KissMeData/073570/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195500	1145222552	974	974	974	974	13022
3	20250219	195400	1145222552	974	974	974	974	0
4	20250219	195300	1145222552	974	974	974	974	0
5	20250219	195200	1145222552	974	974	974	974	0
6	20250219	195100	1145222552	974	974	974	974	0
7	20250219	195000	1145222552	974	974	974	974	0
8	20250219	194900	1145222552	974	974	974	974	0
9	20250219	194800	1145222552	974	974	974	974	0
10	20250219	194700	1145222552	974	974	974	974	0
11	20250219	194600	1145222552	974	974	974	974	0
12	20250219	194500	1145222552	974	974	974	974	0
13	20250219	194400	1145222552	974	974	974	974	0
14	20250219	194300	1145222552	974	974	974	974	0
15	20250219	194200	1145222552	974	974	974	974	0
16	20250219	194100	1145222552	974	974	974	974	0
17	20250219	194000	1145222552	974	974	974	974	0
18	20250219	193900	1145222552	974	974	974	974	0
19	20250219	193800	1145222552	974	974	974	974	0
20	20250219	193700	1145222552	974	974	974	974	0
21	20250219	193600	1145222552	974	974	974	974	0
22	20250219	193500	1145222552	974	974	974	974	0
23	20250219	193400	1145222552	974	974	974	974	0
24	20250219	193300	1145222552	974	974	974	974	0
25	20250219	193200	1145222552	974	974	974	974	0
26	20250219	193100	1145222552	974	974	974	974	0
27	20250219	193000	1145222552	974	974	974	974	0
28	20250219	192900	1145222552	974	974	974	974	0
29	20250219	192800	1145222552	974	974	974	974	0
30	20250219	192700	1145222552	974	974	974	974	0
31	20250219	192600	1145222552	974	974	974	974	0
32	20250219	192500	1145222552	974	974	974	974	13022
33	20250219	192400	1145222552	974	974	974	974	0
34	20250219	192300	1145222552	974	974	974	974	0
35	20250219	192200	1145222552	974	974	974	974	0
36	20250219	192100	1145222552	974	974	974	974	0
37	20250219	192000	1145222552	974	974	974	974	0
38	20250219	191900	1145222552	974	974	974	974	0
39	20250219	191800	1145222552	974	974	974	974	0
40	20250219	191700	1145222552	974	974	974	974	0
41	20250219	191600	1145222552	974	974	974	974	0
42	20250219	191500	1145222552	974	974	974	974	0
43	20250219	191400	1145222552	974	974	974	974	0
44	20250219	191300	1145222552	974	974	974	974	0
45	20250219	191200	1145222552	974	974	974	974	0
46	20250219	191100	1145222552	974	974	974	974	0
47	20250219	191000	1145222552	974	974	974	974	0
48	20250219	190900	1145222552	974	974	974	974	0
49	20250219	190800	1145222552	974	974	974	974	0
50	20250219	190700	1145222552	974	974	974	974	0
51	20250219	190600	1145222552	974	974	974	974	0
52	20250219	190500	1145222552	974	974	974	974	0
53	20250219	190400	1145222552	974	974	974	974	0
54	20250219	190300	1145222552	974	974	974	974	0
55	20250219	190200	1145222552	974	974	974	974	0
56	20250219	190100	1145222552	974	974	974	974	0
57	20250219	190000	1145222552	974	974	974	974	0
58	20250219	185900	1145222552	974	974	974	974	0
59	20250219	185800	1145222552	974	974	974	974	0
60	20250219	185700	1145222552	974	974	974	974	0
61	20250219	185600	1145222552	974	974	974	974	0
62	20250219	185500	1145222552	974	974	974	974	13022
63	20250219	185400	1145222552	974	974	974	974	0
64	20250219	185300	1145222552	974	974	974	974	0
65	20250219	185200	1145222552	974	974	974	974	0
66	20250219	185100	1145222552	974	974	974	974	0
67	20250219	185000	1145222552	974	974	974	974	0
68	20250219	184900	1145222552	974	974	974	974	0
69	20250219	184800	1145222552	974	974	974	974	0
70	20250219	184700	1145222552	974	974	974	974	0
71	20250219	184600	1145222552	974	974	974	974	0
72	20250219	184500	1145222552	974	974	974	974	0
73	20250219	184400	1145222552	974	974	974	974	0
74	20250219	184300	1145222552	974	974	974	974	0
75	20250219	184200	1145222552	974	974	974	974	0
76	20250219	184100	1145222552	974	974	974	974	0
77	20250219	184000	1145222552	974	974	974	974	0
78	20250219	183900	1145222552	974	974	974	974	0
79	20250219	183800	1145222552	974	974	974	974	0
80	20250219	183700	1145222552	974	974	974	974	0
81	20250219	183600	1145222552	974	974	974	974	0
82	20250219	183500	1145222552	974	974	974	974	0
83	20250219	183400	1145222552	974	974	974	974	0
84	20250219	183300	1145222552	974	974	974	974	0
85	20250219	183200	1145222552	974	974	974	974	0
86	20250219	183100	1145222552	974	974	974	974	0
87	20250219	183000	1145222552	974	974	974	974	0
88	20250219	182900	1145222552	974	974	974	974	0
89	20250219	182800	1145222552	974	974	974	974	0
90	20250219	182700	1145222552	974	974	974	974	0
91	20250219	182600	1145222552	974	974	974	974	0
92	20250219	182500	1145222552	974	974	974	974	13022
93	20250219	182400	1145222552	974	974	974	974	0
94	20250219	182300	1145222552	974	974	974	974	0
95	20250219	182200	1145222552	974	974	974	974	0
96	20250219	182100	1145222552	974	974	974	974	0
97	20250219	182000	1145222552	974	974	974	974	0
98	20250219	181900	1145222552	974	974	974	974	0
99	20250219	181800	1145222552	974	974	974	974	0
100	20250219	181700	1145222552	974	974	974	974	0
101	20250219	181600	1145222552	974	974	974	974	0
102	20250219	181500	1145222552	974	974	974	974	0
103	20250219	181400	1145222552	974	974	974	974	0
104	20250219	181300	1145222552	974	974	974	974	0
105	20250219	181200	1145222552	974	974	974	974	0
106	20250219	181100	1145222552	974	974	974	974	0
107	20250219	181000	1145222552	974	974	974	974	0
108	20250219	180900	1145222552	974	974	974	974	0
109	20250219	180800	1145222552	974	974	974	974	0
110	20250219	180700	1145222552	974	974	974	974	0
111	20250219	180600	1145222552	974	974	974	974	0
112	20250219	180500	1145222552	974	974	974	974	0
113	20250219	180400	1145222552	974	974	974	974	0
114	20250219	180300	1145222552	974	974	974	974	0
115	20250219	180200	1145222552	974	974	974	974	0
116	20250219	180100	1145222552	974	974	974	974	0
117	20250219	180000	1145222552	974	974	974	974	0
118	20250219	175900	1145222552	974	974	974	974	0
119	20250219	175800	1145222552	974	974	974	974	0
120	20250219	175700	1145222552	974	974	974	974	0
121	20250219	175600	1145222552	974	974	974	974	0
122	20250219	175500	1145222552	974	974	974	974	13022
123	20250219	175400	1145222552	974	974	974	974	0
124	20250219	175300	1145222552	974	974	974	974	0
125	20250219	175200	1145222552	974	974	974	974	0
126	20250219	175100	1145222552	974	974	974	974	0
127	20250219	175000	1145222552	974	974	974	974	0
128	20250219	174900	1145222552	974	974	974	974	0
129	20250219	174800	1145222552	974	974	974	974	0
130	20250219	174700	1145222552	974	974	974	974	0
131	20250219	174600	1145222552	974	974	974	974	0
132	20250219	174500	1145222552	974	974	974	974	0
133	20250219	174400	1145222552	974	974	974	974	0
134	20250219	174300	1145222552	974	974	974	974	0
135	20250219	174200	1145222552	974	974	974	974	0
136	20250219	174100	1145222552	974	974	974	974	0
137	20250219	174000	1145222552	974	974	974	974	0
138	20250219	173900	1145222552	974	974	974	974	0
139	20250219	173800	1145222552	974	974	974	974	0
140	20250219	173700	1145222552	974	974	974	974	0
141	20250219	173600	1145222552	974	974	974	974	0
142	20250219	173500	1145222552	974	974	974	974	0
143	20250219	173400	1145222552	974	974	974	974	0
144	20250219	173300	1145222552	974	974	974	974	0
145	20250219	173200	1145222552	974	974	974	974	0
146	20250219	173100	1145222552	974	974	974	974	0
147	20250219	173000	1145222552	974	974	974	974	0
148	20250219	172900	1145222552	974	974	974	974	0
149	20250219	172800	1145222552	974	974	974	974	0
150	20250219	172700	1145222552	974	974	974	974	0
151	20250219	172600	1145222552	974	974	974	974	0
152	20250219	172500	1145222552	974	974	974	974	13022
153	20250219	172400	1145222552	974	974	974	974	0
154	20250219	172300	1145222552	974	974	974	974	0
155	20250219	172200	1145222552	974	974	974	974	0
156	20250219	172100	1145222552	974	974	974	974	0
157	20250219	172000	1145222552	974	974	974	974	0
158	20250219	171900	1145222552	974	974	974	974	0
159	20250219	171800	1145222552	974	974	974	974	0
160	20250219	171700	1145222552	974	974	974	974	0
161	20250219	171600	1145222552	974	974	974	974	0
162	20250219	171500	1145222552	974	974	974	974	0
163	20250219	171400	1145222552	974	974	974	974	0
164	20250219	171300	1145222552	974	974	974	974	0
165	20250219	171200	1145222552	974	974	974	974	0
166	20250219	171100	1145222552	974	974	974	974	0
167	20250219	171000	1145222552	974	974	974	974	0
168	20250219	170900	1145222552	974	974	974	974	0
169	20250219	170800	1145222552	974	974	974	974	0
170	20250219	170700	1145222552	974	974	974	974	0
171	20250219	170600	1145222552	974	974	974	974	0
172	20250219	170500	1145222552	974	974	974	974	0
173	20250219	170400	1145222552	974	974	974	974	0
174	20250219	170300	1145222552	974	974	974	974	0
175	20250219	170200	1145222552	974	974	974	974	0
176	20250219	170100	1145222552	974	974	974	974	0
177	20250219	170000	1145222552	974	974	974	974	0
178	20250219	165900	1145222552	974	974	974	974	0
179	20250219	165800	1145222552	974	974	974	974	0
180	20250219	165700	1145222552	974	974	974	974	0
181	20250219	165600	1145222552	974	974	974	974	0
182	20250219	165500	1145222552	974	974	974	974	13022
183	20250219	165400	1145222552	974	974	974	974	0
184	20250219	165300	1145222552	974	974	974	974	0
185	20250219	165200	1145222552	974	974	974	974	0
186	20250219	165100	1145222552	974	974	974	974	0
187	20250219	165000	1145222552	974	974	974	974	0
188	20250219	164900	1145222552	974	974	974	974	0
189	20250219	164800	1145222552	974	974	974	974	0
190	20250219	164700	1145222552	974	974	974	974	0
191	20250219	164600	1145222552	974	974	974	974	0
192	20250219	164500	1145222552	974	974	974	974	0
193	20250219	164400	1145222552	974	974	974	974	0
194	20250219	164300	1145222552	974	974	974	974	0
195	20250219	164200	1145222552	974	974	974	974	0
196	20250219	164100	1145222552	974	974	974	974	0
197	20250219	164000	1145222552	974	974	974	974	0
198	20250219	163900	1145222552	974	974	974	974	0
199	20250219	163800	1145222552	974	974	974	974	0
200	20250219	163700	1145222552	974	974	974	974	0
201	20250219	163600	1145222552	974	974	974	974	0
202	20250219	163500	1145222552	974	974	974	974	0
203	20250219	163400	1145222552	974	974	974	974	0
204	20250219	163300	1145222552	974	974	974	974	0
205	20250219	163200	1145222552	974	974	974	974	0
206	20250219	163100	1145222552	974	974	974	974	0
207	20250219	163000	1145222552	974	974	974	974	0
208	20250219	162900	1145222552	974	974	974	974	0
209	20250219	162800	1145222552	974	974	974	974	0
210	20250219	162700	1145222552	974	974	974	974	0
211	20250219	162600	1145222552	974	974	974	974	0
212	20250219	162500	1145222552	974	974	974	974	13022
213	20250219	162400	1145222552	974	974	974	974	0
214	20250219	162300	1145222552	974	974	974	974	0
215	20250219	162200	1145222552	974	974	974	974	0
216	20250219	162100	1145222552	974	974	974	974	0
217	20250219	162000	1145222552	974	974	974	974	0
218	20250219	161900	1145222552	974	974	974	974	0
219	20250219	161800	1145222552	974	974	974	974	0
220	20250219	161700	1145222552	974	974	974	974	0
221	20250219	161600	1145222552	974	974	974	974	0
222	20250219	161500	1145222552	974	974	974	974	0
223	20250219	161400	1145222552	974	974	974	974	0
224	20250219	161300	1145222552	974	974	974	974	0
225	20250219	161200	1145222552	974	974	974	974	0
226	20250219	161100	1145222552	974	974	974	974	0
227	20250219	161000	1145222552	974	974	974	974	0
228	20250219	160900	1145222552	974	974	974	974	0
229	20250219	160800	1145222552	974	974	974	974	0
230	20250219	160700	1145222552	974	974	974	974	0
231	20250219	160600	1145222552	974	974	974	974	0
232	20250219	160500	1145222552	974	974	974	974	0
233	20250219	160400	1145222552	974	974	974	974	0
234	20250219	160300	1145222552	974	974	974	974	0
235	20250219	160200	1145222552	974	974	974	974	0
236	20250219	160100	1145222552	974	974	974	974	0
237	20250219	160000	1145222552	974	974	974	974	0
238	20250219	155900	1145222552	974	974	974	974	0
239	20250219	155800	1145222552	974	974	974	974	0
240	20250219	155700	1145222552	974	974	974	974	0
241	20250219	155600	1145222552	974	974	974	974	0
242	20250219	155500	1145222552	974	974	974	974	13022
243	20250219	155400	1145222552	974	974	974	974	0
244	20250219	155300	1145222552	974	974	974	974	0
245	20250219	155200	1145222552	974	974	974	974	0
246	20250219	155100	1145222552	974	974	974	974	0
247	20250219	155000	1145222552	974	974	974	974	0
248	20250219	154900	1145222552	974	974	974	974	0
249	20250219	154800	1145222552	974	974	974	974	0
250	20250219	154700	1145222552	974	974	974	974	0
251	20250219	154600	1145222552	974	974	974	974	0
252	20250219	154500	1145222552	974	974	974	974	0
253	20250219	154400	1145222552	974	974	974	974	0
254	20250219	154300	1145222552	974	974	974	974	0
255	20250219	154200	1145222552	974	974	974	974	0
256	20250219	154100	1145222552	974	974	974	974	0
257	20250219	154000	1145222552	974	974	974	974	0
258	20250219	153900	1145222552	974	974	974	974	0
259	20250219	153800	1145222552	974	974	974	974	0
260	20250219	153700	1145222552	974	974	974	974	0
261	20250219	153600	1145222552	974	974	974	974	0
262	20250219	153500	1145222552	974	974	974	974	0
263	20250219	153400	1145222552	974	974	974	974	0
264	20250219	153300	1145222552	974	974	974	974	0
265	20250219	153200	1145222552	974	974	974	974	0
266	20250219	153100	1145222552	974	974	974	974	0
267	20250219	153000	1145222552	974	974	974	974	13022
268	20250219	152900	1132539124	974	974	974	974	0
269	20250219	152800	1132539124	974	974	974	974	0
270	20250219	152700	1132539124	974	974	974	974	0
271	20250219	152600	1132539124	974	974	974	974	0
272	20250219	152500	1132539124	974	974	974	974	0
273	20250219	152400	1132539124	974	974	974	974	0
274	20250219	152300	1132539124	974	974	974	974	0
275	20250219	152200	1132539124	974	974	974	974	0
276	20250219	152100	1132539124	974	974	974	974	0
277	20250219	152000	1132539124	974	974	974	974	0
278	20250219	151900	1132539124	974	976	978	974	4443
279	20250219	151800	1128200136	976	976	976	975	1033
280	20250219	151700	1127192935	976	976	976	975	71
281	20250219	151600	1127123697	976	977	978	976	2498
282	20250219	151500	1124683899	977	977	978	977	2999
283	20250219	151400	1121751688	977	976	977	976	3236
284	20250219	151300	1118592211	976	973	976	973	1727
285	20250219	151200	1116907284	973	975	975	973	2010
286	20250219	151100	1114948474	975	974	975	974	316
287	20250219	151000	1114640404	973	972	973	972	426
288	20250219	150900	1114225918	972	972	972	972	2300
289	20250219	150800	1111990318	972	974	974	972	1608
290	20250219	150700	1110425613	973	973	973	973	1815
291	20250219	150600	1108659618	973	973	973	973	101
292	20250219	150500	1108561345	973	973	973	973	999
293	20250219	150400	1107589318	975	975	975	975	486
294	20250219	150300	1107115468	974	974	974	974	492
295	20250219	150200	1106636260	973	971	973	971	4898
296	20250219	150100	1101875132	971	971	971	971	1073
297	20250219	150000	1100833249	972	973	973	972	1131
298	20250219	145900	1099733176	973	972	973	972	987
299	20250219	145800	1098773792	973	973	973	973	40
300	20250219	145700	1098734872	973	971	973	971	182
301	20250219	145600	1098558142	971	972	972	971	3991
302	20250219	145500	1094682718	972	972	972	972	0
303	20250219	145400	1094682718	972	972	972	972	791
304	20250219	145300	1093913866	973	973	973	973	4
305	20250219	145200	1093909974	973	974	974	973	29
306	20250219	145100	1093881729	974	972	975	972	1505
307	20250219	145000	1092418550	972	972	972	972	1
308	20250219	144900	1092417578	971	975	976	971	6280
309	20250219	144800	1086310764	976	977	978	976	917
310	20250219	144700	1085414300	977	977	977	977	2094
311	20250219	144600	1083368462	977	977	978	977	1323
312	20250219	144500	1082075365	975	975	975	975	148
313	20250219	144400	1081931065	974	974	974	974	296
314	20250219	144300	1081642761	974	974	974	974	1408
315	20250219	144200	1080271369	974	975	975	974	1351
316	20250219	144100	1078954670	975	975	975	975	100
317	20250219	144000	1078857170	977	977	977	977	1108
318	20250219	143900	1077774654	977	975	977	975	680
319	20250219	143800	1077111639	975	975	975	975	2097
320	20250219	143700	1075067064	975	977	977	975	15773
321	20250219	143600	1059686025	977	977	977	977	389
322	20250219	143500	1059305972	977	977	977	977	241
323	20250219	143400	1059070515	978	978	978	978	1833
324	20250219	143300	1057277841	978	978	978	977	1326
325	20250219	143200	1055981464	977	977	977	977	277
326	20250219	143100	1055710835	977	977	977	977	1831
327	20250219	143000	1053921948	977	977	978	977	1306
328	20250219	142900	1052645210	977	976	977	976	1451
329	20250219	142800	1051228583	977	977	977	976	148
330	20250219	142700	1051084087	977	977	977	977	1008
331	20250219	142600	1050099271	977	975	977	975	2288
332	20250219	142500	1047864197	976	976	976	976	1
333	20250219	142400	1047863221	975	976	976	975	1569
334	20250219	142300	1046332453	976	977	977	976	740
335	20250219	142200	1045609533	977	977	977	976	210
336	20250219	142100	1045404413	977	976	977	976	849
337	20250219	142000	1044575719	976	975	976	975	908
338	20250219	141900	1043689611	975	976	976	975	784
339	20250219	141800	1042925181	976	974	976	974	2852
340	20250219	141700	1040146221	974	972	974	972	5360
341	20250219	141600	1034935294	972	972	972	969	811
342	20250219	141500	1034148950	972	970	972	970	501
343	20250219	141400	1033662978	972	972	972	972	0
344	20250219	141300	1033662978	972	972	972	970	1858
345	20250219	141200	1031859004	973	973	973	973	0
346	20250219	141100	1031859004	973	973	973	973	154
347	20250219	141000	1031709162	973	971	973	971	777
348	20250219	140900	1030954693	971	970	971	970	1395
349	20250219	140800	1029601542	970	970	970	970	106
350	20250219	140700	1029498722	971	970	971	970	1520
351	20250219	140600	1028023361	970	970	970	970	1985
352	20250219	140500	1026097911	970	970	970	970	5
353	20250219	140400	1026093061	970	970	970	970	0
354	20250219	140300	1026093061	970	967	970	967	202
355	20250219	140200	1025897721	970	967	970	967	1142
356	20250219	140100	1024790582	970	970	970	967	1016
357	20250219	140000	1023805074	970	970	970	970	51
358	20250219	135900	1023755604	970	970	970	970	7
359	20250219	135800	1023748814	970	967	971	967	2176
360	20250219	135700	1021642712	973	968	973	968	1497
361	20250219	135600	1020193580	968	967	968	967	2428
362	20250219	135500	1017845688	967	966	967	966	1202
363	20250219	135400	1016683374	967	967	967	967	350
364	20250219	135300	1016344924	967	966	967	966	1329
365	20250219	135200	1015061009	966	966	966	965	202
366	20250219	135100	1014865878	966	966	966	964	309
367	20250219	135000	1014567598	966	966	966	966	0
368	20250219	134900	1014567598	966	966	966	966	181
369	20250219	134800	1014392752	966	965	966	963	103
370	20250219	134700	1014293424	966	966	966	966	40
371	20250219	134600	1014254784	966	967	967	962	1105
372	20250219	134500	1013189787	967	967	967	967	1
373	20250219	134400	1013188820	967	967	967	964	1007
374	20250219	134300	1012215063	967	963	967	963	802
375	20250219	134200	1011442716	966	967	968	966	4402
376	20250219	134100	1007186531	968	968	968	966	2100
377	20250219	134000	1005157919	968	965	968	965	523
378	20250219	133900	1004652700	966	966	966	965	132
379	20250219	133800	1004525199	966	963	966	963	152
380	20250219	133700	1004378787	966	961	966	961	3287
381	20250219	133600	1001218752	965	965	965	965	1059
382	20250219	133500	1000196817	966	961	966	961	1604
383	20250219	133400	998655368	966	968	968	961	3395
384	20250219	133300	995390238	968	968	968	968	119
385	20250219	133200	995275046	968	964	968	961	995
386	20250219	133100	994316202	968	966	968	965	1619
387	20250219	133000	992753446	968	968	968	968	100
388	20250219	132900	992656646	968	965	968	965	5
389	20250219	132800	992651818	968	968	968	968	109
390	20250219	132700	992546306	968	966	968	966	1587
391	20250219	132600	991010196	967	968	968	967	115
392	20250219	132500	990898877	961	967	968	961	26252
393	20250219	132400	965592013	968	968	969	968	485
394	20250219	132300	965122532	968	968	968	968	1782
395	20250219	132200	963397556	969	969	969	969	20
396	20250219	132100	963378176	969	969	969	969	1166
397	20250219	132000	962248322	969	969	971	969	5804
398	20250219	131900	956623078	969	970	970	969	2664
399	20250219	131800	954039107	971	971	971	971	1064
400	20250219	131700	953005963	971	971	972	971	1797
401	20250219	131600	951260146	972	972	972	972	0
402	20250219	131500	951260146	972	972	972	972	140
403	20250219	131400	951124066	972	972	972	972	1081
404	20250219	131300	950073334	972	972	972	970	2130
405	20250219	131200	948006270	971	972	972	971	169
406	20250219	131100	947842012	972	972	972	972	356
407	20250219	131000	947495980	972	972	972	972	358
408	20250219	130900	947148004	973	973	973	973	7
409	20250219	130800	947141193	973	975	975	973	175
410	20250219	130700	946970632	975	975	975	975	0
411	20250219	130600	946970632	975	975	975	975	29
412	20250219	130500	946942357	973	975	975	972	182
413	20250219	130400	946765259	975	975	975	975	5
414	20250219	130300	946760384	975	975	975	975	0
415	20250219	130200	946760384	975	975	975	972	111
416	20250219	130100	946652339	975	973	975	972	1551
417	20250219	130000	945143832	975	975	975	975	26
418	20250219	125900	945118482	975	975	975	975	15
419	20250219	125800	945103857	976	976	976	976	5
420	20250219	125700	945098977	976	972	976	972	596
421	20250219	125600	944519281	972	972	972	972	4
422	20250219	125500	944515393	971	971	971	971	0
423	20250219	125400	944515393	971	971	971	971	20
424	20250219	125300	944495973	977	977	977	977	0
425	20250219	125200	944495973	977	977	977	971	368
426	20250219	125100	944138561	970	973	973	970	602
427	20250219	125000	943553814	977	977	977	977	1
428	20250219	124900	943552837	977	977	977	977	440
429	20250219	124800	943122957	973	973	973	973	89
430	20250219	124700	943036360	977	975	977	973	968
431	20250219	124600	942094252	975	977	977	975	506
432	20250219	124500	941599902	977	977	977	977	201
433	20250219	124400	941403525	975	975	975	974	285
434	20250219	124300	941125655	975	975	975	975	462
435	20250219	124200	940675205	976	977	977	976	572
436	20250219	124100	940116890	977	977	977	977	7
437	20250219	124000	940110051	978	978	978	978	0
438	20250219	123900	940110051	978	977	978	976	851
439	20250219	123800	939278470	977	976	977	975	1682
440	20250219	123700	937637069	977	977	977	977	53
441	20250219	123600	937585288	976	977	977	976	127
442	20250219	123500	937461309	977	977	977	977	1
443	20250219	123400	937460332	976	976	977	976	867
444	20250219	123300	936614097	976	976	976	976	143
445	20250219	123200	936474529	977	977	977	977	40
446	20250219	123100	936435449	977	977	977	977	150
447	20250219	123000	936288899	976	977	977	976	31
448	20250219	122900	936258613	978	978	978	978	1
449	20250219	122800	936257635	976	976	976	976	729
450	20250219	122700	935546131	976	978	978	976	1099
451	20250219	122600	934473505	978	978	978	978	1
452	20250219	122500	934472527	978	978	978	977	52
453	20250219	122400	934421672	978	978	978	978	344
454	20250219	122300	934085240	977	977	977	977	887
455	20250219	122200	933218641	977	977	977	977	502
456	20250219	122100	932728187	977	977	977	977	1
457	20250219	122000	932727210	976	975	976	975	1037
458	20250219	121900	931715200	976	976	976	976	0
459	20250219	121800	931715200	976	976	976	976	1000
460	20250219	121700	930739200	976	976	976	975	1011
461	20250219	121600	929752469	976	975	977	975	925
462	20250219	121500	928850086	974	971	974	970	2064
463	20250219	121400	926841840	970	970	970	970	0
464	20250219	121300	926841840	970	971	973	970	2698
465	20250219	121200	924224245	973	973	973	973	0
466	20250219	121100	924224245	973	971	973	969	3195
467	20250219	121000	921117870	971	971	971	971	400
468	20250219	120900	920729470	973	973	973	973	1
469	20250219	120800	920728497	970	973	973	970	213
470	20250219	120700	920521269	973	973	973	973	10
471	20250219	120600	920511539	973	972	973	972	20
472	20250219	120500	920492084	971	972	972	971	1029
473	20250219	120400	919492631	972	970	972	970	501
474	20250219	120300	919006659	970	970	970	970	173
475	20250219	120200	918838849	969	969	969	969	19
476	20250219	120100	918820438	968	968	968	968	50
477	20250219	120000	918772038	969	969	969	969	1229
478	20250219	115900	917581137	969	972	972	969	1404
479	20250219	115800	916219520	973	973	973	973	103
480	20250219	115700	916119301	974	976	976	974	1235
481	20250219	115600	914916278	976	975	976	975	4313
482	20250219	115500	910706890	975	973	975	973	1221
483	20250219	115400	909517417	973	973	973	973	1
484	20250219	115300	909516444	973	973	973	972	501
485	20250219	115200	909029237	972	972	972	972	477
486	20250219	115100	908565593	972	972	972	972	70
487	20250219	115000	908497553	973	973	973	973	22
488	20250219	114900	908476147	973	971	973	971	2349
489	20250219	114800	906195230	971	971	971	971	158
490	20250219	114700	906041812	974	974	974	974	6
491	20250219	114600	906035968	974	974	974	971	2327
492	20250219	114500	903769770	974	974	974	974	712
493	20250219	114400	903076282	970	970	970	970	1127
494	20250219	114300	901983092	970	971	971	970	100
495	20250219	114200	901886072	974	974	974	974	48
496	20250219	114100	901839320	974	973	974	973	1500
497	20250219	114000	900378331	973	972	973	972	2499
498	20250219	113900	897948044	972	970	972	970	1200
499	20250219	113800	896783044	970	972	972	970	151
500	20250219	113700	896636274	970	970	970	970	727
501	20250219	113600	895931084	973	973	973	973	50
502	20250219	113500	895882434	973	973	973	973	19
503	20250219	113400	895863947	973	973	973	973	22
504	20250219	113300	895842541	969	969	969	969	2436
505	20250219	113200	893482057	969	970	970	969	5265
506	20250219	113100	888377861	974	974	974	974	27
507	20250219	113000	888351563	974	974	974	973	550
508	20250219	112900	887815880	974	974	974	974	50
509	20250219	112800	887767180	974	974	974	974	451
510	20250219	112700	887327906	970	970	970	970	1494
511	20250219	112600	885878726	972	970	972	970	411
512	20250219	112500	885479466	969	972	972	969	929
513	20250219	112400	884578399	972	972	972	972	415
514	20250219	112300	884175019	972	972	972	972	0
515	20250219	112200	884175019	972	974	976	972	3565
516	20250219	112100	880704512	974	975	976	974	347
517	20250219	112000	880366180	976	976	976	976	418
518	20250219	111900	879958212	976	974	976	974	1807
519	20250219	111800	878195960	974	974	974	974	140
520	20250219	111700	878059600	974	974	974	974	1420
521	20250219	111600	876676520	977	974	977	974	10000
522	20250219	111500	866918740	974	974	974	972	420
523	20250219	111400	866509808	974	972	975	971	3144
524	20250219	111300	863453324	971	971	971	971	1062
525	20250219	111200	862422122	972	972	972	972	10
526	20250219	111100	862412402	971	971	971	971	617
527	20250219	111000	861813295	972	967	972	967	4170
528	20250219	110900	857777949	967	969	969	967	1729
529	20250219	110800	856104801	968	968	968	968	0
530	20250219	110700	856104801	968	968	968	968	213
531	20250219	110600	855898617	968	969	969	965	174
532	20250219	110500	855730089	970	964	970	964	4141
533	20250219	110400	851722143	969	970	970	969	2
534	20250219	110300	851720204	964	971	971	964	18498
535	20250219	110200	833813672	976	971	976	971	154
536	20250219	110100	833663778	974	971	974	970	3249
537	20250219	110000	830510720	974	974	974	974	107
538	20250219	105900	830406502	974	972	974	971	432
539	20250219	105800	829986483	972	976	976	972	1830
540	20250219	105700	828201503	976	978	978	973	146
541	20250219	105600	828059313	979	979	979	979	562
542	20250219	105500	827509115	979	980	980	971	5787
543	20250219	105400	821881342	980	979	980	979	273
544	20250219	105300	821613955	977	983	983	977	63
545	20250219	105200	821552176	983	981	983	981	3744
546	20250219	105100	817872731	983	985	985	974	3215
547	20250219	105000	814719976	985	976	985	976	13107
548	20250219	104900	801869534	974	974	974	974	341
549	20250219	104800	801537400	974	970	974	967	842
550	20250219	104700	800720653	970	968	970	965	1401
551	20250219	104600	799367588	968	967	968	967	235
552	20250219	104500	799140183	968	974	979	968	5738
553	20250219	104400	793555556	974	973	974	970	5467
554	20250219	104300	788249588	973	975	975	973	3833
555	20250219	104200	784512513	973	972	973	972	1887
556	20250219	104100	782677599	971	972	972	971	2765
557	20250219	104000	779990879	972	970	972	969	875
558	20250219	103900	779141261	968	969	969	968	3000
559	20250219	103800	776236596	968	969	969	967	8376
560	20250219	103700	768126828	969	969	973	969	6687
561	20250219	103600	761647117	973	973	973	969	1648
562	20250219	103500	760049648	973	971	973	966	3741
563	20250219	103400	756430761	975	971	975	971	253
564	20250219	103300	756184654	971	976	976	971	506
565	20250219	103200	755691716	979	967	979	967	1983
566	20250219	103100	753761621	972	973	973	966	82
567	20250219	103000	753681974	973	973	973	955	11141
568	20250219	102900	742896619	974	979	979	974	7542
569	20250219	102800	735541565	978	979	979	976	2244
570	20250219	102700	733349907	980	979	986	979	28472
571	20250219	102600	705445214	979	978	982	971	21008
572	20250219	102500	685016684	978	984	984	978	6963
573	20250219	102400	678187895	984	985	985	978	33662
574	20250219	102300	645175448	984	995	995	984	12311
575	20250219	102200	633008135	995	985	996	983	15734
576	20250219	102100	617380005	985	989	993	983	26677
577	20250219	102000	591056095	991	989	995	985	27135
578	20250219	101900	564245765	989	984	989	984	6201
579	20250219	101800	558121167	984	987	990	984	15048
580	20250219	101700	543260033	990	978	992	975	34125
581	20250219	101600	509624044	978	970	978	970	9415
582	20250219	101500	500455881	972	971	975	967	14203
583	20250219	101400	486662474	976	965	976	965	16944
584	20250219	101300	470214294	964	960	964	960	2755
585	20250219	101200	467558804	962	962	962	960	321
586	20250219	101100	467250057	961	962	962	957	22156
587	20250219	101000	446023872	961	964	964	961	708
588	20250219	100900	445342206	964	965	965	961	3511
589	20250219	100800	441966540	964	967	967	962	1762
590	20250219	100700	440266828	967	967	967	958	6366
591	20250219	100600	434126059	967	963	967	963	6618
592	20250219	100500	427735991	963	958	963	958	7350
593	20250219	100400	420683545	958	957	959	952	2649
594	20250219	100300	418148276	957	957	957	955	592
595	20250219	100200	417581814	957	958	958	954	2153
596	20250219	100100	415523781	958	959	960	952	7622
597	20250219	100000	408243043	959	960	960	958	1193
598	20250219	095900	407099742	960	952	960	952	12903
599	20250219	095800	394771783	952	950	952	950	6774
600	20250219	095700	388335815	952	950	952	950	1836
601	20250219	095600	386590133	950	950	950	950	1073
602	20250219	095500	385570783	950	953	953	947	1518
603	20250219	095400	384131527	950	953	953	950	567
604	20250219	095300	383592429	953	950	953	948	3283
605	20250219	095200	380476892	948	952	953	948	5109
606	20250219	095100	375624067	952	946	953	946	2950
607	20250219	095000	372815012	950	946	950	945	3801
608	20250219	094900	369214358	946	948	948	946	249
609	20250219	094800	368978801	950	946	950	945	635
610	20250219	094700	368375688	950	946	950	946	2748
611	20250219	094600	365775148	946	950	950	943	3548
612	20250219	094500	362421137	950	954	954	950	807
613	20250219	094400	361653601	954	952	955	942	16949
614	20250219	094300	345555026	952	943	953	943	19887
615	20250219	094200	326705440	944	941	944	940	4757
616	20250219	094100	322226593	939	936	940	936	11238
617	20250219	094000	311663369	935	938	938	935	3984
618	20250219	093900	307938198	938	939	939	933	4198
619	20250219	093800	304015100	938	933	938	933	776
620	20250219	093700	303290559	931	939	939	931	5320
621	20250219	093600	298318383	941	935	941	935	13133
622	20250219	093500	286021715	935	933	935	933	5986
623	20250219	093400	280435290	933	934	936	931	1881
624	20250219	093300	278678314	930	931	932	926	13012
625	20250219	093200	266581078	931	931	932	931	2430
626	20250219	093100	264318747	931	931	932	930	14351
627	20250219	093000	250960779	931	932	934	925	26048
628	20250219	092900	226712202	932	933	934	930	5950
629	20250219	092800	221172918	933	938	938	933	3565
630	20250219	092700	217838116	938	932	938	930	4130
631	20250219	092600	213985523	932	926	933	926	2127
632	20250219	092500	212012615	933	940	940	924	17144
633	20250219	092400	196055076	943	944	945	938	14672
634	20250219	092300	182243103	944	946	946	944	5162
635	20250219	092200	177365403	945	948	948	945	2015
636	20250219	092100	175458704	946	949	949	946	592
637	20250219	092000	174898570	950	950	952	946	6951
638	20250219	091900	168309740	947	946	954	946	14719
639	20250219	091800	154350897	946	946	946	943	5529
640	20250219	091700	149129765	946	948	949	944	14257
641	20250219	091600	135650835	946	947	948	946	3748
642	20250219	091500	132104077	946	948	950	946	2774
643	20250219	091400	129478718	948	951	952	948	9526
644	20250219	091300	120431845	951	951	954	951	4044
645	20250219	091200	116585984	951	951	951	951	2192
646	20250219	091100	114501392	951	954	955	951	4862
647	20250219	091000	109864979	955	954	956	954	1355
648	20250219	090900	108571450	956	955	956	949	5190
649	20250219	090800	103632117	955	960	960	950	7316
650	20250219	090700	96663321	960	964	964	960	1082
651	20250219	090600	95620432	964	952	964	950	18072
652	20250219	090500	78299939	955	957	957	955	546
653	20250219	090400	77777558	950	950	957	950	2381
654	20250219	090300	75515594	950	950	951	949	7701
655	20250219	090200	68196112	958	959	959	950	2977
656	20250219	090100	65365859	959	958	960	950	36535
657	20250219	090000	30405758	958	960	960	958	31684