	20250219	184300	50884995	1363	1363	1363	1363	0
20	20250219	184200	50884995	1363	1363	1363	1363	0
21	20250219	184100	50884995	1363	1363	1363	1363	0
22	20250219	184000	50884995	1363	1363	1363	1363	0
23	20250219	183900	50884995	1363	1363	1363	1363	0
24	20250219	183800	50884995	1363	1363	1363	1363	0
25	20250219	183700	50884995	1363	1363	1363	1363	0
26	20250219	183600	50884995	1363	1363	1363	1363	0
27	20250219	183500	50884995	1363	1363	1363	1363	0
28	20250219	183400	50884995	1363	1363	1363	1363	0
29	20250219	183300	50884995	1363	1363	1363	1363	0
30	20250219	183200	50884995	1363	1363	1363	1363	0
31	20250219	183100	50884995	1363	1363	1363	1363	0
32	20250219	183000	50884995	1363	1363	1363	1363	1004
33	20250219	182900	50884995	1363	1363	1363	1363	0
34	20250219	182800	50884995	1363	1363	1363	1363	0
35	20250219	182700	50884995	1363	1363	1363	1363	0
36	20250219	182600	50884995	1363	1363	1363	1363	0
37	20250219	182500	50884995	1363	1363	1363	1363	0
38	20250219	182400	50884995	1363	1363	1363	1363	0
39	20250219	182300	50884995	1363	1363	1363	1363	0
40	20250219	182200	50884995	1363	1363	1363	1363	0
41	20250219	182100	50884995	1363	1363	1363	1363	0
42	20250219	182000	50884995	1363	1363	1363	1363	0
43	20250219	181900	50884995	1363	1363	1363	1363	0
44	20250219	181800	50884995	1363	1363	1363	1363	0
45	20250219	181700	50884995	1363	1363	1363	1363	0
46	20250219	181600	50884995	1363	1363	1363	1363	0
47	20250219	181500	50884995	1363	1363	1363	1363	0
48	20250219	181400	50884995	1363	1363	1363	1363	0
49	20250219	181300	50884995	1363	1363	1363	1363	0
50	20250219	181200	50884995	1363	1363	1363	1363	0
51	20250219	181100	50884995	1363	1363	1363	1363	0
52	20250219	181000	50884995	1363	1363	1363	1363	0
53	20250219	180900	50884995	1363	1363	1363	1363	0
54	20250219	180800	50884995	1363	1363	1363	1363	0
55	20250219	180700	50884995	1363	1363	1363	1363	0
56	20250219	180600	50884995	1363	1363	1363	1363	0
57	20250219	180500	50884995	1363	1363	1363	1363	0
58	20250219	180400	50884995	1363	1363	1363	1363	0
59	20250219	180300	50884995	1363	1363	1363	1363	0
60	20250219	180200	50884995	1363	1363	1363	1363	0
61	20250219	180100	50884995	1363	1363	1363	1363	0
62	20250219	180000	50884995	1363	1363	1363	1363	1004
63	20250219	175900	50884995	1363	1363	1363	1363	0
64	20250219	175800	50884995	1363	1363	1363	1363	0
65	20250219	175700	50884995	1363	1363	1363	1363	0
66	20250219	175600	50884995	1363	1363	1363	1363	0
67	20250219	175500	50884995	1363	1363	1363	1363	0
68	20250219	175400	50884995	1363	1363	1363	1363	0
69	20250219	175300	50884995	1363	1363	1363	1363	0
70	20250219	175200	50884995	1363	1363	1363	1363	0
71	20250219	175100	50884995	1363	1363	1363	1363	0
72	20250219	175000	50884995	1363	1363	1363	1363	0
73	20250219	174900	50884995	1363	1363	1363	1363	0
74	20250219	174800	50884995	1363	1363	1363	1363	0
75	20250219	174700	50884995	1363	1363	1363	1363	0
76	20250219	174600	50884995	1363	1363	1363	1363	0
77	20250219	174500	50884995	1363	1363	1363	1363	0
78	20250219	174400	50884995	1363	1363	1363	1363	0
79	20250219	174300	50884995	1363	1363	1363	1363	0
80	20250219	174200	50884995	1363	1363	1363	1363	0
81	20250219	174100	50884995	1363	1363	1363	1363	0
82	20250219	174000	50884995	1363	1363	1363	1363	0
83	20250219	173900	50884995	1363	1363	1363	1363	0
84	20250219	173800	50884995	1363	1363	1363	1363	0
85	20250219	173700	50884995	1363	1363	1363	1363	0
86	20250219	173600	50884995	1363	1363	1363	1363	0
87	20250219	173500	50884995	1363	1363	1363	1363	0
88	20250219	173400	50884995	1363	1363	1363	1363	0
89	20250219	173300	50884995	1363	1363	1363	1363	0
90	20250219	173200	50884995	1363	1363	1363	1363	0
91	20250219	173100	50884995	1363	1363	1363	1363	0
92	20250219	173000	50884995	1363	1363	1363	1363	1004
93	20250219	172900	50884995	1363	1363	1363	1363	0
94	20250219	172800	50884995	1363	1363	1363	1363	0
95	20250219	172700	50884995	1363	1363	1363	1363	0
96	20250219	172600	50884995	1363	1363	1363	1363	0
97	20250219	172500	50884995	1363	1363	1363	1363	0
98	20250219	172400	50884995	1363	1363	1363	1363	0
99	20250219	172300	50884995	1363	1363	1363	1363	0
100	20250219	172200	50884995	1363	1363	1363	1363	0
101	20250219	172100	50884995	1363	1363	1363	1363	0
102	20250219	172000	50884995	1363	1363	1363	1363	0
103	20250219	171900	50884995	1363	1363	1363	1363	0
104	20250219	171800	50884995	1363	1363	1363	1363	0
105	20250219	171700	50884995	1363	1363	1363	1363	0
106	20250219	171600	50884995	1363	1363	1363	1363	0
107	20250219	171500	50884995	1363	1363	1363	1363	0
108	20250219	171400	50884995	1363	1363	1363	1363	0
109	20250219	171300	50884995	1363	1363	1363	1363	0
110	20250219	171200	50884995	1363	1363	1363	1363	0
111	20250219	171100	50884995	1363	1363	1363	1363	0
112	20250219	171000	50884995	1363	1363	1363	1363	0
113	20250219	170900	50884995	1363	1363	1363	1363	0
114	20250219	170800	50884995	1363	1363	1363	1363	0
115	20250219	170700	50884995	1363	1363	1363	1363	0
116	20250219	170600	50884995	1363	1363	1363	1363	0
117	20250219	170500	50884995	1363	1363	1363	1363	0
118	20250219	170400	50884995	1363	1363	1363	1363	0
119	20250219	170300	50884995	1363	1363	1363	1363	0
120	20250219	170200	50884995	1363	1363	1363	1363	0
121	20250219	170100	50884995	1363	1363	1363	1363	0
122	20250219	170000	50884995	1363	1363	1363	1363	1004
123	20250219	165900	50884995	1363	1363	1363	1363	0
124	20250219	165800	50884995	1363	1363	1363	1363	0
125	20250219	165700	50884995	1363	1363	1363	1363	0
126	20250219	165600	50884995	1363	1363	1363	1363	0
127	20250219	165500	50884995	1363	1363	1363	1363	0
128	20250219	165400	50884995	1363	1363	1363	1363	0
129	20250219	165300	50884995	1363	1363	1363	1363	0
130	20250219	165200	50884995	1363	1363	1363	1363	0
131	20250219	165100	50884995	1363	1363	1363	1363	0
132	20250219	165000	50884995	1363	1363	1363	1363	0
133	20250219	164900	50884995	1363	1363	1363	1363	0
134	20250219	164800	50884995	1363	1363	1363	1363	0
135	20250219	164700	50884995	1363	1363	1363	1363	0
136	20250219	164600	50884995	1363	1363	1363	1363	0
137	20250219	164500	50884995	1363	1363	1363	1363	0
138	20250219	164400	50884995	1363	1363	1363	1363	0
139	20250219	164300	50884995	1363	1363	1363	1363	0
140	20250219	164200	50884995	1363	1363	1363	1363	0
141	20250219	164100	50884995	1363	1363	1363	1363	0
142	20250219	164000	50884995	1363	1363	1363	1363	0
143	20250219	163900	50884995	1363	1363	1363	1363	0
144	20250219	163800	50884995	1363	1363	1363	1363	0
145	20250219	163700	50884995	1363	1363	1363	1363	0
146	20250219	163600	50884995	1363	1363	1363	1363	0
147	20250219	163500	50884995	1363	1363	1363	1363	0
148	20250219	163400	50884995	1363	1363	1363	1363	0
149	20250219	163300	50884995	1363	1363	1363	1363	0
150	20250219	163200	50884995	1363	1363	1363	1363	0
151	20250219	163100	50884995	1363	1363	1363	1363	0
152	20250219	163000	50884995	1363	1363	1363	1363	1004
153	20250219	162900	50884995	1363	1363	1363	1363	0
154	20250219	162800	50884995	1363	1363	1363	1363	0
155	20250219	162700	50884995	1363	1363	1363	1363	0
156	20250219	162600	50884995	1363	1363	1363	1363	0
157	20250219	162500	50884995	1363	1363	1363	1363	0
158	20250219	162400	50884995	1363	1363	1363	1363	0
159	20250219	162300	50884995	1363	1363	1363	1363	0
160	20250219	162200	50884995	1363	1363	1363	1363	0
161	20250219	162100	50884995	1363	1363	1363	1363	0
162	20250219	162000	50884995	1363	1363	1363	1363	0
163	20250219	161900	50884995	1363	1363	1363	1363	0
164	20250219	161800	50884995	1363	1363	1363	1363	0
165	20250219	161700	50884995	1363	1363	1363	1363	0
166	20250219	161600	50884995	1363	1363	1363	1363	0
167	20250219	161500	50884995	1363	1363	1363	1363	0
168	20250219	161400	50884995	1363	1363	1363	1363	0
169	20250219	161300	50884995	1363	1363	1363	1363	0
170	20250219	161200	50884995	1363	1363	1363	1363	0
171	20250219	161100	50884995	1363	1363	1363	1363	0
172	20250219	161000	50884995	1363	1363	1363	1363	0
173	20250219	160900	50884995	1363	1363	1363	1363	0
174	20250219	160800	50884995	1363	1363	1363	1363	0
175	20250219	160700	50884995	1363	1363	1363	1363	0
176	20250219	160600	50884995	1363	1363	1363	1363	0
177	20250219	160500	50884995	1363	1363	1363	1363	0
178	20250219	160400	50884995	1363	1363	1363	1363	0
179	20250219	160300	50884995	1363	1363	1363	1363	0
180	20250219	160200	50884995	1363	1363	1363	1363	0
181	20250219	160100	50884995	1363	1363	1363	1363	0
182	20250219	160000	50884995	1363	1363	1363	1363	1004
183	20250219	155900	50884995	1363	1363	1363	1363	0
184	20250219	155800	50884995	1363	1363	1363	1363	0
185	20250219	155700	50884995	1363	1363	1363	1363	0
186	20250219	155600	50884995	1363	1363	1363	1363	0
187	20250219	155500	50884995	1363	1363	1363	1363	0
188	20250219	155400	50884995	1363	1363	1363	1363	0
189	20250219	155300	50884995	1363	1363	1363	1363	0
190	20250219	155200	50884995	1363	1363	1363	1363	0
191	20250219	155100	50884995	1363	1363	1363	1363	0
192	20250219	155000	50884995	1363	1363	1363	1363	0
193	20250219	154900	50884995	1363	1363	1363	1363	0
194	20250219	154800	50884995	1363	1363	1363	1363	0
195	20250219	154700	50884995	1363	1363	1363	1363	0
196	20250219	154600	50884995	1363	1363	1363	1363	0
197	20250219	154500	50884995	1363	1363	1363	1363	0
198	20250219	154400	50884995	1363	1363	1363	1363	0
199	20250219	154300	50884995	1363	1363	1363	1363	0
200	20250219	154200	50884995	1363	1363	1363	1363	0
201	20250219	154100	50884995	1363	1363	1363	1363	0
202	20250219	154000	50884995	1363	1363	1363	1363	0
203	20250219	153900	50884995	1363	1363	1363	1363	0
204	20250219	153800	50884995	1363	1363	1363	1363	0
205	20250219	153700	50884995	1363	1363	1363	1363	0
206	20250219	153600	50884995	1363	1363	1363	1363	0
207	20250219	153500	50884995	1363	1363	1363	1363	0
208	20250219	153400	50884995	1363	1363	1363	1363	0
209	20250219	153300	50884995	1363	1363	1363	1363	0
210	20250219	153200	50884995	1363	1363	1363	1363	0
211	20250219	153100	50884995	1363	1363	1363	1363	0
212	20250219	153000	50884995	1363	1363	1363	1363	2008
213	20250219	152900	49516543	1355	1355	1355	1355	0
214	20250219	152800	49516543	1355	1355	1355	1355	0
215	20250219	152700	49516543	1355	1355	1355	1355	0
216	20250219	152600	49516543	1355	1355	1355	1355	0
217	20250219	152500	49516543	1355	1355	1355	1355	0
218	20250219	152400	49516543	1355	1355	1355	1355	0
219	20250219	152300	49516543	1355	1355	1355	1355	0
220	20250219	152200	49516543	1355	1355	1355	1355	0
221	20250219	152100	49516543	1355	1355	1355	1355	0
222	20250219	152000	49516543	1355	1355	1355	1355	0
223	20250219	151900	49516543	1355	1361	1361	1355	9
224	20250219	151800	49504314	1363	1363	1363	1363	0
225	20250219	151700	49504314	1363	1363	1363	1363	0
226	20250219	151600	49504314	1363	1363	1363	1363	0
227	20250219	151500	49504314	1363	1363	1363	1363	1
228	20250219	151400	49502951	1363	1363	1363	1363	0
229	20250219	151300	49502951	1363	1363	1363	1363	0
230	20250219	151200	49502951	1363	1363	1363	1363	0
231	20250219	151100	49502951	1363	1363	1363	1363	0
232	20250219	151000	49502951	1363	1363	1363	1363	0
233	20250219	150900	49502951	1363	1363	1363	1363	0
234	20250219	150800	49502951	1363	1363	1363	1363	0
235	20250219	150700	49502951	1363	1363	1363	1363	0
236	20250219	150600	49502951	1363	1363	1363	1363	0
237	20250219	150500	49502951	1363	1363	1363	1363	0
238	20250219	150400	49502951	1363	1363	1363	1363	0
239	20250219	150300	49502951	1363	1363	1363	1363	0
240	20250219	150200	49502951	1363	1363	1363	1363	0
241	20250219	150100	49502951	1363	1363	1363	1363	1
242	20250219	150000	49501588	1355	1362	1362	1355	14
243	20250219	145900	49482552	1363	1363	1363	1363	0
244	20250219	145800	49482552	1363	1363	1363	1363	0
245	20250219	145700	49482552	1363	1363	1363	1363	4
246	20250219	145600	49477100	1363	1363	1363	1363	0
247	20250219	145500	49477100	1363	1363	1363	1363	0
248	20250219	145400	49477100	1363	1363	1363	1363	0
249	20250219	145300	49477100	1363	1362	1363	1362	2060
250	20250219	145200	46669912	1362	1362	1362	1362	0
251	20250219	145100	46669912	1362	1362	1362	1362	0
252	20250219	145000	46669912	1362	1362	1362	1362	0
253	20250219	144900	46669912	1362	1362	1362	1362	0
254	20250219	144800	46669912	1362	1362	1362	1362	0
255	20250219	144700	46669912	1362	1362	1362	1362	1
256	20250219	144600	46668550	1359	1359	1359	1359	3
257	20250219	144500	46664473	1362	1362	1362	1362	0
258	20250219	144400	46664473	1362	1362	1362	1362	0
259	20250219	144300	46664473	1362	1362	1362	1362	5
260	20250219	144200	46657663	1362	1362	1362	1362	1
261	20250219	144100	46656301	1360	1360	1360	1360	2
262	20250219	144000	46653581	1359	1359	1359	1359	2
263	20250219	143900	46650863	1362	1362	1362	1362	1
264	20250219	143800	46649501	1359	1359	1359	1359	16
265	20250219	143700	46627757	1362	1362	1362	1362	0
266	20250219	143600	46627757	1362	1362	1362	1362	0
267	20250219	143500	46627757	1362	1362	1362	1362	16
268	20250219	143400	46605965	1359	1359	1359	1359	0
269	20250219	143300	46605965	1359	1361	1361	1359	13
270	20250219	143200	46588292	1361	1361	1361	1361	2
271	20250219	143100	46585570	1361	1361	1361	1361	0
272	20250219	143000	46585570	1361	1361	1361	1361	2
273	20250219	142900	46582848	1361	1361	1361	1361	0
274	20250219	142800	46582848	1361	1359	1361	1359	5000
275	20250219	142700	39779892	1359	1359	1359	1359	0
276	20250219	142600	39779892	1359	1358	1359	1356	111
277	20250219	142500	39629157	1358	1358	1358	1358	0
278	20250219	142400	39629157	1358	1355	1358	1353	351
279	20250219	142300	39154238	1358	1358	1358	1358	0
280	20250219	142200	39154238	1358	1358	1358	1358	1
281	20250219	142100	39152880	1356	1358	1358	1356	1008
282	20250219	142000	37784028	1358	1358	1358	1358	0
283	20250219	141900	37784028	1358	1358	1358	1358	0
284	20250219	141800	37784028	1358	1358	1358	1358	0
285	20250219	141700	37784028	1358	1358	1358	1358	0
286	20250219	141600	37784028	1358	1358	1358	1358	0
287	20250219	141500	37784028	1358	1358	1358	1358	0
288	20250219	141400	37784028	1358	1358	1358	1358	0
289	20250219	141300	37784028	1358	1358	1358	1358	0
290	20250219	141200	37784028	1358	1358	1358	1358	0
291	20250219	141100	37784028	1358	1358	1358	1358	2
292	20250219	141000	37781312	1358	1358	1358	1358	0
293	20250219	140900	37781312	1358	1358	1358	1358	1
294	20250219	140800	37779954	1355	1355	1355	1355	3
295	20250219	140700	37775889	1358	1358	1358	1358	1
296	20250219	140600	37774531	1355	1358	1358	1355	7
297	20250219	140500	37765040	1358	1358	1358	1358	0
298	20250219	140400	37765040	1358	1358	1358	1358	0
299	20250219	140300	37765040	1358	1358	1358	1358	0
300	20250219	140200	37765040	1358	1358	1358	1358	10
301	20250219	140100	37751460	1358	1358	1358	1358	1
302	20250219	140000	37750102	1353	1358	1358	1353	14
303	20250219	135900	37731144	1355	1355	1355	1355	7
304	20250219	135800	37721659	1355	1355	1355	1355	0
305	20250219	135700	37721659	1355	1355	1355	1355	0
306	20250219	135600	37721659	1355	1355	1355	1355	4
307	20250219	135500	37716239	1358	1353	1358	1353	6037
308	20250219	135400	29530669	1356	1356	1356	1356	3
309	20250219	135300	29526601	1354	1354	1354	1354	0
310	20250219	135200	29526601	1354	1354	1354	1354	0
311	20250219	135100	29526601	1354	1354	1354	1354	0
312	20250219	135000	29526601	1354	1354	1354	1354	10
313	20250219	134900	29513061	1356	1356	1356	1356	0
314	20250219	134800	29513061	1356	1356	1356	1356	70
315	20250219	134700	29418141	1355	1355	1355	1355	120
316	20250219	134600	29255541	1353	1353	1353	1353	0
317	20250219	134500	29255541	1353	1353	1353	1353	0
318	20250219	134400	29255541	1353	1353	1353	1353	12
319	20250219	134300	29239305	1356	1353	1356	1353	3
320	20250219	134200	29235243	1353	1353	1353	1353	2
321	20250219	134100	29232537	1356	1356	1356	1356	0
322	20250219	134000	29232537	1356	1356	1356	1356	0
323	20250219	133900	29232537	1356	1356	1356	1356	0
324	20250219	133800	29232537	1356	1356	1356	1356	0
325	20250219	133700	29232537	1356	1356	1356	1356	0
326	20250219	133600	29232537	1356	1356	1356	1356	2078
327	20250219	133500	26414769	1356	1356	1356	1356	0
328	20250219	133400	26414769	1356	1356	1356	1356	0
329	20250219	133300	26414769	1356	1356	1356	1356	0
330	20250219	133200	26414769	1356	1356	1356	1356	0
331	20250219	133100	26414769	1356	1356	1356	1356	1
332	20250219	133000	26413413	1348	1348	1348	1348	0
333	20250219	132900	26413413	1348	1348	1348	1348	0
334	20250219	132800	26413413	1348	1356	1356	1348	4
335	20250219	132700	26408011	1348	1348	1348	1348	0
336	20250219	132600	26408011	1348	1348	1348	1348	0
337	20250219	132500	26408011	1348	1349	1356	1348	851
338	20250219	132400	25260037	1348	1350	1350	1348	5
339	20250219	132300	25253291	1356	1350	1356	1348	24
340	20250219	132200	25220865	1357	1350	1357	1348	506
341	20250219	132100	24535051	1355	1355	1355	1355	0
342	20250219	132000	24535051	1355	1355	1355	1355	0
343	20250219	131900	24535051	1355	1355	1355	1355	0
344	20250219	131800	24535051	1355	1355	1355	1355	0
345	20250219	131700	24535051	1355	1355	1355	1355	0
346	20250219	131600	24535051	1355	1355	1355	1355	0
347	20250219	131500	24535051	1355	1355	1355	1355	0
348	20250219	131400	24535051	1355	1355	1355	1355	0
349	20250219	131300	24535051	1355	1355	1355	1355	0
350	20250219	131200	24535051	1355	1355	1355	1355	0
351	20250219	131100	24535051	1355	1355	1355	1355	0
352	20250219	131000	24535051	1355	1355	1355	1355	0
353	20250219	130900	24535051	1355	1355	1355	1355	0
354	20250219	130800	24535051	1355	1349	1355	1349	60
355	20250219	130700	24454045	1348	1349	1349	1348	528
356	20250219	130600	23741778	1349	1348	1349	1348	69
357	20250219	130500	23648765	1348	1348	1348	1348	0
358	20250219	130400	23648765	1348	1348	1348	1348	5
359	20250219	130300	23642025	1348	1348	1348	1348	1
360	20250219	130200	23640677	1347	1347	1347	1347	0
361	20250219	130100	23640677	1347	1347	1347	1347	0
362	20250219	130000	23640677	1347	1348	1348	1347	13
363	20250219	125900	23623163	1349	1349	1349	1349	0
364	20250219	125800	23623163	1349	1349	1349	1349	4
365	20250219	125700	23617767	1348	1348	1348	1348	0
366	20250219	125600	23617767	1348	1348	1348	1348	0
367	20250219	125500	23617767	1348	1348	1348	1348	0
368	20250219	125400	23617767	1348	1348	1348	1348	5
369	20250219	125300	23611027	1349	1349	1349	1349	0
370	20250219	125200	23611027	1349	1349	1349	1349	0
371	20250219	125100	23611027	1349	1349	1349	1349	10
372	20250219	125000	23597537	1349	1349	1349	1349	0
373	20250219	124900	23597537	1349	1349	1349	1349	0
374	20250219	124800	23597537	1349	1349	1349	1349	0
375	20250219	124700	23597537	1349	1349	1349	1349	0
376	20250219	124600	23597537	1349	1347	1349	1346	15
377	20250219	124500	23577334	1346	1346	1346	1346	0
378	20250219	124400	23577334	1346	1350	1350	1346	270
379	20250219	124300	23213612	1351	1352	1352	1351	398
380	20250219	124200	22675913	1352	1352	1352	1352	3
381	20250219	124100	22671857	1355	1355	1355	1355	0
382	20250219	124000	22671857	1355	1355	1355	1355	5
383	20250219	123900	22665082	1351	1353	1353	1351	63
384	20250219	123800	22579933	1357	1357	1357	1357	1
385	20250219	123700	22578576	1353	1353	1353	1353	0
386	20250219	123600	22578576	1353	1355	1355	1353	1355
387	20250219	123500	20745195	1357	1357	1357	1357	1
388	20250219	123400	20743838	1356	1356	1356	1356	2
389	20250219	123300	20741126	1356	1356	1356	1356	0
390	20250219	123200	20741126	1356	1356	1356	1356	626
391	20250219	123100	19892270	1357	1357	1357	1357	11
392	20250219	123000	19877343	1357	1357	1357	1357	0
393	20250219	122900	19877343	1357	1357	1357	1357	9
394	20250219	122800	19865130	1357	1357	1357	1357	0
395	20250219	122700	19865130	1357	1357	1357	1357	10
396	20250219	122600	19851560	1357	1357	1357	1357	4
397	20250219	122500	19846132	1357	1357	1357	1357	10
398	20250219	122400	19832562	1357	1357	1357	1357	0
399	20250219	122300	19832562	1357	1357	1357	1357	4
400	20250219	122200	19827134	1357	1357	1357	1357	0
401	20250219	122100	19827134	1357	1357	1357	1357	0
402	20250219	122000	19827134	1357	1357	1357	1357	1
403	20250219	121900	19825777	1356	1356	1356	1356	4
404	20250219	121800	19820353	1356	1356	1356	1356	0
405	20250219	121700	19820353	1356	1356	1356	1356	0
406	20250219	121600	19820353	1356	1356	1356	1356	0
407	20250219	121500	19820353	1356	1356	1356	1356	0
408	20250219	121400	19820353	1356	1356	1356	1356	2
409	20250219	121300	19817641	1356	1356	1356	1356	228
410	20250219	121200	19508473	1356	1356	1356	1356	4
411	20250219	121100	19503049	1356	1356	1356	1356	15
412	20250219	121000	19482709	1356	1356	1356	1356	0
413	20250219	120900	19482709	1356	1356	1356	1356	0
414	20250219	120800	19482709	1356	1356	1356	1356	5
415	20250219	120700	19475929	1356	1356	1356	1356	0
416	20250219	120600	19475929	1356	1356	1356	1356	0
417	20250219	120500	19475929	1356	1356	1356	1356	0
418	20250219	120400	19475929	1356	1356	1356	1356	16
419	20250219	120300	19454233	1356	1356	1356	1356	8
420	20250219	120200	19443385	1356	1356	1356	1356	3
421	20250219	120100	19439317	1356	1356	1356	1356	1
422	20250219	120000	19437961	1356	1356	1356	1356	0
423	20250219	115900	19437961	1356	1356	1356	1356	0
424	20250219	115800	19437961	1356	1356	1356	1356	8
425	20250219	115700	19427113	1356	1356	1356	1356	0
426	20250219	115600	19427113	1356	1356	1356	1356	0
427	20250219	115500	19427113	1356	1356	1356	1356	0
428	20250219	115400	19427113	1356	1356	1356	1356	0
429	20250219	115300	19427113	1356	1356	1356	1356	20
430	20250219	115200	19399993	1356	1356	1356	1356	0
431	20250219	115100	19399993	1356	1356	1356	1356	0
432	20250219	115000	19399993	1356	1356	1356	1356	0
433	20250219	114900	19399993	1356	1356	1356	1356	0
434	20250219	114800	19399993	1356	1356	1356	1356	0
435	20250219	114700	19399993	1356	1356	1356	1356	2
436	20250219	114600	19397281	1357	1357	1357	1357	4
437	20250219	114500	19391853	1357	1357	1357	1357	0
438	20250219	114400	19391853	1357	1357	1357	1357	0
439	20250219	114300	19391853	1357	1357	1357	1357	0
440	20250219	114200	19391853	1357	1357	1357	1357	5
441	20250219	114100	19385068	1356	1356	1356	1356	0
442	20250219	114000	19385068	1356	1356	1356	1356	0
443	20250219	113900	19385068	1356	1356	1356	1356	1
444	20250219	113800	19383712	1356	1356	1356	1356	0
445	20250219	113700	19383712	1356	1356	1356	1356	0
446	20250219	113600	19383712	1356	1356	1356	1356	4
447	20250219	113500	19378288	1357	1358	1358	1355	12
448	20250219	113400	19362011	1358	1358	1358	1358	0
449	20250219	113300	19362011	1358	1358	1358	1358	0
450	20250219	113200	19362011	1358	1358	1358	1358	0
451	20250219	113100	19362011	1358	1358	1358	1358	0
452	20250219	113000	19362011	1358	1358	1358	1358	0
453	20250219	112900	19362011	1358	1358	1358	1358	0
454	20250219	112800	19362011	1358	1358	1358	1358	0
455	20250219	112700	19362011	1358	1354	1358	1354	2
456	20250219	112600	19359299	1357	1357	1357	1357	0
457	20250219	112500	19359299	1357	1357	1357	1357	880
458	20250219	112400	18165139	1357	1357	1357	1357	0
459	20250219	112300	18165139	1357	1357	1357	1357	0
460	20250219	112200	18165139	1357	1357	1357	1357	1
461	20250219	112100	18163782	1355	1355	1355	1355	10
462	20250219	112000	18150232	1357	1357	1357	1357	0
463	20250219	111900	18150232	1357	1357	1357	1357	0
464	20250219	111800	18150232	1357	1357	1357	1357	0
465	20250219	111700	18150232	1357	1357	1357	1357	54
466	20250219	111600	18076954	1359	1359	1359	1359	0
467	20250219	111500	18076954	1359	1359	1359	1359	0
468	20250219	111400	18076954	1359	1359	1359	1359	0
469	20250219	111300	18076954	1359	1359	1359	1359	0
470	20250219	111200	18076954	1359	1359	1359	1359	0
471	20250219	111100	18076954	1359	1359	1359	1359	0
472	20250219	111000	18076954	1359	1359	1359	1359	1
473	20250219	110900	18075595	1349	1357	1357	1349	3596
474	20250219	110800	13218985	1359	1359	1359	1359	0
475	20250219	110700	13218985	1359	1359	1359	1359	0
476	20250219	110600	13218985	1359	1359	1359	1359	0
477	20250219	110500	13218985	1359	1359	1359	1359	0
478	20250219	110400	13218985	1359	1359	1359	1359	0
479	20250219	110300	13218985	1359	1359	1359	1359	0
480	20250219	110200	13218985	1359	1359	1359	1359	0
481	20250219	110100	13218985	1359	1359	1359	1359	0
482	20250219	110000	13218985	1359	1359	1359	1359	1
483	20250219	105900	13217626	1356	1356	1356	1356	14
484	20250219	105800	13198642	1359	1359	1359	1359	1
485	20250219	105700	13197283	1356	1356	1356	1356	3
486	20250219	105600	13193215	1359	1359	1359	1359	0
487	20250219	105500	13193215	1359	1357	1359	1357	23
488	20250219	105400	13161982	1359	1359	1359	1359	35
489	20250219	105300	13114417	1357	1357	1357	1357	1
490	20250219	105200	13113060	1360	1359	1360	1359	82
491	20250219	105100	13001621	1356	1357	1357	1356	6
492	20250219	105000	12993481	1360	1360	1360	1360	20
493	20250219	104900	12966281	1361	1361	1361	1361	292
494	20250219	104800	12568869	1361	1357	1361	1357	29
495	20250219	104700	12529512	1361	1361	1361	1361	0
496	20250219	104600	12529512	1361	1361	1361	1361	0
497	20250219	104500	12529512	1361	1361	1361	1361	0
498	20250219	104400	12529512	1361	1361	1361	1361	0
499	20250219	104300	12529512	1361	1357	1361	1357	3
500	20250219	104200	12525437	1356	1360	1362	1356	33
501	20250219	104100	12480563	1360	1355	1360	1355	172
502	20250219	104000	12246648	1360	1360	1360	1360	0
503	20250219	103900	12246648	1360	1360	1360	1360	1
504	20250219	103800	12245288	1350	1360	1360	1350	1119
505	20250219	103700	10733125	1360	1360	1360	1360	0
506	20250219	103600	10733125	1360	1360	1360	1360	0
507	20250219	103500	10733125	1360	1360	1360	1360	1
508	20250219	103400	10731765	1355	1355	1355	1355	0
509	20250219	103300	10731765	1355	1355	1355	1355	1
510	20250219	103200	10730410	1361	1361	1361	1361	0
511	20250219	103100	10730410	1361	1354	1361	1354	2
512	20250219	103000	10727695	1362	1362	1362	1362	0
513	20250219	102900	10727695	1362	1362	1362	1362	0
514	20250219	102800	10727695	1362	1361	1362	1361	2
515	20250219	102700	10724972	1354	1361	1363	1354	51
516	20250219	102600	10655566	1354	1362	1363	1354	520
517	20250219	102500	9947006	1362	1358	1362	1357	62
518	20250219	102400	9862620	1363	1363	1363	1363	30
519	20250219	102300	9821730	1363	1363	1363	1363	0
520	20250219	102200	9821730	1363	1363	1363	1363	0
521	20250219	102100	9821730	1363	1363	1363	1363	0
522	20250219	102000	9821730	1363	1363	1363	1363	0
523	20250219	101900	9821730	1363	1363	1363	1363	0
524	20250219	101800	9821730	1363	1363	1363	1363	0
525	20250219	101700	9821730	1363	1363	1363	1363	54
526	20250219	101600	9748128	1361	1361	1361	1361	22
527	20250219	101500	9718186	1363	1362	1365	1362	6
528	20250219	101400	9710009	1362	1363	1365	1362	52
529	20250219	101300	9639181	1363	1363	1363	1363	0
530	20250219	101200	9639181	1363	1364	1364	1363	6
531	20250219	101100	9630998	1367	1367	1367	1367	0
532	20250219	101000	9630998	1367	1367	1367	1367	0
533	20250219	100900	9630998	1367	1367	1367	1367	1
534	20250219	100800	9629631	1362	1362	1362	1362	0
535	20250219	100700	9629631	1362	1365	1365	1362	11
536	20250219	100600	9614628	1367	1365	1367	1365	3
537	20250219	100500	9610531	1367	1366	1367	1364	166
538	20250219	100400	9383792	1363	1363	1363	1363	5
539	20250219	100300	9376977	1366	1362	1366	1362	3
540	20250219	100200	9372887	1366	1366	1366	1366	0
541	20250219	100100	9372887	1366	1366	1366	1366	0
542	20250219	100000	9372887	1366	1366	1366	1366	0
543	20250219	095900	9372887	1366	1366	1366	1366	0
544	20250219	095800	9372887	1366	1366	1366	1366	0
545	20250219	095700	9372887	1366	1366	1366	1366	0
546	20250219	095600	9372887	1366	1366	1366	1366	1
547	20250219	095500	9371521	1362	1363	1367	1362	95
548	20250219	095400	9241796	1368	1368	1368	1368	0
549	20250219	095300	9241796	1368	1368	1368	1368	0
550	20250219	095200	9241796	1368	1368	1368	1368	0
551	20250219	095100	9241796	1368	1368	1368	1368	0
552	20250219	095000	9241796	1368	1368	1368	1368	0
553	20250219	094900	9241796	1368	1368	1368	1368	0
554	20250219	094800	9241796	1368	1368	1368	1368	0
555	20250219	094700	9241796	1368	1368	1368	1368	0
556	20250219	094600	9241796	1368	1368	1368	1368	0
557	20250219	094500	9241796	1368	1368	1368	1368	1
558	20250219	094400	9240428	1360	1360	1360	1360	0
559	20250219	094300	9240428	1360	1360	1360	1360	0
560	20250219	094200	9240428	1360	1360	1360	1360	2
561	20250219	094100	9237708	1361	1369	1369	1361	3
562	20250219	094000	9233617	1369	1362	1369	1361	21
563	20250219	093900	9205018	1369	1369	1369	1369	0
564	20250219	093800	9205018	1369	1369	1369	1369	0
565	20250219	093700	9205018	1369	1357	1369	1357	243
566	20250219	093600	8872387	1354	1354	1354	1354	0
567	20250219	093500	8872387	1354	1367	1367	1354	188
568	20250219	093400	8617589	1367	1367	1367	1367	4
569	20250219	093300	8612121	1370	1370	1370	1370	0
570	20250219	093200	8612121	1370	1370	1370	1370	73
571	20250219	093100	8512111	1368	1368	1368	1368	0
572	20250219	093000	8512111	1368	1368	1368	1368	0
573	20250219	092900	8512111	1368	1368	1368	1368	0
574	20250219	092800	8512111	1368	1369	1369	1368	152
575	20250219	092700	8304173	1368	1371	1371	1368	648
576	20250219	092600	7417706	1368	1368	1368	1368	203
577	20250219	092500	7140002	1368	1368	1368	1368	0
578	20250219	092400	7140002	1368	1368	1368	1368	0
579	20250219	092300	7140002	1368	1368	1368	1368	1
580	20250219	092200	7138634	1367	1367	1367	1367	100
581	20250219	092100	7001934	1368	1368	1368	1368	0
582	20250219	092000	7001934	1368	1368	1368	1368	0
583	20250219	091900	7001934	1368	1368	1368	1368	500
584	20250219	091800	6317934	1368	1368	1368	1368	0
585	20250219	091700	6317934	1368	1368	1368	1368	0
586	20250219	091600	6317934	1368	1368	1368	1368	100
587	20250219	091500	6181134	1368	1368	1368	1368	1
588	20250219	091400	6179766	1350	1350	1368	1350	39
589	20250219	091300	6127098	1368	1355	1368	1351	1201
590	20250219	091200	4503346	1370	1370	1370	1370	0
591	20250219	091100	4503346	1370	1370	1370	1370	2
592	20250219	091000	4500606	1354	1370	1370	1354	220
593	20250219	090900	4202710	1354	1351	1354	1351	575
594	20250219	090800	3425882	1372	1372	1372	1350	459
595	20250219	090700	2806186	1350	1360	1360	1350	1997
596	20250219	090600	107057	1372	1372	1372	1372	0
597	20250219	090500	107057	1372	1372	1372	1372	0
598	20250219	090400	107057	1372	1372	1372	1372	0
599	20250219	090300	107057	1372	1372	1372	1372	0
600	20250219	090200	107057	1372	1372	1372	1372	0
601	20250219	090100	107057	1372	1363	1372	1363	3
602	20250219	090000	102959	1365	1373	1373	1365	75