KissMeData/085310/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200100	251001024	926	926	926	926	3637
3	20250219	200000	251001024	926	926	926	926	0
4	20250219	195900	251001024	926	926	926	926	0
5	20250219	195800	251001024	926	926	926	926	0
6	20250219	195700	251001024	926	926	926	926	0
7	20250219	195600	251001024	926	926	926	926	0
8	20250219	195500	251001024	926	926	926	926	0
9	20250219	195400	251001024	926	926	926	926	0
10	20250219	195300	251001024	926	926	926	926	0
11	20250219	195200	251001024	926	926	926	926	0
12	20250219	195100	251001024	926	926	926	926	0
13	20250219	195000	251001024	926	926	926	926	0
14	20250219	194900	251001024	926	926	926	926	0
15	20250219	194800	251001024	926	926	926	926	0
16	20250219	194700	251001024	926	926	926	926	0
17	20250219	194600	251001024	926	926	926	926	0
18	20250219	194500	251001024	926	926	926	926	0
19	20250219	194400	251001024	926	926	926	926	0
20	20250219	194300	251001024	926	926	926	926	0
21	20250219	194200	251001024	926	926	926	926	0
22	20250219	194100	251001024	926	926	926	926	0
23	20250219	194000	251001024	926	926	926	926	0
24	20250219	193900	251001024	926	926	926	926	0
25	20250219	193800	251001024	926	926	926	926	0
26	20250219	193700	251001024	926	926	926	926	0
27	20250219	193600	251001024	926	926	926	926	0
28	20250219	193500	251001024	926	926	926	926	0
29	20250219	193400	251001024	926	926	926	926	0
30	20250219	193300	251001024	926	926	926	926	0
31	20250219	193200	251001024	926	926	926	926	0
32	20250219	193100	251001024	926	926	926	926	3637
33	20250219	193000	251001024	926	926	926	926	0
34	20250219	192900	251001024	926	926	926	926	0
35	20250219	192800	251001024	926	926	926	926	0
36	20250219	192700	251001024	926	926	926	926	0
37	20250219	192600	251001024	926	926	926	926	0
38	20250219	192500	251001024	926	926	926	926	0
39	20250219	192400	251001024	926	926	926	926	0
40	20250219	192300	251001024	926	926	926	926	0
41	20250219	192200	251001024	926	926	926	926	0
42	20250219	192100	251001024	926	926	926	926	0
43	20250219	192000	251001024	926	926	926	926	0
44	20250219	191900	251001024	926	926	926	926	0
45	20250219	191800	251001024	926	926	926	926	0
46	20250219	191700	251001024	926	926	926	926	0
47	20250219	191600	251001024	926	926	926	926	0
48	20250219	191500	251001024	926	926	926	926	0
49	20250219	191400	251001024	926	926	926	926	0
50	20250219	191300	251001024	926	926	926	926	0
51	20250219	191200	251001024	926	926	926	926	0
52	20250219	191100	251001024	926	926	926	926	0
53	20250219	191000	251001024	926	926	926	926	0
54	20250219	190900	251001024	926	926	926	926	0
55	20250219	190800	251001024	926	926	926	926	0
56	20250219	190700	251001024	926	926	926	926	0
57	20250219	190600	251001024	926	926	926	926	0
58	20250219	190500	251001024	926	926	926	926	0
59	20250219	190400	251001024	926	926	926	926	0
60	20250219	190300	251001024	926	926	926	926	0
61	20250219	190200	251001024	926	926	926	926	0
62	20250219	190100	251001024	926	926	926	926	3637
63	20250219	190000	251001024	926	926	926	926	0
64	20250219	185900	251001024	926	926	926	926	0
65	20250219	185800	251001024	926	926	926	926	0
66	20250219	185700	251001024	926	926	926	926	0
67	20250219	185600	251001024	926	926	926	926	0
68	20250219	185500	251001024	926	926	926	926	0
69	20250219	185400	251001024	926	926	926	926	0
70	20250219	185300	251001024	926	926	926	926	0
71	20250219	185200	251001024	926	926	926	926	0
72	20250219	185100	251001024	926	926	926	926	0
73	20250219	185000	251001024	926	926	926	926	0
74	20250219	184900	251001024	926	926	926	926	0
75	20250219	184800	251001024	926	926	926	926	0
76	20250219	184700	251001024	926	926	926	926	0
77	20250219	184600	251001024	926	926	926	926	0
78	20250219	184500	251001024	926	926	926	926	0
79	20250219	184400	251001024	926	926	926	926	0
80	20250219	184300	251001024	926	926	926	926	0
81	20250219	184200	251001024	926	926	926	926	0
82	20250219	184100	251001024	926	926	926	926	0
83	20250219	184000	251001024	926	926	926	926	0
84	20250219	183900	251001024	926	926	926	926	0
85	20250219	183800	251001024	926	926	926	926	0
86	20250219	183700	251001024	926	926	926	926	0
87	20250219	183600	251001024	926	926	926	926	0
88	20250219	183500	251001024	926	926	926	926	0
89	20250219	183400	251001024	926	926	926	926	0
90	20250219	183300	251001024	926	926	926	926	0
91	20250219	183200	251001024	926	926	926	926	0
92	20250219	183100	251001024	926	926	926	926	3637
93	20250219	183000	251001024	926	926	926	926	0
94	20250219	182900	251001024	926	926	926	926	0
95	20250219	182800	251001024	926	926	926	926	0
96	20250219	182700	251001024	926	926	926	926	0
97	20250219	182600	251001024	926	926	926	926	0
98	20250219	182500	251001024	926	926	926	926	0
99	20250219	182400	251001024	926	926	926	926	0
100	20250219	182300	251001024	926	926	926	926	0
101	20250219	182200	251001024	926	926	926	926	0
102	20250219	182100	251001024	926	926	926	926	0
103	20250219	182000	251001024	926	926	926	926	0
104	20250219	181900	251001024	926	926	926	926	0
105	20250219	181800	251001024	926	926	926	926	0
106	20250219	181700	251001024	926	926	926	926	0
107	20250219	181600	251001024	926	926	926	926	0
108	20250219	181500	251001024	926	926	926	926	0
109	20250219	181400	251001024	926	926	926	926	0
110	20250219	181300	251001024	926	926	926	926	0
111	20250219	181200	251001024	926	926	926	926	0
112	20250219	181100	251001024	926	926	926	926	0
113	20250219	181000	251001024	926	926	926	926	0
114	20250219	180900	251001024	926	926	926	926	0
115	20250219	180800	251001024	926	926	926	926	0
116	20250219	180700	251001024	926	926	926	926	0
117	20250219	180600	251001024	926	926	926	926	0
118	20250219	180500	251001024	926	926	926	926	0
119	20250219	180400	251001024	926	926	926	926	0
120	20250219	180300	251001024	926	926	926	926	0
121	20250219	180200	251001024	926	926	926	926	0
122	20250219	180100	251001024	926	926	926	926	3637
123	20250219	180000	251001024	926	926	926	926	0
124	20250219	175900	251001024	926	926	926	926	0
125	20250219	175800	251001024	926	926	926	926	0
126	20250219	175700	251001024	926	926	926	926	0
127	20250219	175600	251001024	926	926	926	926	0
128	20250219	175500	251001024	926	926	926	926	0
129	20250219	175400	251001024	926	926	926	926	0
130	20250219	175300	251001024	926	926	926	926	0
131	20250219	175200	251001024	926	926	926	926	0
132	20250219	175100	251001024	926	926	926	926	0
133	20250219	175000	251001024	926	926	926	926	0
134	20250219	174900	251001024	926	926	926	926	0
135	20250219	174800	251001024	926	926	926	926	0
136	20250219	174700	251001024	926	926	926	926	0
137	20250219	174600	251001024	926	926	926	926	0
138	20250219	174500	251001024	926	926	926	926	0
139	20250219	174400	251001024	926	926	926	926	0
140	20250219	174300	251001024	926	926	926	926	0
141	20250219	174200	251001024	926	926	926	926	0
142	20250219	174100	251001024	926	926	926	926	0
143	20250219	174000	251001024	926	926	926	926	0
144	20250219	173900	251001024	926	926	926	926	0
145	20250219	173800	251001024	926	926	926	926	0
146	20250219	173700	251001024	926	926	926	926	0
147	20250219	173600	251001024	926	926	926	926	0
148	20250219	173500	251001024	926	926	926	926	0
149	20250219	173400	251001024	926	926	926	926	0
150	20250219	173300	251001024	926	926	926	926	0
151	20250219	173200	251001024	926	926	926	926	0
152	20250219	173100	251001024	926	926	926	926	3637
153	20250219	173000	251001024	926	926	926	926	0
154	20250219	172900	251001024	926	926	926	926	0
155	20250219	172800	251001024	926	926	926	926	0
156	20250219	172700	251001024	926	926	926	926	0
157	20250219	172600	251001024	926	926	926	926	0
158	20250219	172500	251001024	926	926	926	926	0
159	20250219	172400	251001024	926	926	926	926	0
160	20250219	172300	251001024	926	926	926	926	0
161	20250219	172200	251001024	926	926	926	926	0
162	20250219	172100	251001024	926	926	926	926	0
163	20250219	172000	251001024	926	926	926	926	0
164	20250219	171900	251001024	926	926	926	926	0
165	20250219	171800	251001024	926	926	926	926	0
166	20250219	171700	251001024	926	926	926	926	0
167	20250219	171600	251001024	926	926	926	926	0
168	20250219	171500	251001024	926	926	926	926	0
169	20250219	171400	251001024	926	926	926	926	0
170	20250219	171300	251001024	926	926	926	926	0
171	20250219	171200	251001024	926	926	926	926	0
172	20250219	171100	251001024	926	926	926	926	0
173	20250219	171000	251001024	926	926	926	926	0
174	20250219	170900	251001024	926	926	926	926	0
175	20250219	170800	251001024	926	926	926	926	0
176	20250219	170700	251001024	926	926	926	926	0
177	20250219	170600	251001024	926	926	926	926	0
178	20250219	170500	251001024	926	926	926	926	0
179	20250219	170400	251001024	926	926	926	926	0
180	20250219	170300	251001024	926	926	926	926	0
181	20250219	170200	251001024	926	926	926	926	0
182	20250219	170100	251001024	926	926	926	926	3637
183	20250219	170000	251001024	926	926	926	926	0
184	20250219	165900	251001024	926	926	926	926	0
185	20250219	165800	251001024	926	926	926	926	0
186	20250219	165700	251001024	926	926	926	926	0
187	20250219	165600	251001024	926	926	926	926	0
188	20250219	165500	251001024	926	926	926	926	0
189	20250219	165400	251001024	926	926	926	926	0
190	20250219	165300	251001024	926	926	926	926	0
191	20250219	165200	251001024	926	926	926	926	0
192	20250219	165100	251001024	926	926	926	926	0
193	20250219	165000	251001024	926	926	926	926	0
194	20250219	164900	251001024	926	926	926	926	0
195	20250219	164800	251001024	926	926	926	926	0
196	20250219	164700	251001024	926	926	926	926	0
197	20250219	164600	251001024	926	926	926	926	0
198	20250219	164500	251001024	926	926	926	926	0
199	20250219	164400	251001024	926	926	926	926	0
200	20250219	164300	251001024	926	926	926	926	0
201	20250219	164200	251001024	926	926	926	926	0
202	20250219	164100	251001024	926	926	926	926	0
203	20250219	164000	251001024	926	926	926	926	0
204	20250219	163900	251001024	926	926	926	926	0
205	20250219	163800	251001024	926	926	926	926	0
206	20250219	163700	251001024	926	926	926	926	0
207	20250219	163600	251001024	926	926	926	926	0
208	20250219	163500	251001024	926	926	926	926	0
209	20250219	163400	251001024	926	926	926	926	0
210	20250219	163300	251001024	926	926	926	926	0
211	20250219	163200	251001024	926	926	926	926	0
212	20250219	163100	251001024	926	926	926	926	3637
213	20250219	163000	251001024	926	926	926	926	0
214	20250219	162900	251001024	926	926	926	926	0
215	20250219	162800	251001024	926	926	926	926	0
216	20250219	162700	251001024	926	926	926	926	0
217	20250219	162600	251001024	926	926	926	926	0
218	20250219	162500	251001024	926	926	926	926	0
219	20250219	162400	251001024	926	926	926	926	0
220	20250219	162300	251001024	926	926	926	926	0
221	20250219	162200	251001024	926	926	926	926	0
222	20250219	162100	251001024	926	926	926	926	0
223	20250219	162000	251001024	926	926	926	926	0
224	20250219	161900	251001024	926	926	926	926	0
225	20250219	161800	251001024	926	926	926	926	0
226	20250219	161700	251001024	926	926	926	926	0
227	20250219	161600	251001024	926	926	926	926	0
228	20250219	161500	251001024	926	926	926	926	0
229	20250219	161400	251001024	926	926	926	926	0
230	20250219	161300	251001024	926	926	926	926	0
231	20250219	161200	251001024	926	926	926	926	0
232	20250219	161100	251001024	926	926	926	926	0
233	20250219	161000	251001024	926	926	926	926	0
234	20250219	160900	251001024	926	926	926	926	0
235	20250219	160800	251001024	926	926	926	926	0
236	20250219	160700	251001024	926	926	926	926	0
237	20250219	160600	251001024	926	926	926	926	0
238	20250219	160500	251001024	926	926	926	926	0
239	20250219	160400	251001024	926	926	926	926	0
240	20250219	160300	251001024	926	926	926	926	0
241	20250219	160200	251001024	926	926	926	926	0
242	20250219	160100	251001024	926	926	926	926	3637
243	20250219	160000	251001024	926	926	926	926	0
244	20250219	155900	251001024	926	926	926	926	0
245	20250219	155800	251001024	926	926	926	926	0
246	20250219	155700	251001024	926	926	926	926	0
247	20250219	155600	251001024	926	926	926	926	0
248	20250219	155500	251001024	926	926	926	926	0
249	20250219	155400	251001024	926	926	926	926	0
250	20250219	155300	251001024	926	926	926	926	0
251	20250219	155200	251001024	926	926	926	926	0
252	20250219	155100	251001024	926	926	926	926	0
253	20250219	155000	251001024	926	926	926	926	0
254	20250219	154900	251001024	926	926	926	926	0
255	20250219	154800	251001024	926	926	926	926	0
256	20250219	154700	251001024	926	926	926	926	0
257	20250219	154600	251001024	926	926	926	926	0
258	20250219	154500	251001024	926	926	926	926	0
259	20250219	154400	251001024	926	926	926	926	0
260	20250219	154300	251001024	926	926	926	926	0
261	20250219	154200	251001024	926	926	926	926	0
262	20250219	154100	251001024	926	926	926	926	0
263	20250219	154000	251001024	926	926	926	926	0
264	20250219	153900	251001024	926	926	926	926	0
265	20250219	153800	251001024	926	926	926	926	0
266	20250219	153700	251001024	926	926	926	926	0
267	20250219	153600	251001024	926	926	926	926	0
268	20250219	153500	251001024	926	926	926	926	0
269	20250219	153400	251001024	926	926	926	926	0
270	20250219	153300	251001024	926	926	926	926	0
271	20250219	153200	251001024	926	926	926	926	0
272	20250219	153100	251001024	926	926	926	926	3637
273	20250219	153000	251001024	926	926	926	926	3637
274	20250219	152900	247633162	917	917	917	917	0
275	20250219	152800	247633162	917	917	917	917	0
276	20250219	152700	247633162	917	917	917	917	0
277	20250219	152600	247633162	917	917	917	917	0
278	20250219	152500	247633162	917	917	917	917	0
279	20250219	152400	247633162	917	917	917	917	0
280	20250219	152300	247633162	917	917	917	917	0
281	20250219	152200	247633162	917	917	917	917	0
282	20250219	152100	247633162	917	917	917	917	0
283	20250219	152000	247633162	917	917	917	917	0
284	20250219	151900	247633162	917	920	926	916	15379
285	20250219	151800	233482485	921	921	921	921	0
286	20250219	151700	233482485	921	921	921	921	0
287	20250219	151600	233482485	921	919	921	919	563
288	20250219	151500	232964724	921	918	921	918	785
289	20250219	151400	232243868	918	918	918	918	2
290	20250219	151300	232242032	917	917	917	917	152
291	20250219	151200	232102648	917	917	917	917	15
292	20250219	151100	232088893	918	918	918	918	385
293	20250219	151000	231735463	918	918	918	918	209
294	20250219	150900	231543601	918	918	918	918	600
295	20250219	150800	230992801	919	919	919	919	364
296	20250219	150700	230658285	919	919	919	919	0
297	20250219	150600	230658285	919	919	919	919	0
298	20250219	150500	230658285	919	919	919	919	50
299	20250219	150400	230612335	919	919	919	919	306
300	20250219	150300	230331121	919	919	919	919	0
301	20250219	150200	230331121	919	919	919	919	0
302	20250219	150100	230331121	919	919	919	919	364
303	20250219	150000	229996605	919	919	919	919	290
304	20250219	145900	229730095	919	919	919	919	10
305	20250219	145800	229720905	919	919	919	919	0
306	20250219	145700	229720905	919	919	919	919	65
307	20250219	145600	229661170	918	918	918	918	0
308	20250219	145500	229661170	918	918	918	918	0
309	20250219	145400	229661170	918	920	920	918	69
310	20250219	145300	229597808	919	919	919	919	829
311	20250219	145200	228835957	918	918	918	918	249
312	20250219	145100	228607375	918	918	918	918	200
313	20250219	145000	228423775	918	918	918	918	35
314	20250219	144900	228391645	918	918	918	918	134
315	20250219	144800	228268633	918	917	922	917	38
316	20250219	144700	228233746	917	917	917	917	100
317	20250219	144600	228142046	917	916	917	916	1075
318	20250219	144500	227156947	916	915	916	915	43
319	20250219	144400	227117568	916	916	916	916	35
320	20250219	144300	227085508	915	916	917	915	2818
321	20250219	144200	224505915	916	915	916	915	534
322	20250219	144100	224017270	917	916	917	916	69
323	20250219	144000	223954032	915	915	915	915	505
324	20250219	143900	223491957	915	915	915	915	136
325	20250219	143800	223367517	916	912	916	912	1038
326	20250219	143700	222420106	912	912	912	912	84
327	20250219	143600	222343498	912	912	912	912	75
328	20250219	143500	222275098	912	912	912	912	34
329	20250219	143400	222244090	913	913	913	913	34
330	20250219	143300	222213048	913	913	913	913	35
331	20250219	143200	222181093	913	913	913	913	34
332	20250219	143100	222150051	913	913	913	913	35
333	20250219	143000	222118096	912	912	912	912	34
334	20250219	142900	222087088	911	911	911	911	1
335	20250219	142800	222086177	910	909	910	909	5100
336	20250219	142700	217447796	909	910	910	908	3064
337	20250219	142600	214664374	909	909	909	909	1151
338	20250219	142500	213618115	911	911	911	911	140
339	20250219	142400	213490575	909	911	911	909	6901
340	20250219	142300	207203806	911	911	913	909	3960
341	20250219	142200	203597804	913	913	913	913	34
342	20250219	142100	203566762	913	914	915	913	75
343	20250219	142000	203498209	912	912	912	912	0
344	20250219	141900	203498209	912	913	913	912	1574
345	20250219	141800	202062476	914	914	914	914	34
346	20250219	141700	202031400	914	913	914	913	393
347	20250219	141600	201672506	914	914	914	914	37
348	20250219	141500	201638688	914	914	914	914	70
349	20250219	141400	201574708	914	913	914	913	327
350	20250219	141300	201276123	915	915	915	915	1
351	20250219	141200	201275208	912	912	912	912	0
352	20250219	141100	201275208	912	914	914	912	3300
353	20250219	141000	198265538	913	913	913	913	299
354	20250219	140900	197992551	915	918	918	915	7361
355	20250219	140800	191256356	918	918	918	918	88
356	20250219	140700	191175572	916	916	916	916	0
357	20250219	140600	191175572	916	921	921	916	3110
358	20250219	140500	188314888	922	922	922	922	536
359	20250219	140400	187820696	923	923	923	923	40
360	20250219	140300	187783776	923	923	923	923	34
361	20250219	140200	187752394	923	922	923	922	326
362	20250219	140100	187451787	923	923	923	923	51
363	20250219	140000	187404714	923	923	923	923	66
364	20250219	135900	187343796	923	922	923	922	342
365	20250219	135800	187028438	923	923	923	923	399
366	20250219	135700	186660161	923	923	923	923	34
367	20250219	135600	186628779	923	922	923	922	331
368	20250219	135500	186323562	923	923	923	923	34
369	20250219	135400	186292180	923	922	923	922	695
370	20250219	135300	185650991	923	923	923	923	36
371	20250219	135200	185617763	923	922	923	922	348
372	20250219	135100	185296872	923	923	923	923	160
373	20250219	135000	185149192	923	923	923	923	546
374	20250219	134900	184645234	923	923	923	923	34
375	20250219	134800	184613852	923	923	923	923	35
376	20250219	134700	184581547	923	922	923	922	85
377	20250219	134600	184503143	922	922	922	922	35
378	20250219	134500	184470873	922	922	922	922	34
379	20250219	134400	184439525	922	922	922	922	35
380	20250219	134300	184407255	922	922	922	922	614
381	20250219	134200	183841147	922	922	922	922	115
382	20250219	134100	183735117	922	922	922	922	34
383	20250219	134000	183703769	922	922	922	922	35
384	20250219	133900	183671499	922	921	922	921	2598
385	20250219	133800	181278143	922	922	922	922	35
386	20250219	133700	181245873	922	922	922	922	462
387	20250219	133600	180819909	923	923	923	923	57
388	20250219	133500	180767298	923	923	923	923	65
389	20250219	133400	180707303	923	923	923	923	34
390	20250219	133300	180675921	923	923	923	923	35
391	20250219	133200	180643616	923	921	923	921	2070
392	20250219	133100	178737144	921	921	921	921	35
393	20250219	133000	178704909	921	921	921	921	34
394	20250219	132900	178673595	921	921	923	921	6063
395	20250219	132800	173089500	921	920	921	920	330
396	20250219	132700	172785866	920	922	923	920	2523
397	20250219	132600	170462968	921	922	922	921	496
398	20250219	132500	170005683	921	921	921	921	0
399	20250219	132400	170005683	921	921	921	921	0
400	20250219	132300	170005683	921	921	921	921	321
401	20250219	132200	169710042	923	923	923	923	34
402	20250219	132100	169678660	923	921	923	921	929
403	20250219	132000	168822977	921	925	925	921	12426
404	20250219	131900	157348254	925	925	925	925	35
405	20250219	131800	157315879	925	925	925	925	34
406	20250219	131700	157284429	925	925	925	925	35
407	20250219	131600	157252054	925	925	925	925	34
408	20250219	131500	157220604	925	925	925	925	35
409	20250219	131400	157188229	925	925	925	925	34
410	20250219	131300	157156779	925	925	925	925	35
411	20250219	131200	157124404	925	925	925	925	34
412	20250219	131100	157092954	925	924	925	924	85
413	20250219	131000	157014379	925	925	925	925	34
414	20250219	130900	156982929	925	926	926	925	1166
415	20250219	130800	155904326	926	926	926	926	34
416	20250219	130700	155872842	926	926	926	926	1085
417	20250219	130600	154868132	926	926	926	926	485
418	20250219	130500	154419022	926	926	926	926	244
419	20250219	130400	154193078	926	926	926	926	35
420	20250219	130300	154160668	926	926	926	926	34
421	20250219	130200	154129184	926	926	926	926	52
422	20250219	130100	154081032	926	926	926	926	268
423	20250219	130000	153832864	926	926	926	926	35
424	20250219	125900	153800454	926	926	926	926	399
425	20250219	125800	153430980	927	927	927	927	35
426	20250219	125700	153398535	927	927	927	927	34
427	20250219	125600	153367017	926	927	927	925	2628
428	20250219	125500	150933191	927	927	927	926	558
429	20250219	125400	150416249	927	927	927	927	41
430	20250219	125300	150378242	928	928	928	928	36
431	20250219	125200	150344834	927	929	929	927	3455
432	20250219	125100	147141400	929	929	929	929	35
433	20250219	125000	147108885	926	926	926	926	0
434	20250219	124900	147108885	926	926	926	926	628
435	20250219	124800	146527357	926	926	926	926	35
436	20250219	124700	146494947	926	928	928	925	8241
437	20250219	124600	138863429	929	929	929	929	35
438	20250219	124500	138830914	929	929	929	929	34
439	20250219	124400	138799328	929	928	929	928	323
440	20250219	124300	138499549	928	928	928	928	36
441	20250219	124200	138466141	928	928	928	927	87
442	20250219	124100	138385455	927	927	928	927	1933
443	20250219	124000	136593530	926	926	926	926	2671
444	20250219	123900	134120184	926	926	926	926	34
445	20250219	123800	134088700	926	926	926	926	34
446	20250219	123700	134057216	926	925	926	925	119
447	20250219	123600	133947106	925	925	925	925	34
448	20250219	123500	133915656	925	925	925	925	35
449	20250219	123400	133883281	925	925	925	925	34
450	20250219	123300	133851831	925	925	925	925	451
451	20250219	123200	133434656	925	925	925	925	34
452	20250219	123100	133403206	925	925	925	925	35
453	20250219	123000	133370831	925	925	925	925	34
454	20250219	122900	133339381	925	925	925	925	401
455	20250219	122800	132968456	925	926	926	925	921
456	20250219	122700	132116497	925	925	925	925	169
457	20250219	122600	131960172	925	925	925	925	1960
458	20250219	122500	130147172	925	924	925	924	744
459	20250219	122400	129459351	924	924	924	924	34
460	20250219	122300	129427935	924	924	924	924	41
461	20250219	122200	129390051	924	924	924	924	583
462	20250219	122100	128851359	924	924	924	924	20
463	20250219	122000	128832879	922	922	922	922	0
464	20250219	121900	128832879	922	922	922	922	0
465	20250219	121800	128832879	922	922	922	922	225
466	20250219	121700	128625429	922	922	922	922	315
467	20250219	121600	128334999	922	922	922	922	34
468	20250219	121500	128303651	922	922	922	922	35
469	20250219	121400	128271381	922	922	922	922	399
470	20250219	121300	127903503	922	922	922	922	35
471	20250219	121200	127871233	922	922	922	922	34
472	20250219	121100	127839885	922	922	922	922	400
473	20250219	121000	127471085	922	922	922	922	44
474	20250219	120900	127430517	922	922	922	922	34
475	20250219	120800	127399169	922	922	922	922	35
476	20250219	120700	127366899	922	922	922	922	399
477	20250219	120600	126999021	922	921	922	921	90
478	20250219	120500	126916096	922	922	922	922	134
479	20250219	120400	126792548	922	922	922	922	135
480	20250219	120300	126668078	922	921	922	921	1311
481	20250219	120200	125460282	921	921	921	921	85
482	20250219	120100	125381997	921	921	921	921	51
483	20250219	120000	125335026	921	921	921	921	400
484	20250219	115900	124966626	920	919	920	919	4053
485	20250219	115800	121239247	919	919	919	919	35
486	20250219	115700	121207082	919	919	919	919	34
487	20250219	115600	121175836	919	919	919	919	400
488	20250219	115500	120808236	919	919	919	919	34
489	20250219	115400	120776990	918	918	918	918	757
490	20250219	115300	120082064	918	918	918	918	134
491	20250219	115200	119959052	918	918	918	918	765
492	20250219	115100	119256782	918	918	918	918	34
493	20250219	115000	119225570	918	918	918	918	35
494	20250219	114900	119193440	918	918	918	918	209
495	20250219	114800	119001578	918	917	918	917	659
496	20250219	114700	118397116	918	918	918	918	34
497	20250219	114600	118365904	918	918	918	918	35
498	20250219	114500	118333774	918	917	918	917	459
499	20250219	114400	117912837	917	917	917	917	35
500	20250219	114300	117880742	917	917	917	917	37
501	20250219	114200	117846813	917	917	917	917	36
502	20250219	114100	117813801	917	917	917	917	34
503	20250219	114000	117782623	917	917	917	917	34
504	20250219	113900	117751445	917	917	917	917	35
505	20250219	113800	117719350	917	916	917	916	35
506	20250219	113700	117687289	915	915	915	915	2026
507	20250219	113600	115833499	915	915	915	915	97
508	20250219	113500	115744744	915	915	915	915	335
509	20250219	113400	115438219	915	915	915	915	1034
510	20250219	113300	114492109	915	915	915	915	135
511	20250219	113200	114368584	915	915	915	915	38
512	20250219	113100	114333814	915	915	915	915	1
513	20250219	113000	114332899	911	911	911	911	0
514	20250219	112900	114332899	911	911	911	911	0
515	20250219	112800	114332899	911	911	911	911	0
516	20250219	112700	114332899	911	911	911	911	0
517	20250219	112600	114332899	911	911	911	911	568
518	20250219	112500	113815451	911	911	911	911	35
519	20250219	112400	113783566	910	912	914	910	5935
520	20250219	112300	108363231	912	911	912	911	398
521	20250219	112200	108000618	911	911	911	911	34
522	20250219	112100	107969644	911	911	911	911	35
523	20250219	112000	107937759	911	911	911	911	34
524	20250219	111900	107906785	911	911	911	911	400
525	20250219	111800	107542385	911	911	911	911	34
526	20250219	111700	107511411	911	911	911	911	35
527	20250219	111600	107479526	911	911	911	911	34
528	20250219	111500	107448552	910	911	912	910	766
529	20250219	111400	106751423	911	911	911	911	34
530	20250219	111300	106720449	911	911	911	911	35
531	20250219	111200	106688564	911	911	911	911	34
532	20250219	111100	106657590	911	911	911	911	34
533	20250219	111000	106626616	911	911	911	911	44
534	20250219	110900	106586532	911	911	911	911	35
535	20250219	110800	106554647	910	911	911	910	400
536	20250219	110700	106190612	911	911	911	911	34
537	20250219	110600	106159638	911	910	911	910	35
538	20250219	110500	106127755	910	910	910	910	74
539	20250219	110400	106060415	910	909	910	909	366
540	20250219	110300	105727356	908	908	908	908	0
541	20250219	110200	105727356	908	908	908	908	0
542	20250219	110100	105727356	908	908	908	908	0
543	20250219	110000	105727356	908	908	908	908	879
544	20250219	105900	104929224	908	908	908	908	34
545	20250219	105800	104898352	908	908	908	908	35
546	20250219	105700	104866572	907	907	907	907	107
547	20250219	105600	104769523	907	907	907	907	35
548	20250219	105500	104737778	907	906	907	906	334
549	20250219	105400	104435140	907	907	907	907	35
550	20250219	105300	104403395	907	907	907	907	35
551	20250219	105200	104371650	907	907	907	907	35
552	20250219	105100	104339905	907	907	907	907	34
553	20250219	105000	104309067	907	906	907	906	501
554	20250219	104900	103855026	907	907	907	907	134
555	20250219	104800	103733488	907	907	907	907	35
556	20250219	104700	103701743	907	908	910	907	4511
557	20250219	104600	99601316	906	906	906	906	1260
558	20250219	104500	98459756	906	906	906	906	36
559	20250219	104400	98427140	906	906	906	906	35
560	20250219	104300	98395430	906	906	906	906	36
561	20250219	104200	98362814	906	906	906	906	34
562	20250219	104100	98332010	906	906	906	906	48
563	20250219	104000	98288522	906	906	906	906	34
564	20250219	103900	98257718	906	906	906	906	35
565	20250219	103800	98226008	906	906	906	906	34
566	20250219	103700	98195204	906	906	906	906	35
567	20250219	103600	98163494	906	906	906	906	34
568	20250219	103500	98132690	906	905	906	905	349
569	20250219	103400	97816810	906	906	906	906	34
570	20250219	103300	97786006	906	905	906	905	350
571	20250219	103200	97469216	906	906	906	906	44
572	20250219	103100	97429352	906	905	906	905	328
573	20250219	103000	97132477	906	906	906	906	34
574	20250219	102900	97101673	906	906	906	906	60
575	20250219	102800	97047313	908	910	910	907	778
576	20250219	102700	96341563	910	910	910	910	35
577	20250219	102600	96309713	910	907	910	907	761
578	20250219	102500	95619384	907	907	907	907	47
579	20250219	102400	95576755	908	908	908	908	34
580	20250219	102300	95545883	907	908	908	907	36
581	20250219	102200	95513196	907	911	911	907	3803
582	20250219	102100	92056401	911	911	911	911	35
583	20250219	102000	92024516	911	910	911	910	764
584	20250219	101900	91328824	911	911	911	911	35
585	20250219	101800	91296939	911	911	911	911	34
586	20250219	101700	91265965	911	911	911	911	39
587	20250219	101600	91230436	911	910	911	910	319
588	20250219	101500	90940112	910	910	910	910	128
589	20250219	101400	90823632	909	909	909	909	320
590	20250219	101300	90532752	910	909	910	909	34
591	20250219	101200	90501814	909	909	909	909	1306
592	20250219	101100	89314660	908	909	909	908	12
593	20250219	101000	89303762	907	907	907	907	0
594	20250219	100900	89303762	907	907	907	907	1454
595	20250219	100800	87984984	907	907	907	907	35
596	20250219	100700	87953239	907	907	907	907	34
597	20250219	100600	87922401	906	906	906	906	535
598	20250219	100500	87437691	906	906	906	906	399
599	20250219	100400	87076197	906	907	907	906	214
600	20250219	100300	86882175	907	907	907	907	1
601	20250219	100200	86881268	905	905	905	905	0
602	20250219	100100	86881268	905	907	907	905	529
603	20250219	100000	86402288	905	905	905	905	417
604	20250219	095900	86024903	904	904	904	904	0
605	20250219	095800	86024903	904	904	904	904	2136
606	20250219	095700	84093959	903	903	903	903	302
607	20250219	095600	83821253	904	904	904	904	2
608	20250219	095500	83819445	903	904	904	903	923
609	20250219	095400	82985123	904	903	904	902	4771
610	20250219	095300	78681600	905	905	905	905	2
611	20250219	095200	78679790	903	902	905	902	1636
612	20250219	095100	77202794	903	903	903	903	3680
613	20250219	095000	73879754	903	903	903	903	2
614	20250219	094900	73877948	903	902	903	902	3187
615	20250219	094800	71000571	903	905	905	903	632
616	20250219	094700	70429361	905	906	906	905	782
617	20250219	094600	69721397	906	907	907	906	2602
618	20250219	094500	67361783	909	907	909	907	308
619	20250219	094400	67082421	907	907	909	907	368
620	20250219	094300	66748643	909	907	909	907	323
621	20250219	094200	66455678	908	909	909	908	5530
622	20250219	094100	61433880	912	912	912	912	0
623	20250219	094000	61433880	912	910	912	910	1718
624	20250219	093900	59870494	911	912	912	911	405
625	20250219	093800	59501529	912	912	912	912	11
626	20250219	093700	59491497	911	911	911	911	757
627	20250219	093600	58801870	912	911	912	911	1039
628	20250219	093500	57855302	911	911	913	911	443
629	20250219	093400	57451725	914	919	919	912	13063
630	20250219	093300	45494083	919	920	920	919	300
631	20250219	093200	45218382	919	919	919	919	321
632	20250219	093100	44923383	921	921	921	921	10
633	20250219	093000	44914173	922	922	922	922	20
634	20250219	092900	44895733	922	922	922	922	0
635	20250219	092800	44895733	922	922	922	922	1
636	20250219	092700	44894811	921	919	921	919	3308
637	20250219	092600	41850280	921	919	921	918	3042
638	20250219	092500	39055675	922	922	922	922	0
639	20250219	092400	39055675	922	919	922	919	6005
640	20250219	092300	33524853	919	919	919	919	116
641	20250219	092200	33418249	918	918	918	918	318
642	20250219	092100	33126325	920	920	920	918	10710
643	20250219	092000	23291117	922	922	922	922	1
644	20250219	091900	23290195	920	921	922	920	204
645	20250219	091800	23102165	920	927	927	920	9639
646	20250219	091700	14198919	927	926	927	926	331
647	20250219	091600	13892393	925	926	926	925	2311
648	20250219	091500	11754717	923	928	928	923	2001
649	20250219	091400	9900478	930	930	930	930	200
650	20250219	091300	9714478	930	930	930	930	2
651	20250219	091200	9712618	930	925	930	925	3912
652	20250219	091100	6085829	921	921	921	921	1
653	20250219	091000	6084908	924	924	924	924	711
654	20250219	090900	5427944	924	924	924	924	10
655	20250219	090800	5418704	925	926	926	925	158
656	20250219	090700	5272443	927	928	928	927	113
657	20250219	090600	5167590	928	928	928	928	0
658	20250219	090500	5167590	928	919	928	918	1026
659	20250219	090400	4225664	929	929	929	929	9
660	20250219	090300	4217303	929	921	933	921	3808
661	20250219	090200	707591	921	921	921	921	1
662	20250219	090100	706670	916	916	916	916	500
663	20250219	090000	248670	921	921	921	921	270