KissMeData/273060/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210900	104329662	809	809	809	809	2609
3	20250219	210800	104329662	809	809	809	809	0
4	20250219	210700	104329662	809	809	809	809	0
5	20250219	210600	104329662	809	809	809	809	0
6	20250219	210500	104329662	809	809	809	809	0
7	20250219	210400	104329662	809	809	809	809	0
8	20250219	210300	104329662	809	809	809	809	0
9	20250219	210200	104329662	809	809	809	809	0
10	20250219	210100	104329662	809	809	809	809	0
11	20250219	210000	104329662	809	809	809	809	0
12	20250219	205900	104329662	809	809	809	809	0
13	20250219	205800	104329662	809	809	809	809	0
14	20250219	205700	104329662	809	809	809	809	0
15	20250219	205600	104329662	809	809	809	809	0
16	20250219	205500	104329662	809	809	809	809	0
17	20250219	205400	104329662	809	809	809	809	0
18	20250219	205300	104329662	809	809	809	809	0
19	20250219	205200	104329662	809	809	809	809	0
20	20250219	205100	104329662	809	809	809	809	0
21	20250219	205000	104329662	809	809	809	809	0
22	20250219	204900	104329662	809	809	809	809	0
23	20250219	204800	104329662	809	809	809	809	0
24	20250219	204700	104329662	809	809	809	809	0
25	20250219	204600	104329662	809	809	809	809	0
26	20250219	204500	104329662	809	809	809	809	0
27	20250219	204400	104329662	809	809	809	809	0
28	20250219	204300	104329662	809	809	809	809	0
29	20250219	204200	104329662	809	809	809	809	0
30	20250219	204100	104329662	809	809	809	809	0
31	20250219	204000	104329662	809	809	809	809	0
32	20250219	203900	104329662	809	809	809	809	2609
33	20250219	203800	104329662	809	809	809	809	0
34	20250219	203700	104329662	809	809	809	809	0
35	20250219	203600	104329662	809	809	809	809	0
36	20250219	203500	104329662	809	809	809	809	0
37	20250219	203400	104329662	809	809	809	809	0
38	20250219	203300	104329662	809	809	809	809	0
39	20250219	203200	104329662	809	809	809	809	0
40	20250219	203100	104329662	809	809	809	809	0
41	20250219	203000	104329662	809	809	809	809	0
42	20250219	202900	104329662	809	809	809	809	0
43	20250219	202800	104329662	809	809	809	809	0
44	20250219	202700	104329662	809	809	809	809	0
45	20250219	202600	104329662	809	809	809	809	0
46	20250219	202500	104329662	809	809	809	809	0
47	20250219	202400	104329662	809	809	809	809	0
48	20250219	202300	104329662	809	809	809	809	0
49	20250219	202200	104329662	809	809	809	809	0
50	20250219	202100	104329662	809	809	809	809	0
51	20250219	202000	104329662	809	809	809	809	0
52	20250219	201900	104329662	809	809	809	809	0
53	20250219	201800	104329662	809	809	809	809	0
54	20250219	201700	104329662	809	809	809	809	0
55	20250219	201600	104329662	809	809	809	809	0
56	20250219	201500	104329662	809	809	809	809	0
57	20250219	201400	104329662	809	809	809	809	0
58	20250219	201300	104329662	809	809	809	809	0
59	20250219	201200	104329662	809	809	809	809	0
60	20250219	201100	104329662	809	809	809	809	0
61	20250219	201000	104329662	809	809	809	809	0
62	20250219	200900	104329662	809	809	809	809	2609
63	20250219	200800	104329662	809	809	809	809	0
64	20250219	200700	104329662	809	809	809	809	0
65	20250219	200600	104329662	809	809	809	809	0
66	20250219	200500	104329662	809	809	809	809	0
67	20250219	200400	104329662	809	809	809	809	0
68	20250219	200300	104329662	809	809	809	809	0
69	20250219	200200	104329662	809	809	809	809	0
70	20250219	200100	104329662	809	809	809	809	0
71	20250219	200000	104329662	809	809	809	809	0
72	20250219	195900	104329662	809	809	809	809	0
73	20250219	195800	104329662	809	809	809	809	0
74	20250219	195700	104329662	809	809	809	809	0
75	20250219	195600	104329662	809	809	809	809	0
76	20250219	195500	104329662	809	809	809	809	0
77	20250219	195400	104329662	809	809	809	809	0
78	20250219	195300	104329662	809	809	809	809	0
79	20250219	195200	104329662	809	809	809	809	0
80	20250219	195100	104329662	809	809	809	809	0
81	20250219	195000	104329662	809	809	809	809	0
82	20250219	194900	104329662	809	809	809	809	0
83	20250219	194800	104329662	809	809	809	809	0
84	20250219	194700	104329662	809	809	809	809	0
85	20250219	194600	104329662	809	809	809	809	0
86	20250219	194500	104329662	809	809	809	809	0
87	20250219	194400	104329662	809	809	809	809	0
88	20250219	194300	104329662	809	809	809	809	0
89	20250219	194200	104329662	809	809	809	809	0
90	20250219	194100	104329662	809	809	809	809	0
91	20250219	194000	104329662	809	809	809	809	0
92	20250219	193900	104329662	809	809	809	809	2609
93	20250219	193800	104329662	809	809	809	809	0
94	20250219	193700	104329662	809	809	809	809	0
95	20250219	193600	104329662	809	809	809	809	0
96	20250219	193500	104329662	809	809	809	809	0
97	20250219	193400	104329662	809	809	809	809	0
98	20250219	193300	104329662	809	809	809	809	0
99	20250219	193200	104329662	809	809	809	809	0
100	20250219	193100	104329662	809	809	809	809	0
101	20250219	193000	104329662	809	809	809	809	0
102	20250219	192900	104329662	809	809	809	809	0
103	20250219	192800	104329662	809	809	809	809	0
104	20250219	192700	104329662	809	809	809	809	0
105	20250219	192600	104329662	809	809	809	809	0
106	20250219	192500	104329662	809	809	809	809	0
107	20250219	192400	104329662	809	809	809	809	0
108	20250219	192300	104329662	809	809	809	809	0
109	20250219	192200	104329662	809	809	809	809	0
110	20250219	192100	104329662	809	809	809	809	0
111	20250219	192000	104329662	809	809	809	809	0
112	20250219	191900	104329662	809	809	809	809	0
113	20250219	191800	104329662	809	809	809	809	0
114	20250219	191700	104329662	809	809	809	809	0
115	20250219	191600	104329662	809	809	809	809	0
116	20250219	191500	104329662	809	809	809	809	0
117	20250219	191400	104329662	809	809	809	809	0
118	20250219	191300	104329662	809	809	809	809	0
119	20250219	191200	104329662	809	809	809	809	0
120	20250219	191100	104329662	809	809	809	809	0
121	20250219	191000	104329662	809	809	809	809	0
122	20250219	190900	104329662	809	809	809	809	2609
123	20250219	190800	104329662	809	809	809	809	0
124	20250219	190700	104329662	809	809	809	809	0
125	20250219	190600	104329662	809	809	809	809	0
126	20250219	190500	104329662	809	809	809	809	0
127	20250219	190400	104329662	809	809	809	809	0
128	20250219	190300	104329662	809	809	809	809	0
129	20250219	190200	104329662	809	809	809	809	0
130	20250219	190100	104329662	809	809	809	809	0
131	20250219	190000	104329662	809	809	809	809	0
132	20250219	185900	104329662	809	809	809	809	0
133	20250219	185800	104329662	809	809	809	809	0
134	20250219	185700	104329662	809	809	809	809	0
135	20250219	185600	104329662	809	809	809	809	0
136	20250219	185500	104329662	809	809	809	809	0
137	20250219	185400	104329662	809	809	809	809	0
138	20250219	185300	104329662	809	809	809	809	0
139	20250219	185200	104329662	809	809	809	809	0
140	20250219	185100	104329662	809	809	809	809	0
141	20250219	185000	104329662	809	809	809	809	0
142	20250219	184900	104329662	809	809	809	809	0
143	20250219	184800	104329662	809	809	809	809	0
144	20250219	184700	104329662	809	809	809	809	0
145	20250219	184600	104329662	809	809	809	809	0
146	20250219	184500	104329662	809	809	809	809	0
147	20250219	184400	104329662	809	809	809	809	0
148	20250219	184300	104329662	809	809	809	809	0
149	20250219	184200	104329662	809	809	809	809	0
150	20250219	184100	104329662	809	809	809	809	0
151	20250219	184000	104329662	809	809	809	809	0
152	20250219	183900	104329662	809	809	809	809	2609
153	20250219	183800	104329662	809	809	809	809	0
154	20250219	183700	104329662	809	809	809	809	0
155	20250219	183600	104329662	809	809	809	809	0
156	20250219	183500	104329662	809	809	809	809	0
157	20250219	183400	104329662	809	809	809	809	0
158	20250219	183300	104329662	809	809	809	809	0
159	20250219	183200	104329662	809	809	809	809	0
160	20250219	183100	104329662	809	809	809	809	0
161	20250219	183000	104329662	809	809	809	809	0
162	20250219	182900	104329662	809	809	809	809	0
163	20250219	182800	104329662	809	809	809	809	0
164	20250219	182700	104329662	809	809	809	809	0
165	20250219	182600	104329662	809	809	809	809	0
166	20250219	182500	104329662	809	809	809	809	0
167	20250219	182400	104329662	809	809	809	809	0
168	20250219	182300	104329662	809	809	809	809	0
169	20250219	182200	104329662	809	809	809	809	0
170	20250219	182100	104329662	809	809	809	809	0
171	20250219	182000	104329662	809	809	809	809	0
172	20250219	181900	104329662	809	809	809	809	0
173	20250219	181800	104329662	809	809	809	809	0
174	20250219	181700	104329662	809	809	809	809	0
175	20250219	181600	104329662	809	809	809	809	0
176	20250219	181500	104329662	809	809	809	809	0
177	20250219	181400	104329662	809	809	809	809	0
178	20250219	181300	104329662	809	809	809	809	0
179	20250219	181200	104329662	809	809	809	809	0
180	20250219	181100	104329662	809	809	809	809	0
181	20250219	181000	104329662	809	809	809	809	0
182	20250219	180900	104329662	809	809	809	809	2609
183	20250219	180800	104329662	809	809	809	809	0
184	20250219	180700	104329662	809	809	809	809	0
185	20250219	180600	104329662	809	809	809	809	0
186	20250219	180500	104329662	809	809	809	809	0
187	20250219	180400	104329662	809	809	809	809	0
188	20250219	180300	104329662	809	809	809	809	0
189	20250219	180200	104329662	809	809	809	809	0
190	20250219	180100	104329662	809	809	809	809	0
191	20250219	180000	104329662	809	809	809	809	0
192	20250219	175900	104329662	809	809	809	809	0
193	20250219	175800	104329662	809	809	809	809	0
194	20250219	175700	104329662	809	809	809	809	0
195	20250219	175600	104329662	809	809	809	809	0
196	20250219	175500	104329662	809	809	809	809	0
197	20250219	175400	104329662	809	809	809	809	0
198	20250219	175300	104329662	809	809	809	809	0
199	20250219	175200	104329662	809	809	809	809	0
200	20250219	175100	104329662	809	809	809	809	0
201	20250219	175000	104329662	809	809	809	809	0
202	20250219	174900	104329662	809	809	809	809	0
203	20250219	174800	104329662	809	809	809	809	0
204	20250219	174700	104329662	809	809	809	809	0
205	20250219	174600	104329662	809	809	809	809	0
206	20250219	174500	104329662	809	809	809	809	0
207	20250219	174400	104329662	809	809	809	809	0
208	20250219	174300	104329662	809	809	809	809	0
209	20250219	174200	104329662	809	809	809	809	0
210	20250219	174100	104329662	809	809	809	809	0
211	20250219	174000	104329662	809	809	809	809	0
212	20250219	173900	104329662	809	809	809	809	2609
213	20250219	173800	104329662	809	809	809	809	0
214	20250219	173700	104329662	809	809	809	809	0
215	20250219	173600	104329662	809	809	809	809	0
216	20250219	173500	104329662	809	809	809	809	0
217	20250219	173400	104329662	809	809	809	809	0
218	20250219	173300	104329662	809	809	809	809	0
219	20250219	173200	104329662	809	809	809	809	0
220	20250219	173100	104329662	809	809	809	809	0
221	20250219	173000	104329662	809	809	809	809	0
222	20250219	172900	104329662	809	809	809	809	0
223	20250219	172800	104329662	809	809	809	809	0
224	20250219	172700	104329662	809	809	809	809	0
225	20250219	172600	104329662	809	809	809	809	0
226	20250219	172500	104329662	809	809	809	809	0
227	20250219	172400	104329662	809	809	809	809	0
228	20250219	172300	104329662	809	809	809	809	0
229	20250219	172200	104329662	809	809	809	809	0
230	20250219	172100	104329662	809	809	809	809	0
231	20250219	172000	104329662	809	809	809	809	0
232	20250219	171900	104329662	809	809	809	809	0
233	20250219	171800	104329662	809	809	809	809	0
234	20250219	171700	104329662	809	809	809	809	0
235	20250219	171600	104329662	809	809	809	809	0
236	20250219	171500	104329662	809	809	809	809	0
237	20250219	171400	104329662	809	809	809	809	0
238	20250219	171300	104329662	809	809	809	809	0
239	20250219	171200	104329662	809	809	809	809	0
240	20250219	171100	104329662	809	809	809	809	0
241	20250219	171000	104329662	809	809	809	809	0
242	20250219	170900	104329662	809	809	809	809	2609
243	20250219	170800	104329662	809	809	809	809	0
244	20250219	170700	104329662	809	809	809	809	0
245	20250219	170600	104329662	809	809	809	809	0
246	20250219	170500	104329662	809	809	809	809	0
247	20250219	170400	104329662	809	809	809	809	0
248	20250219	170300	104329662	809	809	809	809	0
249	20250219	170200	104329662	809	809	809	809	0
250	20250219	170100	104329662	809	809	809	809	0
251	20250219	170000	104329662	809	809	809	809	0
252	20250219	165900	104329662	809	809	809	809	0
253	20250219	165800	104329662	809	809	809	809	0
254	20250219	165700	104329662	809	809	809	809	0
255	20250219	165600	104329662	809	809	809	809	0
256	20250219	165500	104329662	809	809	809	809	0
257	20250219	165400	104329662	809	809	809	809	0
258	20250219	165300	104329662	809	809	809	809	0
259	20250219	165200	104329662	809	809	809	809	0
260	20250219	165100	104329662	809	809	809	809	0
261	20250219	165000	104329662	809	809	809	809	0
262	20250219	164900	104329662	809	809	809	809	0
263	20250219	164800	104329662	809	809	809	809	0
264	20250219	164700	104329662	809	809	809	809	0
265	20250219	164600	104329662	809	809	809	809	0
266	20250219	164500	104329662	809	809	809	809	0
267	20250219	164400	104329662	809	809	809	809	0
268	20250219	164300	104329662	809	809	809	809	0
269	20250219	164200	104329662	809	809	809	809	0
270	20250219	164100	104329662	809	809	809	809	0
271	20250219	164000	104329662	809	809	809	809	0
272	20250219	163900	104329662	809	809	809	809	2609
273	20250219	163800	104329662	809	809	809	809	0
274	20250219	163700	104329662	809	809	809	809	0
275	20250219	163600	104329662	809	809	809	809	0
276	20250219	163500	104329662	809	809	809	809	0
277	20250219	163400	104329662	809	809	809	809	0
278	20250219	163300	104329662	809	809	809	809	0
279	20250219	163200	104329662	809	809	809	809	0
280	20250219	163100	104329662	809	809	809	809	0
281	20250219	163000	104329662	809	809	809	809	0
282	20250219	162900	104329662	809	809	809	809	0
283	20250219	162800	104329662	809	809	809	809	0
284	20250219	162700	104329662	809	809	809	809	0
285	20250219	162600	104329662	809	809	809	809	0
286	20250219	162500	104329662	809	809	809	809	0
287	20250219	162400	104329662	809	809	809	809	0
288	20250219	162300	104329662	809	809	809	809	0
289	20250219	162200	104329662	809	809	809	809	0
290	20250219	162100	104329662	809	809	809	809	0
291	20250219	162000	104329662	809	809	809	809	0
292	20250219	161900	104329662	809	809	809	809	0
293	20250219	161800	104329662	809	809	809	809	0
294	20250219	161700	104329662	809	809	809	809	0
295	20250219	161600	104329662	809	809	809	809	0
296	20250219	161500	104329662	809	809	809	809	0
297	20250219	161400	104329662	809	809	809	809	0
298	20250219	161300	104329662	809	809	809	809	0
299	20250219	161200	104329662	809	809	809	809	0
300	20250219	161100	104329662	809	809	809	809	0
301	20250219	161000	104329662	809	809	809	809	0
302	20250219	160900	104329662	809	809	809	809	2609
303	20250219	160800	104329662	809	809	809	809	0
304	20250219	160700	104329662	809	809	809	809	0
305	20250219	160600	104329662	809	809	809	809	0
306	20250219	160500	104329662	809	809	809	809	0
307	20250219	160400	104329662	809	809	809	809	0
308	20250219	160300	104329662	809	809	809	809	0
309	20250219	160200	104329662	809	809	809	809	0
310	20250219	160100	104329662	809	809	809	809	0
311	20250219	160000	104329662	809	809	809	809	0
312	20250219	155900	104329662	809	809	809	809	0
313	20250219	155800	104329662	809	809	809	809	0
314	20250219	155700	104329662	809	809	809	809	0
315	20250219	155600	104329662	809	809	809	809	0
316	20250219	155500	104329662	809	809	809	809	0
317	20250219	155400	104329662	809	809	809	809	0
318	20250219	155300	104329662	809	809	809	809	0
319	20250219	155200	104329662	809	809	809	809	0
320	20250219	155100	104329662	809	809	809	809	0
321	20250219	155000	104329662	809	809	809	809	0
322	20250219	154900	104329662	809	809	809	809	0
323	20250219	154800	104329662	809	809	809	809	0
324	20250219	154700	104329662	809	809	809	809	0
325	20250219	154600	104329662	809	809	809	809	0
326	20250219	154500	104329662	809	809	809	809	0
327	20250219	154400	104329662	809	809	809	809	0
328	20250219	154300	104329662	809	809	809	809	0
329	20250219	154200	104329662	809	809	809	809	0
330	20250219	154100	104329662	809	809	809	809	0
331	20250219	154000	104329662	809	809	809	809	0
332	20250219	153900	104329662	809	809	809	809	2609
333	20250219	153800	104329662	809	809	809	809	0
334	20250219	153700	104329662	809	809	809	809	0
335	20250219	153600	104329662	809	809	809	809	0
336	20250219	153500	104329662	809	809	809	809	0
337	20250219	153400	104329662	809	809	809	809	0
338	20250219	153300	104329662	809	809	809	809	0
339	20250219	153200	104329662	809	809	809	809	0
340	20250219	153100	104329662	809	809	809	809	0
341	20250219	153000	104329662	809	809	809	809	2609
342	20250219	152900	102218981	809	809	809	809	0
343	20250219	152800	102218981	809	809	809	809	0
344	20250219	152700	102218981	809	809	809	809	0
345	20250219	152600	102218981	809	809	809	809	0
346	20250219	152500	102218981	809	809	809	809	0
347	20250219	152400	102218981	809	809	809	809	0
348	20250219	152300	102218981	809	809	809	809	0
349	20250219	152200	102218981	809	809	809	809	0
350	20250219	152100	102218981	809	809	809	809	0
351	20250219	152000	102218981	809	809	809	809	0
352	20250219	151900	102218981	809	809	809	809	0
353	20250219	151800	102218981	809	809	809	809	1
354	20250219	151700	102218172	805	804	805	804	1776
355	20250219	151600	100789460	804	804	804	804	642
356	20250219	151500	100273292	803	803	803	803	0
357	20250219	151400	100273292	803	803	803	803	0
358	20250219	151300	100273292	803	803	803	803	100
359	20250219	151200	100192992	801	801	801	801	0
360	20250219	151100	100192992	801	801	801	801	0
361	20250219	151000	100192992	801	801	801	801	0
362	20250219	150900	100192992	801	801	801	801	0
363	20250219	150800	100192992	801	801	801	801	0
364	20250219	150700	100192992	801	801	801	801	0
365	20250219	150600	100192992	801	801	801	801	0
366	20250219	150500	100192992	801	801	801	801	0
367	20250219	150400	100192992	801	801	801	801	0
368	20250219	150300	100192992	801	801	801	801	0
369	20250219	150200	100192992	801	801	801	801	0
370	20250219	150100	100192992	801	801	801	801	0
371	20250219	150000	100192992	801	801	801	801	240
372	20250219	145900	100000752	803	803	803	803	100
373	20250219	145800	99920452	801	802	802	801	5000
374	20250219	145700	95914375	803	803	803	803	346
375	20250219	145600	95636537	803	803	803	803	0
376	20250219	145500	95636537	803	803	803	803	0
377	20250219	145400	95636537	803	803	803	803	0
378	20250219	145300	95636537	803	803	803	803	0
379	20250219	145200	95636537	803	803	803	803	45
380	20250219	145100	95600402	803	803	803	803	0
381	20250219	145000	95600402	803	803	803	803	0
382	20250219	144900	95600402	803	803	803	803	0
383	20250219	144800	95600402	803	803	803	803	4
384	20250219	144700	95597190	804	804	804	804	0
385	20250219	144600	95597190	804	804	804	804	0
386	20250219	144500	95597190	804	804	804	804	0
387	20250219	144400	95597190	804	804	804	804	200
388	20250219	144300	95436390	803	803	803	803	0
389	20250219	144200	95436390	803	803	803	803	0
390	20250219	144100	95436390	803	803	803	803	0
391	20250219	144000	95436390	803	803	803	803	0
392	20250219	143900	95436390	803	803	803	803	0
393	20250219	143800	95436390	803	803	803	803	0
394	20250219	143700	95436390	803	803	803	803	0
395	20250219	143600	95436390	803	803	803	803	201
396	20250219	143500	95274987	803	803	803	803	0
397	20250219	143400	95274987	803	803	803	803	0
398	20250219	143300	95274987	803	803	803	803	45
399	20250219	143200	95238852	803	803	803	803	372
400	20250219	143100	94940136	801	801	801	801	14
401	20250219	143000	94928922	803	803	803	803	0
402	20250219	142900	94928922	803	803	803	803	0
403	20250219	142800	94928922	803	803	803	803	19
404	20250219	142700	94913665	804	804	804	804	0
405	20250219	142600	94913665	804	804	804	804	0
406	20250219	142500	94913665	804	804	804	804	0
407	20250219	142400	94913665	804	804	804	804	0
408	20250219	142300	94913665	804	804	804	804	0
409	20250219	142200	94913665	804	804	804	804	20
410	20250219	142100	94897585	801	801	801	801	0
411	20250219	142000	94897585	801	801	801	801	0
412	20250219	141900	94897585	801	801	801	801	0
413	20250219	141800	94897585	801	801	801	801	0
414	20250219	141700	94897585	801	801	801	801	0
415	20250219	141600	94897585	801	801	801	801	0
416	20250219	141500	94897585	801	801	801	801	0
417	20250219	141400	94897585	801	801	801	801	500
418	20250219	141300	94497085	801	801	801	801	60
419	20250219	141200	94449025	804	804	804	804	0
420	20250219	141100	94449025	804	804	804	804	0
421	20250219	141000	94449025	804	804	804	804	0
422	20250219	140900	94449025	804	804	804	804	0
423	20250219	140800	94449025	804	804	804	804	0
424	20250219	140700	94449025	804	804	804	804	0
425	20250219	140600	94449025	804	804	804	804	0
426	20250219	140500	94449025	804	804	804	804	0
427	20250219	140400	94449025	804	804	804	804	74
428	20250219	140300	94389529	801	801	801	801	0
429	20250219	140200	94389529	801	801	801	801	0
430	20250219	140100	94389529	801	801	801	801	0
431	20250219	140000	94389529	801	801	801	801	0
432	20250219	135900	94389529	801	801	801	801	0
433	20250219	135800	94389529	801	801	801	801	0
434	20250219	135700	94389529	801	801	801	801	696
435	20250219	135600	93832033	801	801	801	801	0
436	20250219	135500	93832033	801	801	801	801	0
437	20250219	135400	93832033	801	801	801	801	0
438	20250219	135300	93832033	801	801	801	801	1051
439	20250219	135200	92990182	801	801	801	801	0
440	20250219	135100	92990182	801	801	801	801	0
441	20250219	135000	92990182	801	801	801	801	0
442	20250219	134900	92990182	801	801	801	801	0
443	20250219	134800	92990182	801	801	801	801	0
444	20250219	134700	92990182	801	801	801	801	0
445	20250219	134600	92990182	801	801	801	801	0
446	20250219	134500	92990182	801	801	801	801	0
447	20250219	134400	92990182	801	801	801	801	300
448	20250219	134300	92749882	798	798	798	798	0
449	20250219	134200	92749882	798	798	798	798	0
450	20250219	134100	92749882	798	798	798	798	0
451	20250219	134000	92749882	798	798	798	798	0
452	20250219	133900	92749882	798	798	798	798	0
453	20250219	133800	92749882	798	798	798	798	0
454	20250219	133700	92749882	798	798	798	798	0
455	20250219	133600	92749882	798	798	798	798	0
456	20250219	133500	92749882	798	798	798	798	0
457	20250219	133400	92749882	798	798	798	798	0
458	20250219	133300	92749882	798	798	798	798	0
459	20250219	133200	92749882	798	798	798	798	0
460	20250219	133100	92749882	798	798	798	798	0
461	20250219	133000	92749882	798	798	798	798	0
462	20250219	132900	92749882	798	798	798	798	0
463	20250219	132800	92749882	798	798	798	798	0
464	20250219	132700	92749882	798	798	798	798	0
465	20250219	132600	92749882	798	798	798	798	0
466	20250219	132500	92749882	798	798	798	798	0
467	20250219	132400	92749882	798	800	801	798	3967
468	20250219	132300	89582357	800	800	800	800	0
469	20250219	132200	89582357	800	800	800	800	100
470	20250219	132100	89502357	800	800	800	800	0
471	20250219	132000	89502357	800	800	800	800	0
472	20250219	131900	89502357	800	800	800	800	0
473	20250219	131800	89502357	800	800	800	800	0
474	20250219	131700	89502357	800	800	800	800	0
475	20250219	131600	89502357	800	800	800	800	0
476	20250219	131500	89502357	800	800	800	800	0
477	20250219	131400	89502357	800	800	800	800	0
478	20250219	131300	89502357	800	800	800	800	0
479	20250219	131200	89502357	800	800	800	800	0
480	20250219	131100	89502357	800	800	800	800	0
481	20250219	131000	89502357	800	800	800	800	0
482	20250219	130900	89502357	800	800	800	800	0
483	20250219	130800	89502357	800	800	800	800	431
484	20250219	130700	89157557	799	799	799	799	0
485	20250219	130600	89157557	799	799	799	799	0
486	20250219	130500	89157557	799	799	799	799	0
487	20250219	130400	89157557	799	799	799	799	0
488	20250219	130300	89157557	799	799	799	799	0
489	20250219	130200	89157557	799	799	799	799	1225
490	20250219	130100	88178782	800	800	800	800	0
491	20250219	130000	88178782	800	800	800	800	67
492	20250219	125900	88125182	799	799	799	799	0
493	20250219	125800	88125182	799	799	799	799	0
494	20250219	125700	88125182	799	799	799	799	1
495	20250219	125600	88124383	800	800	800	800	0
496	20250219	125500	88124383	800	800	800	800	0
497	20250219	125400	88124383	800	800	800	800	0
498	20250219	125300	88124383	800	800	800	800	0
499	20250219	125200	88124383	800	800	800	800	0
500	20250219	125100	88124383	800	800	800	800	1252
501	20250219	125000	87122783	800	800	800	800	0
502	20250219	124900	87122783	800	801	801	800	3
503	20250219	124800	87120381	800	800	800	800	0
504	20250219	124700	87120381	800	800	800	800	0
505	20250219	124600	87120381	800	800	800	800	0
506	20250219	124500	87120381	800	800	800	800	0
507	20250219	124400	87120381	800	800	800	800	0
508	20250219	124300	87120381	800	800	800	800	0
509	20250219	124200	87120381	800	800	800	800	0
510	20250219	124100	87120381	800	800	800	800	0
511	20250219	124000	87120381	800	800	800	800	0
512	20250219	123900	87120381	800	800	800	800	0
513	20250219	123800	87120381	800	800	800	800	0
514	20250219	123700	87120381	800	800	800	800	0
515	20250219	123600	87120381	800	800	800	800	0
516	20250219	123500	87120381	800	800	800	800	0
517	20250219	123400	87120381	800	800	800	800	0
518	20250219	123300	87120381	800	800	800	800	0
519	20250219	123200	87120381	800	800	800	800	0
520	20250219	123100	87120381	800	800	800	800	0
521	20250219	123000	87120381	800	800	800	800	0
522	20250219	122900	87120381	800	800	800	800	0
523	20250219	122800	87120381	800	800	800	800	0
524	20250219	122700	87120381	800	800	800	800	0
525	20250219	122600	87120381	800	800	800	800	0
526	20250219	122500	87120381	800	800	800	800	0
527	20250219	122400	87120381	800	800	800	800	0
528	20250219	122300	87120381	800	801	801	800	401
529	20250219	122200	86799184	804	804	804	804	0
530	20250219	122100	86799184	804	804	804	804	5
531	20250219	122000	86795164	804	804	804	804	50
532	20250219	121900	86754964	799	799	799	799	0
533	20250219	121800	86754964	799	799	799	799	0
534	20250219	121700	86754964	799	799	799	799	0
535	20250219	121600	86754964	799	799	799	799	0
536	20250219	121500	86754964	799	799	799	799	0
537	20250219	121400	86754964	799	799	799	799	2000
538	20250219	121300	85156964	804	804	804	804	0
539	20250219	121200	85156964	804	804	804	804	0
540	20250219	121100	85156964	804	804	804	804	0
541	20250219	121000	85156964	804	804	804	804	0
542	20250219	120900	85156964	804	804	804	804	1
543	20250219	120800	85156160	799	799	799	799	0
544	20250219	120700	85156160	799	799	799	799	1000
545	20250219	120600	84357160	799	800	800	799	970
546	20250219	120500	83582129	799	799	799	799	0
547	20250219	120400	83582129	799	799	799	799	0
548	20250219	120300	83582129	799	799	799	799	0
549	20250219	120200	83582129	799	799	799	799	0
550	20250219	120100	83582129	799	799	799	799	0
551	20250219	120000	83582129	799	799	799	799	0
552	20250219	115900	83582129	799	799	799	799	0
553	20250219	115800	83582129	799	799	799	799	0
554	20250219	115700	83582129	799	799	799	799	0
555	20250219	115600	83582129	799	799	799	799	13
556	20250219	115500	83571742	799	799	799	799	0
557	20250219	115400	83571742	799	799	799	799	0
558	20250219	115300	83571742	799	799	799	799	66673
559	20250219	115200	30300015	799	800	800	799	3300
560	20250219	115100	27661052	801	801	801	801	5345
561	20250219	115000	23379707	801	801	801	801	0
562	20250219	114900	23379707	801	801	801	801	0
563	20250219	114800	23379707	801	801	801	801	0
564	20250219	114700	23379707	801	801	801	801	0
565	20250219	114600	23379707	801	801	801	801	100
566	20250219	114500	23299607	801	801	801	801	0
567	20250219	114400	23299607	801	801	801	801	0
568	20250219	114300	23299607	801	801	801	801	0
569	20250219	114200	23299607	801	801	801	801	0
570	20250219	114100	23299607	801	801	801	801	100
571	20250219	114000	23219507	801	801	801	801	0
572	20250219	113900	23219507	801	801	801	801	0
573	20250219	113800	23219507	801	801	801	801	0
574	20250219	113700	23219507	801	805	805	801	125
575	20250219	113600	23119282	801	801	801	801	0
576	20250219	113500	23119282	801	801	801	801	0
577	20250219	113400	23119282	801	801	801	801	0
578	20250219	113300	23119282	801	801	801	801	0
579	20250219	113200	23119282	801	801	801	801	0
580	20250219	113100	23119282	801	801	801	801	0
581	20250219	113000	23119282	801	801	801	801	2
582	20250219	112900	23117680	801	801	801	801	0
583	20250219	112800	23117680	801	801	801	801	0
584	20250219	112700	23117680	801	801	801	801	100
585	20250219	112600	23037580	801	801	801	801	0
586	20250219	112500	23037580	801	801	801	801	100
587	20250219	112400	22957480	805	805	805	805	0
588	20250219	112300	22957480	805	805	805	805	0
589	20250219	112200	22957480	805	805	805	805	0
590	20250219	112100	22957480	805	805	805	805	0
591	20250219	112000	22957480	805	805	805	805	0
592	20250219	111900	22957480	805	805	805	805	5
593	20250219	111800	22953455	805	805	805	805	0
594	20250219	111700	22953455	805	805	805	805	0
595	20250219	111600	22953455	805	805	805	805	0
596	20250219	111500	22953455	805	805	805	805	0
597	20250219	111400	22953455	805	805	805	805	0
598	20250219	111300	22953455	805	805	805	805	0
599	20250219	111200	22953455	805	805	805	805	0
600	20250219	111100	22953455	805	805	805	805	295
601	20250219	111000	22715980	805	805	805	805	0
602	20250219	110900	22715980	805	805	805	805	10
603	20250219	110800	22707930	800	800	800	800	0
604	20250219	110700	22707930	800	801	801	800	6721
605	20250219	110600	17331100	800	800	800	800	790
606	20250219	110500	16699100	800	800	800	800	0
607	20250219	110400	16699100	800	800	800	800	0
608	20250219	110300	16699100	800	800	800	800	0
609	20250219	110200	16699100	800	800	800	800	100
610	20250219	110100	16619100	800	800	800	800	0
611	20250219	110000	16619100	800	800	800	800	0
612	20250219	105900	16619100	800	800	800	800	0
613	20250219	105800	16619100	800	800	800	800	0
614	20250219	105700	16619100	800	801	801	800	3571
615	20250219	105600	13759199	800	800	800	800	0
616	20250219	105500	13759199	800	800	800	800	0
617	20250219	105400	13759199	800	800	800	800	0
618	20250219	105300	13759199	800	800	800	800	0
619	20250219	105200	13759199	800	800	800	800	0
620	20250219	105100	13759199	800	800	800	800	0
621	20250219	105000	13759199	800	800	800	800	700
622	20250219	104900	13199199	800	800	800	800	0
623	20250219	104800	13199199	800	799	800	799	2729
624	20250219	104700	11018525	800	800	800	800	1170
625	20250219	104600	10082525	800	800	800	800	933
626	20250219	104500	9336125	801	801	801	801	1281
627	20250219	104400	8310044	801	801	801	801	0
628	20250219	104300	8310044	801	801	801	801	0
629	20250219	104200	8310044	801	800	801	800	76
630	20250219	104100	8249239	801	801	801	801	0
631	20250219	104000	8249239	801	803	803	801	547
632	20250219	103900	7810989	804	804	804	804	12
633	20250219	103800	7801341	804	804	804	804	0
634	20250219	103700	7801341	804	804	804	804	0
635	20250219	103600	7801341	804	804	804	804	0
636	20250219	103500	7801341	804	804	804	804	400
637	20250219	103400	7479741	804	804	804	804	0
638	20250219	103300	7479741	804	804	804	804	0
639	20250219	103200	7479741	804	803	804	803	45
640	20250219	103100	7443605	802	802	802	802	0
641	20250219	103000	7443605	802	802	802	802	0
642	20250219	102900	7443605	802	802	802	802	0
643	20250219	102800	7443605	802	802	802	802	0
644	20250219	102700	7443605	802	803	803	802	107
645	20250219	102600	7357695	803	803	803	803	62
646	20250219	102500	7307909	803	803	803	803	42
647	20250219	102400	7274183	803	803	803	803	0
648	20250219	102300	7274183	803	803	803	803	10
649	20250219	102200	7266153	804	804	804	804	165
650	20250219	102100	7133493	804	804	804	804	0
651	20250219	102000	7133493	804	804	804	804	0
652	20250219	101900	7133493	804	804	804	804	0
653	20250219	101800	7133493	804	804	804	804	0
654	20250219	101700	7133493	804	804	804	804	0
655	20250219	101600	7133493	804	804	804	804	0
656	20250219	101500	7133493	804	804	804	804	0
657	20250219	101400	7133493	804	804	804	804	0
658	20250219	101300	7133493	804	804	804	804	0
659	20250219	101200	7133493	804	804	804	804	0
660	20250219	101100	7133493	804	804	804	804	630
661	20250219	101000	6626973	804	804	804	804	100
662	20250219	100900	6546573	804	805	805	804	520
663	20250219	100800	6128443	806	806	806	806	584
664	20250219	100700	5657739	806	806	806	806	0
665	20250219	100600	5657739	806	806	806	806	10
666	20250219	100500	5649679	806	806	806	806	21
667	20250219	100400	5632753	806	806	806	806	64
668	20250219	100300	5581169	805	806	806	805	150
669	20250219	100200	5460409	805	805	805	805	0
670	20250219	100100	5460409	805	805	805	805	0
671	20250219	100000	5460409	805	805	805	805	115
672	20250219	095900	5367834	813	813	813	813	1
673	20250219	095800	5367021	813	809	813	809	1000
674	20250219	095700	4556770	805	805	805	805	0
675	20250219	095600	4556770	805	805	805	805	59
676	20250219	095500	4509275	805	805	805	805	70
677	20250219	095400	4452925	810	805	810	805	710
678	20250219	095300	3880136	806	806	806	806	0
679	20250219	095200	3880136	806	806	806	806	1
680	20250219	095100	3879330	806	806	806	806	0
681	20250219	095000	3879330	806	806	806	806	0
682	20250219	094900	3879330	806	806	806	806	0
683	20250219	094800	3879330	806	806	806	806	110
684	20250219	094700	3790670	806	806	806	806	10
685	20250219	094600	3782610	806	806	806	805	18
686	20250219	094500	3768111	806	806	806	806	51
687	20250219	094400	3727005	805	805	805	805	5
688	20250219	094300	3722980	800	800	800	800	0
689	20250219	094200	3722980	800	800	800	800	0
690	20250219	094100	3722980	800	800	800	800	0
691	20250219	094000	3722980	800	801	801	800	455
692	20250219	093900	3358930	801	802	802	801	841
693	20250219	093800	2685034	802	802	802	802	0
694	20250219	093700	2685034	802	802	802	802	0
695	20250219	093600	2685034	802	802	802	802	0
696	20250219	093500	2685034	802	802	802	802	0
697	20250219	093400	2685034	802	802	802	802	1260
698	20250219	093300	1674514	802	802	802	802	0
699	20250219	093200	1674514	802	802	802	802	1
700	20250219	093100	1673712	801	801	801	801	0
701	20250219	093000	1673712	801	801	801	801	0
702	20250219	092900	1673712	801	801	801	801	0
703	20250219	092800	1673712	801	801	801	801	0
704	20250219	092700	1673712	801	801	801	801	0
705	20250219	092600	1673712	801	801	801	801	1100
706	20250219	092500	792612	801	801	801	801	0
707	20250219	092400	792612	801	801	801	801	0
708	20250219	092300	792612	801	801	801	801	0
709	20250219	092200	792612	801	805	805	801	500
710	20250219	092100	392042	806	806	806	806	0
711	20250219	092000	392042	806	806	806	806	0
712	20250219	091900	392042	806	806	806	806	0
713	20250219	091800	392042	806	806	806	806	0
714	20250219	091700	392042	806	806	806	806	11
715	20250219	091600	383176	806	806	806	806	0
716	20250219	091500	383176	806	806	806	806	0
717	20250219	091400	383176	806	806	806	806	1
718	20250219	091300	382370	806	806	806	806	1
719	20250219	091200	381564	806	806	806	806	2
720	20250219	091100	379952	806	806	806	806	25
721	20250219	091000	359802	806	806	806	806	71
722	20250219	090900	302576	806	806	806	806	0
723	20250219	090800	302576	806	806	806	806	1
724	20250219	090700	301770	806	806	806	806	3
725	20250219	090600	299352	807	807	807	807	0
726	20250219	090500	299352	807	807	807	807	0
727	20250219	090400	299352	807	807	807	807	16
728	20250219	090300	286440	802	802	802	802	0
729	20250219	090200	286440	802	802	802	802	0
730	20250219	090100	286440	802	802	802	802	0
731	20250219	090000	286440	802	800	802	800	358