KissMeData/225430/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205300	24698068	535	535	535	535	2034
3	20250219	205200	24698068	535	535	535	535	0
4	20250219	205100	24698068	535	535	535	535	0
5	20250219	205000	24698068	535	535	535	535	0
6	20250219	204900	24698068	535	535	535	535	0
7	20250219	204800	24698068	535	535	535	535	0
8	20250219	204700	24698068	535	535	535	535	0
9	20250219	204600	24698068	535	535	535	535	0
10	20250219	204500	24698068	535	535	535	535	0
11	20250219	204400	24698068	535	535	535	535	0
12	20250219	204300	24698068	535	535	535	535	0
13	20250219	204200	24698068	535	535	535	535	0
14	20250219	204100	24698068	535	535	535	535	0
15	20250219	204000	24698068	535	535	535	535	0
16	20250219	203900	24698068	535	535	535	535	0
17	20250219	203800	24698068	535	535	535	535	0
18	20250219	203700	24698068	535	535	535	535	0
19	20250219	203600	24698068	535	535	535	535	0
20	20250219	203500	24698068	535	535	535	535	0
21	20250219	203400	24698068	535	535	535	535	0
22	20250219	203300	24698068	535	535	535	535	0
23	20250219	203200	24698068	535	535	535	535	0
24	20250219	203100	24698068	535	535	535	535	0
25	20250219	203000	24698068	535	535	535	535	0
26	20250219	202900	24698068	535	535	535	535	0
27	20250219	202800	24698068	535	535	535	535	0
28	20250219	202700	24698068	535	535	535	535	0
29	20250219	202600	24698068	535	535	535	535	0
30	20250219	202500	24698068	535	535	535	535	0
31	20250219	202400	24698068	535	535	535	535	0
32	20250219	202300	24698068	535	535	535	535	2034
33	20250219	202200	24698068	535	535	535	535	0
34	20250219	202100	24698068	535	535	535	535	0
35	20250219	202000	24698068	535	535	535	535	0
36	20250219	201900	24698068	535	535	535	535	0
37	20250219	201800	24698068	535	535	535	535	0
38	20250219	201700	24698068	535	535	535	535	0
39	20250219	201600	24698068	535	535	535	535	0
40	20250219	201500	24698068	535	535	535	535	0
41	20250219	201400	24698068	535	535	535	535	0
42	20250219	201300	24698068	535	535	535	535	0
43	20250219	201200	24698068	535	535	535	535	0
44	20250219	201100	24698068	535	535	535	535	0
45	20250219	201000	24698068	535	535	535	535	0
46	20250219	200900	24698068	535	535	535	535	0
47	20250219	200800	24698068	535	535	535	535	0
48	20250219	200700	24698068	535	535	535	535	0
49	20250219	200600	24698068	535	535	535	535	0
50	20250219	200500	24698068	535	535	535	535	0
51	20250219	200400	24698068	535	535	535	535	0
52	20250219	200300	24698068	535	535	535	535	0
53	20250219	200200	24698068	535	535	535	535	0
54	20250219	200100	24698068	535	535	535	535	0
55	20250219	200000	24698068	535	535	535	535	0
56	20250219	195900	24698068	535	535	535	535	0
57	20250219	195800	24698068	535	535	535	535	0
58	20250219	195700	24698068	535	535	535	535	0
59	20250219	195600	24698068	535	535	535	535	0
60	20250219	195500	24698068	535	535	535	535	0
61	20250219	195400	24698068	535	535	535	535	0
62	20250219	195300	24698068	535	535	535	535	2034
63	20250219	195200	24698068	535	535	535	535	0
64	20250219	195100	24698068	535	535	535	535	0
65	20250219	195000	24698068	535	535	535	535	0
66	20250219	194900	24698068	535	535	535	535	0
67	20250219	194800	24698068	535	535	535	535	0
68	20250219	194700	24698068	535	535	535	535	0
69	20250219	194600	24698068	535	535	535	535	0
70	20250219	194500	24698068	535	535	535	535	0
71	20250219	194400	24698068	535	535	535	535	0
72	20250219	194300	24698068	535	535	535	535	0
73	20250219	194200	24698068	535	535	535	535	0
74	20250219	194100	24698068	535	535	535	535	0
75	20250219	194000	24698068	535	535	535	535	0
76	20250219	193900	24698068	535	535	535	535	0
77	20250219	193800	24698068	535	535	535	535	0
78	20250219	193700	24698068	535	535	535	535	0
79	20250219	193600	24698068	535	535	535	535	0
80	20250219	193500	24698068	535	535	535	535	0
81	20250219	193400	24698068	535	535	535	535	0
82	20250219	193300	24698068	535	535	535	535	0
83	20250219	193200	24698068	535	535	535	535	0
84	20250219	193100	24698068	535	535	535	535	0
85	20250219	193000	24698068	535	535	535	535	0
86	20250219	192900	24698068	535	535	535	535	0
87	20250219	192800	24698068	535	535	535	535	0
88	20250219	192700	24698068	535	535	535	535	0
89	20250219	192600	24698068	535	535	535	535	0
90	20250219	192500	24698068	535	535	535	535	0
91	20250219	192400	24698068	535	535	535	535	0
92	20250219	192300	24698068	535	535	535	535	2034
93	20250219	192200	24698068	535	535	535	535	0
94	20250219	192100	24698068	535	535	535	535	0
95	20250219	192000	24698068	535	535	535	535	0
96	20250219	191900	24698068	535	535	535	535	0
97	20250219	191800	24698068	535	535	535	535	0
98	20250219	191700	24698068	535	535	535	535	0
99	20250219	191600	24698068	535	535	535	535	0
100	20250219	191500	24698068	535	535	535	535	0
101	20250219	191400	24698068	535	535	535	535	0
102	20250219	191300	24698068	535	535	535	535	0
103	20250219	191200	24698068	535	535	535	535	0
104	20250219	191100	24698068	535	535	535	535	0
105	20250219	191000	24698068	535	535	535	535	0
106	20250219	190900	24698068	535	535	535	535	0
107	20250219	190800	24698068	535	535	535	535	0
108	20250219	190700	24698068	535	535	535	535	0
109	20250219	190600	24698068	535	535	535	535	0
110	20250219	190500	24698068	535	535	535	535	0
111	20250219	190400	24698068	535	535	535	535	0
112	20250219	190300	24698068	535	535	535	535	0
113	20250219	190200	24698068	535	535	535	535	0
114	20250219	190100	24698068	535	535	535	535	0
115	20250219	190000	24698068	535	535	535	535	0
116	20250219	185900	24698068	535	535	535	535	0
117	20250219	185800	24698068	535	535	535	535	0
118	20250219	185700	24698068	535	535	535	535	0
119	20250219	185600	24698068	535	535	535	535	0
120	20250219	185500	24698068	535	535	535	535	0
121	20250219	185400	24698068	535	535	535	535	0
122	20250219	185300	24698068	535	535	535	535	2034
123	20250219	185200	24698068	535	535	535	535	0
124	20250219	185100	24698068	535	535	535	535	0
125	20250219	185000	24698068	535	535	535	535	0
126	20250219	184900	24698068	535	535	535	535	0
127	20250219	184800	24698068	535	535	535	535	0
128	20250219	184700	24698068	535	535	535	535	0
129	20250219	184600	24698068	535	535	535	535	0
130	20250219	184500	24698068	535	535	535	535	0
131	20250219	184400	24698068	535	535	535	535	0
132	20250219	184300	24698068	535	535	535	535	0
133	20250219	184200	24698068	535	535	535	535	0
134	20250219	184100	24698068	535	535	535	535	0
135	20250219	184000	24698068	535	535	535	535	0
136	20250219	183900	24698068	535	535	535	535	0
137	20250219	183800	24698068	535	535	535	535	0
138	20250219	183700	24698068	535	535	535	535	0
139	20250219	183600	24698068	535	535	535	535	0
140	20250219	183500	24698068	535	535	535	535	0
141	20250219	183400	24698068	535	535	535	535	0
142	20250219	183300	24698068	535	535	535	535	0
143	20250219	183200	24698068	535	535	535	535	0
144	20250219	183100	24698068	535	535	535	535	0
145	20250219	183000	24698068	535	535	535	535	0
146	20250219	182900	24698068	535	535	535	535	0
147	20250219	182800	24698068	535	535	535	535	0
148	20250219	182700	24698068	535	535	535	535	0
149	20250219	182600	24698068	535	535	535	535	0
150	20250219	182500	24698068	535	535	535	535	0
151	20250219	182400	24698068	535	535	535	535	0
152	20250219	182300	24698068	535	535	535	535	2034
153	20250219	182200	24698068	535	535	535	535	0
154	20250219	182100	24698068	535	535	535	535	0
155	20250219	182000	24698068	535	535	535	535	0
156	20250219	181900	24698068	535	535	535	535	0
157	20250219	181800	24698068	535	535	535	535	0
158	20250219	181700	24698068	535	535	535	535	0
159	20250219	181600	24698068	535	535	535	535	0
160	20250219	181500	24698068	535	535	535	535	0
161	20250219	181400	24698068	535	535	535	535	0
162	20250219	181300	24698068	535	535	535	535	0
163	20250219	181200	24698068	535	535	535	535	0
164	20250219	181100	24698068	535	535	535	535	0
165	20250219	181000	24698068	535	535	535	535	0
166	20250219	180900	24698068	535	535	535	535	0
167	20250219	180800	24698068	535	535	535	535	0
168	20250219	180700	24698068	535	535	535	535	0
169	20250219	180600	24698068	535	535	535	535	0
170	20250219	180500	24698068	535	535	535	535	0
171	20250219	180400	24698068	535	535	535	535	0
172	20250219	180300	24698068	535	535	535	535	0
173	20250219	180200	24698068	535	535	535	535	0
174	20250219	180100	24698068	535	535	535	535	0
175	20250219	180000	24698068	535	535	535	535	0
176	20250219	175900	24698068	535	535	535	535	0
177	20250219	175800	24698068	535	535	535	535	0
178	20250219	175700	24698068	535	535	535	535	0
179	20250219	175600	24698068	535	535	535	535	0
180	20250219	175500	24698068	535	535	535	535	0
181	20250219	175400	24698068	535	535	535	535	0
182	20250219	175300	24698068	535	535	535	535	2034
183	20250219	175200	24698068	535	535	535	535	0
184	20250219	175100	24698068	535	535	535	535	0
185	20250219	175000	24698068	535	535	535	535	0
186	20250219	174900	24698068	535	535	535	535	0
187	20250219	174800	24698068	535	535	535	535	0
188	20250219	174700	24698068	535	535	535	535	0
189	20250219	174600	24698068	535	535	535	535	0
190	20250219	174500	24698068	535	535	535	535	0
191	20250219	174400	24698068	535	535	535	535	0
192	20250219	174300	24698068	535	535	535	535	0
193	20250219	174200	24698068	535	535	535	535	0
194	20250219	174100	24698068	535	535	535	535	0
195	20250219	174000	24698068	535	535	535	535	0
196	20250219	173900	24698068	535	535	535	535	0
197	20250219	173800	24698068	535	535	535	535	0
198	20250219	173700	24698068	535	535	535	535	0
199	20250219	173600	24698068	535	535	535	535	0
200	20250219	173500	24698068	535	535	535	535	0
201	20250219	173400	24698068	535	535	535	535	0
202	20250219	173300	24698068	535	535	535	535	0
203	20250219	173200	24698068	535	535	535	535	0
204	20250219	173100	24698068	535	535	535	535	0
205	20250219	173000	24698068	535	535	535	535	0
206	20250219	172900	24698068	535	535	535	535	0
207	20250219	172800	24698068	535	535	535	535	0
208	20250219	172700	24698068	535	535	535	535	0
209	20250219	172600	24698068	535	535	535	535	0
210	20250219	172500	24698068	535	535	535	535	0
211	20250219	172400	24698068	535	535	535	535	0
212	20250219	172300	24698068	535	535	535	535	2034
213	20250219	172200	24698068	535	535	535	535	0
214	20250219	172100	24698068	535	535	535	535	0
215	20250219	172000	24698068	535	535	535	535	0
216	20250219	171900	24698068	535	535	535	535	0
217	20250219	171800	24698068	535	535	535	535	0
218	20250219	171700	24698068	535	535	535	535	0
219	20250219	171600	24698068	535	535	535	535	0
220	20250219	171500	24698068	535	535	535	535	0
221	20250219	171400	24698068	535	535	535	535	0
222	20250219	171300	24698068	535	535	535	535	0
223	20250219	171200	24698068	535	535	535	535	0
224	20250219	171100	24698068	535	535	535	535	0
225	20250219	171000	24698068	535	535	535	535	0
226	20250219	170900	24698068	535	535	535	535	0
227	20250219	170800	24698068	535	535	535	535	0
228	20250219	170700	24698068	535	535	535	535	0
229	20250219	170600	24698068	535	535	535	535	0
230	20250219	170500	24698068	535	535	535	535	0
231	20250219	170400	24698068	535	535	535	535	0
232	20250219	170300	24698068	535	535	535	535	0
233	20250219	170200	24698068	535	535	535	535	0
234	20250219	170100	24698068	535	535	535	535	0
235	20250219	170000	24698068	535	535	535	535	0
236	20250219	165900	24698068	535	535	535	535	0
237	20250219	165800	24698068	535	535	535	535	0
238	20250219	165700	24698068	535	535	535	535	0
239	20250219	165600	24698068	535	535	535	535	0
240	20250219	165500	24698068	535	535	535	535	0
241	20250219	165400	24698068	535	535	535	535	0
242	20250219	165300	24698068	535	535	535	535	2034
243	20250219	165200	24698068	535	535	535	535	0
244	20250219	165100	24698068	535	535	535	535	0
245	20250219	165000	24698068	535	535	535	535	0
246	20250219	164900	24698068	535	535	535	535	0
247	20250219	164800	24698068	535	535	535	535	0
248	20250219	164700	24698068	535	535	535	535	0
249	20250219	164600	24698068	535	535	535	535	0
250	20250219	164500	24698068	535	535	535	535	0
251	20250219	164400	24698068	535	535	535	535	0
252	20250219	164300	24698068	535	535	535	535	0
253	20250219	164200	24698068	535	535	535	535	0
254	20250219	164100	24698068	535	535	535	535	0
255	20250219	164000	24698068	535	535	535	535	0
256	20250219	163900	24698068	535	535	535	535	0
257	20250219	163800	24698068	535	535	535	535	0
258	20250219	163700	24698068	535	535	535	535	0
259	20250219	163600	24698068	535	535	535	535	0
260	20250219	163500	24698068	535	535	535	535	0
261	20250219	163400	24698068	535	535	535	535	0
262	20250219	163300	24698068	535	535	535	535	0
263	20250219	163200	24698068	535	535	535	535	0
264	20250219	163100	24698068	535	535	535	535	0
265	20250219	163000	24698068	535	535	535	535	0
266	20250219	162900	24698068	535	535	535	535	0
267	20250219	162800	24698068	535	535	535	535	0
268	20250219	162700	24698068	535	535	535	535	0
269	20250219	162600	24698068	535	535	535	535	0
270	20250219	162500	24698068	535	535	535	535	0
271	20250219	162400	24698068	535	535	535	535	0
272	20250219	162300	24698068	535	535	535	535	2034
273	20250219	162200	24698068	535	535	535	535	0
274	20250219	162100	24698068	535	535	535	535	0
275	20250219	162000	24698068	535	535	535	535	0
276	20250219	161900	24698068	535	535	535	535	0
277	20250219	161800	24698068	535	535	535	535	0
278	20250219	161700	24698068	535	535	535	535	0
279	20250219	161600	24698068	535	535	535	535	0
280	20250219	161500	24698068	535	535	535	535	0
281	20250219	161400	24698068	535	535	535	535	0
282	20250219	161300	24698068	535	535	535	535	0
283	20250219	161200	24698068	535	535	535	535	0
284	20250219	161100	24698068	535	535	535	535	0
285	20250219	161000	24698068	535	535	535	535	0
286	20250219	160900	24698068	535	535	535	535	0
287	20250219	160800	24698068	535	535	535	535	0
288	20250219	160700	24698068	535	535	535	535	0
289	20250219	160600	24698068	535	535	535	535	0
290	20250219	160500	24698068	535	535	535	535	0
291	20250219	160400	24698068	535	535	535	535	0
292	20250219	160300	24698068	535	535	535	535	0
293	20250219	160200	24698068	535	535	535	535	0
294	20250219	160100	24698068	535	535	535	535	0
295	20250219	160000	24698068	535	535	535	535	0
296	20250219	155900	24698068	535	535	535	535	0
297	20250219	155800	24698068	535	535	535	535	0
298	20250219	155700	24698068	535	535	535	535	0
299	20250219	155600	24698068	535	535	535	535	0
300	20250219	155500	24698068	535	535	535	535	0
301	20250219	155400	24698068	535	535	535	535	0
302	20250219	155300	24698068	535	535	535	535	2034
303	20250219	155200	24698068	535	535	535	535	0
304	20250219	155100	24698068	535	535	535	535	0
305	20250219	155000	24698068	535	535	535	535	0
306	20250219	154900	24698068	535	535	535	535	0
307	20250219	154800	24698068	535	535	535	535	0
308	20250219	154700	24698068	535	535	535	535	0
309	20250219	154600	24698068	535	535	535	535	0
310	20250219	154500	24698068	535	535	535	535	0
311	20250219	154400	24698068	535	535	535	535	0
312	20250219	154300	24698068	535	535	535	535	0
313	20250219	154200	24698068	535	535	535	535	0
314	20250219	154100	24698068	535	535	535	535	0
315	20250219	154000	24698068	535	535	535	535	0
316	20250219	153900	24698068	535	535	535	535	0
317	20250219	153800	24698068	535	535	535	535	0
318	20250219	153700	24698068	535	535	535	535	0
319	20250219	153600	24698068	535	535	535	535	0
320	20250219	153500	24698068	535	535	535	535	0
321	20250219	153400	24698068	535	535	535	535	0
322	20250219	153300	24698068	535	535	535	535	0
323	20250219	153200	24698068	535	535	535	535	0
324	20250219	153100	24698068	535	535	535	535	0
325	20250219	153000	24698068	535	535	535	535	2034
326	20250219	152900	23609878	534	534	534	534	0
327	20250219	152800	23609878	534	534	534	534	0
328	20250219	152700	23609878	534	534	534	534	0
329	20250219	152600	23609878	534	534	534	534	0
330	20250219	152500	23609878	534	534	534	534	0
331	20250219	152400	23609878	534	534	534	534	0
332	20250219	152300	23609878	534	534	534	534	0
333	20250219	152200	23609878	534	534	534	534	0
334	20250219	152100	23609878	534	534	534	534	0
335	20250219	152000	23609878	534	534	534	534	0
336	20250219	151900	23609878	534	534	534	534	0
337	20250219	151800	23609878	534	534	534	534	9
338	20250219	151700	23605072	534	534	534	534	0
339	20250219	151600	23605072	534	534	534	534	0
340	20250219	151500	23605072	534	534	534	534	37
341	20250219	151400	23585314	534	534	534	534	0
342	20250219	151300	23585314	534	534	534	534	0
343	20250219	151200	23585314	534	534	534	534	0
344	20250219	151100	23585314	534	534	534	534	38
345	20250219	151000	23565022	534	534	534	534	38
346	20250219	150900	23544730	534	534	534	534	0
347	20250219	150800	23544730	534	534	534	534	2000
348	20250219	150700	22476730	535	535	535	535	0
349	20250219	150600	22476730	535	535	535	535	0
350	20250219	150500	22476730	535	535	535	535	0
351	20250219	150400	22476730	535	535	535	535	1
352	20250219	150300	22476195	534	534	534	534	1746
353	20250219	150200	21543831	534	534	534	534	0
354	20250219	150100	21543831	534	534	534	534	0
355	20250219	150000	21543831	534	534	534	534	0
356	20250219	145900	21543831	534	534	534	534	0
357	20250219	145800	21543831	534	534	534	534	3
358	20250219	145700	21542229	535	535	535	535	3
359	20250219	145600	21540624	535	535	535	535	0
360	20250219	145500	21540624	535	535	535	535	0
361	20250219	145400	21540624	535	535	535	535	0
362	20250219	145300	21540624	535	535	535	535	0
363	20250219	145200	21540624	535	535	535	535	50
364	20250219	145100	21513874	535	535	535	535	0
365	20250219	145000	21513874	535	535	535	535	0
366	20250219	144900	21513874	535	535	535	535	0
367	20250219	144800	21513874	535	535	535	535	10
368	20250219	144700	21508524	535	535	535	535	0
369	20250219	144600	21508524	535	535	535	535	0
370	20250219	144500	21508524	535	535	535	535	1
371	20250219	144400	21507989	534	534	534	534	0
372	20250219	144300	21507989	534	534	534	534	0
373	20250219	144200	21507989	534	534	534	534	0
374	20250219	144100	21507989	534	534	534	534	0
375	20250219	144000	21507989	534	534	534	534	0
376	20250219	143900	21507989	534	534	534	534	0
377	20250219	143800	21507989	534	534	534	534	0
378	20250219	143700	21507989	534	534	534	534	1000
379	20250219	143600	20973989	535	535	535	535	0
380	20250219	143500	20973989	535	535	535	535	0
381	20250219	143400	20973989	535	535	535	535	0
382	20250219	143300	20973989	535	535	535	535	0
383	20250219	143200	20973989	535	535	535	535	0
384	20250219	143100	20973989	535	535	535	535	0
385	20250219	143000	20973989	535	535	535	535	0
386	20250219	142900	20973989	535	535	535	535	0
387	20250219	142800	20973989	535	535	535	535	0
388	20250219	142700	20973989	535	535	535	535	96
389	20250219	142600	20922629	535	535	535	535	0
390	20250219	142500	20922629	535	535	535	535	0
391	20250219	142400	20922629	535	535	535	535	0
392	20250219	142300	20922629	535	535	535	535	0
393	20250219	142200	20922629	535	535	535	535	0
394	20250219	142100	20922629	535	535	535	535	0
395	20250219	142000	20922629	535	535	535	535	0
396	20250219	141900	20922629	535	535	535	535	0
397	20250219	141800	20922629	535	535	535	535	0
398	20250219	141700	20922629	535	535	535	535	0
399	20250219	141600	20922629	535	535	535	535	0
400	20250219	141500	20922629	535	535	535	535	0
401	20250219	141400	20922629	535	535	535	535	0
402	20250219	141300	20922629	535	535	535	535	0
403	20250219	141200	20922629	535	535	535	535	0
404	20250219	141100	20922629	535	535	535	535	0
405	20250219	141000	20922629	535	535	535	535	0
406	20250219	140900	20922629	535	535	535	535	0
407	20250219	140800	20922629	535	535	535	535	0
408	20250219	140700	20922629	535	535	535	535	0
409	20250219	140600	20922629	535	535	535	535	0
410	20250219	140500	20922629	535	535	535	535	0
411	20250219	140400	20922629	535	535	535	535	0
412	20250219	140300	20922629	535	535	535	535	0
413	20250219	140200	20922629	535	535	535	535	0
414	20250219	140100	20922629	535	535	535	535	0
415	20250219	140000	20922629	535	535	535	535	0
416	20250219	135900	20922629	535	535	535	535	0
417	20250219	135800	20922629	535	535	535	535	0
418	20250219	135700	20922629	535	535	535	535	0
419	20250219	135600	20922629	535	535	535	535	0
420	20250219	135500	20922629	535	535	535	535	0
421	20250219	135400	20922629	535	535	535	535	0
422	20250219	135300	20922629	535	535	535	535	0
423	20250219	135200	20922629	535	535	535	535	30
424	20250219	135100	20906579	534	534	534	534	0
425	20250219	135000	20906579	534	534	534	534	0
426	20250219	134900	20906579	534	534	534	534	0
427	20250219	134800	20906579	534	534	534	534	0
428	20250219	134700	20906579	534	534	534	534	0
429	20250219	134600	20906579	534	534	534	534	0
430	20250219	134500	20906579	534	534	534	534	0
431	20250219	134400	20906579	534	534	534	534	0
432	20250219	134300	20906579	534	534	534	534	0
433	20250219	134200	20906579	534	534	534	534	0
434	20250219	134100	20906579	534	534	534	534	0
435	20250219	134000	20906579	534	534	534	534	0
436	20250219	133900	20906579	534	534	534	534	0
437	20250219	133800	20906579	534	534	534	534	0
438	20250219	133700	20906579	534	534	534	534	0
439	20250219	133600	20906579	534	534	534	534	0
440	20250219	133500	20906579	534	534	534	534	0
441	20250219	133400	20906579	534	534	534	534	0
442	20250219	133300	20906579	534	534	534	534	0
443	20250219	133200	20906579	534	534	534	534	1
444	20250219	133100	20906045	533	533	533	533	0
445	20250219	133000	20906045	533	533	533	533	0
446	20250219	132900	20906045	533	533	533	533	0
447	20250219	132800	20906045	533	533	533	533	0
448	20250219	132700	20906045	533	533	533	533	54
449	20250219	132600	20877263	533	533	533	533	0
450	20250219	132500	20877263	533	533	533	533	0
451	20250219	132400	20877263	533	533	533	533	0
452	20250219	132300	20877263	533	533	533	533	0
453	20250219	132200	20877263	533	533	533	533	0
454	20250219	132100	20877263	533	533	533	533	0
455	20250219	132000	20877263	533	533	533	533	0
456	20250219	131900	20877263	533	533	533	533	1
457	20250219	131800	20876730	532	532	532	532	5
458	20250219	131700	20874070	532	532	532	532	1
459	20250219	131600	20873538	531	533	533	526	1390
460	20250219	131500	20139950	535	535	535	535	12
461	20250219	131400	20133530	535	535	535	535	0
462	20250219	131300	20133530	535	535	535	535	0
463	20250219	131200	20133530	535	535	535	535	0
464	20250219	131100	20133530	535	535	535	535	0
465	20250219	131000	20133530	535	535	535	535	0
466	20250219	130900	20133530	535	535	535	535	0
467	20250219	130800	20133530	535	535	535	535	0
468	20250219	130700	20133530	535	535	535	535	0
469	20250219	130600	20133530	535	535	535	535	0
470	20250219	130500	20133530	535	535	535	535	0
471	20250219	130400	20133530	535	535	535	535	0
472	20250219	130300	20133530	535	535	535	535	0
473	20250219	130200	20133530	535	535	535	535	0
474	20250219	130100	20133530	535	535	535	535	2000
475	20250219	130000	19063530	535	535	535	535	0
476	20250219	125900	19063530	535	535	535	535	0
477	20250219	125800	19063530	535	535	535	535	0
478	20250219	125700	19063530	535	535	535	535	0
479	20250219	125600	19063530	535	535	535	535	0
480	20250219	125500	19063530	535	535	535	535	1
481	20250219	125400	19062995	535	535	535	535	0
482	20250219	125300	19062995	535	535	535	535	0
483	20250219	125200	19062995	535	535	535	535	0
484	20250219	125100	19062995	535	535	535	535	0
485	20250219	125000	19062995	535	535	535	535	0
486	20250219	124900	19062995	535	535	535	535	0
487	20250219	124800	19062995	535	535	535	535	0
488	20250219	124700	19062995	535	535	535	535	0
489	20250219	124600	19062995	535	535	535	535	0
490	20250219	124500	19062995	535	535	535	535	0
491	20250219	124400	19062995	535	535	535	535	0
492	20250219	124300	19062995	535	535	535	535	0
493	20250219	124200	19062995	535	535	535	535	0
494	20250219	124100	19062995	535	535	535	535	0
495	20250219	124000	19062995	535	535	535	535	0
496	20250219	123900	19062995	535	534	535	532	2001
497	20250219	123800	17997648	534	534	534	534	0
498	20250219	123700	17997648	534	534	534	534	0
499	20250219	123600	17997648	534	534	534	534	0
500	20250219	123500	17997648	534	534	534	534	0
501	20250219	123400	17997648	534	534	534	534	20
502	20250219	123300	17986968	535	535	535	535	0
503	20250219	123200	17986968	535	535	535	535	1955
504	20250219	123100	16941043	535	535	535	535	0
505	20250219	123000	16941043	535	535	535	535	0
506	20250219	122900	16941043	535	535	535	535	82
507	20250219	122800	16897173	535	535	535	535	0
508	20250219	122700	16897173	535	535	535	535	0
509	20250219	122600	16897173	535	535	535	535	0
510	20250219	122500	16897173	535	535	535	535	0
511	20250219	122400	16897173	535	535	535	535	0
512	20250219	122300	16897173	535	535	535	535	1
513	20250219	122200	16896638	534	534	534	534	0
514	20250219	122100	16896638	534	534	534	534	0
515	20250219	122000	16896638	534	534	534	534	0
516	20250219	121900	16896638	534	534	534	534	0
517	20250219	121800	16896638	534	534	534	534	0
518	20250219	121700	16896638	534	534	534	534	0
519	20250219	121600	16896638	534	534	534	534	0
520	20250219	121500	16896638	534	534	534	534	0
521	20250219	121400	16896638	534	534	534	534	0
522	20250219	121300	16896638	534	534	534	534	0
523	20250219	121200	16896638	534	534	534	534	0
524	20250219	121100	16896638	534	534	534	534	0
525	20250219	121000	16896638	534	534	534	534	0
526	20250219	120900	16896638	534	534	534	534	0
527	20250219	120800	16896638	534	534	534	534	0
528	20250219	120700	16896638	534	534	534	534	0
529	20250219	120600	16896638	534	534	534	534	0
530	20250219	120500	16896638	534	534	534	534	0
531	20250219	120400	16896638	534	534	534	534	0
532	20250219	120300	16896638	534	534	534	534	0
533	20250219	120200	16896638	534	534	534	534	0
534	20250219	120100	16896638	534	534	534	534	0
535	20250219	120000	16896638	534	534	534	534	0
536	20250219	115900	16896638	534	534	534	534	0
537	20250219	115800	16896638	534	534	534	534	0
538	20250219	115700	16896638	534	534	534	534	0
539	20250219	115600	16896638	534	534	534	534	0
540	20250219	115500	16896638	534	534	534	534	0
541	20250219	115400	16896638	534	534	534	534	0
542	20250219	115300	16896638	534	534	534	534	0
543	20250219	115200	16896638	534	534	534	534	0
544	20250219	115100	16896638	534	534	534	534	10
545	20250219	115000	16891298	535	535	535	535	0
546	20250219	114900	16891298	535	535	535	535	0
547	20250219	114800	16891298	535	535	535	535	0
548	20250219	114700	16891298	535	535	535	535	0
549	20250219	114600	16891298	535	535	535	535	0
550	20250219	114500	16891298	535	535	535	535	0
551	20250219	114400	16891298	535	535	535	535	0
552	20250219	114300	16891298	535	535	535	535	0
553	20250219	114200	16891298	535	535	535	535	0
554	20250219	114100	16891298	535	535	535	535	0
555	20250219	114000	16891298	535	535	535	535	0
556	20250219	113900	16891298	535	535	535	535	0
557	20250219	113800	16891298	535	535	535	535	0
558	20250219	113700	16891298	535	535	535	535	0
559	20250219	113600	16891298	535	535	535	535	1
560	20250219	113500	16890763	535	535	535	535	0
561	20250219	113400	16890763	535	535	535	535	0
562	20250219	113300	16890763	535	535	535	535	0
563	20250219	113200	16890763	535	535	535	535	0
564	20250219	113100	16890763	535	535	535	535	0
565	20250219	113000	16890763	535	535	535	535	0
566	20250219	112900	16890763	535	535	535	535	0
567	20250219	112800	16890763	535	535	535	535	0
568	20250219	112700	16890763	535	535	535	535	0
569	20250219	112600	16890763	535	535	535	535	0
570	20250219	112500	16890763	535	535	535	535	0
571	20250219	112400	16890763	535	535	535	535	10
572	20250219	112300	16885413	535	535	535	535	2
573	20250219	112200	16884343	536	536	536	536	0
574	20250219	112100	16884343	536	536	536	536	0
575	20250219	112000	16884343	536	536	536	536	0
576	20250219	111900	16884343	536	536	536	536	0
577	20250219	111800	16884343	536	536	536	536	0
578	20250219	111700	16884343	536	536	536	536	0
579	20250219	111600	16884343	536	536	536	536	0
580	20250219	111500	16884343	536	536	536	536	0
581	20250219	111400	16884343	536	536	536	536	0
582	20250219	111300	16884343	536	536	536	536	0
583	20250219	111200	16884343	536	536	536	536	0
584	20250219	111100	16884343	536	536	536	536	0
585	20250219	111000	16884343	536	536	536	536	0
586	20250219	110900	16884343	536	536	536	536	0
587	20250219	110800	16884343	536	536	536	536	0
588	20250219	110700	16884343	536	536	536	536	0
589	20250219	110600	16884343	536	536	536	536	0
590	20250219	110500	16884343	536	536	536	536	0
591	20250219	110400	16884343	536	536	536	536	0
592	20250219	110300	16884343	536	536	536	536	500
593	20250219	110200	16616343	536	536	536	536	0
594	20250219	110100	16616343	536	536	536	536	0
595	20250219	110000	16616343	536	536	536	536	0
596	20250219	105900	16616343	536	536	536	536	0
597	20250219	105800	16616343	536	536	536	536	0
598	20250219	105700	16616343	536	536	536	536	1
599	20250219	105600	16615807	536	536	536	536	0
600	20250219	105500	16615807	536	536	536	536	0
601	20250219	105400	16615807	536	536	536	536	20
602	20250219	105300	16605087	532	532	532	532	0
603	20250219	105200	16605087	532	532	532	532	0
604	20250219	105100	16605087	532	532	532	532	0
605	20250219	105000	16605087	532	532	532	532	0
606	20250219	104900	16605087	532	532	532	532	0
607	20250219	104800	16605087	532	532	532	532	0
608	20250219	104700	16605087	532	532	532	532	0
609	20250219	104600	16605087	532	532	532	532	0
610	20250219	104500	16605087	532	532	532	532	0
611	20250219	104400	16605087	532	532	532	532	0
612	20250219	104300	16605087	532	532	532	532	0
613	20250219	104200	16605087	532	532	532	532	0
614	20250219	104100	16605087	532	532	532	532	0
615	20250219	104000	16605087	532	532	532	532	0
616	20250219	103900	16605087	532	532	532	532	0
617	20250219	103800	16605087	532	532	532	532	20
618	20250219	103700	16594447	536	536	536	536	0
619	20250219	103600	16594447	536	536	536	536	0
620	20250219	103500	16594447	536	536	536	536	0
621	20250219	103400	16594447	536	536	536	536	0
622	20250219	103300	16594447	536	536	536	536	0
623	20250219	103200	16594447	536	536	536	536	0
624	20250219	103100	16594447	536	536	536	536	0
625	20250219	103000	16594447	536	536	536	536	0
626	20250219	102900	16594447	536	536	536	536	0
627	20250219	102800	16594447	536	536	536	536	0
628	20250219	102700	16594447	536	536	536	536	0
629	20250219	102600	16594447	536	536	536	536	0
630	20250219	102500	16594447	536	536	536	536	0
631	20250219	102400	16594447	536	536	536	536	0
632	20250219	102300	16594447	536	536	536	536	0
633	20250219	102200	16594447	536	536	536	536	0
634	20250219	102100	16594447	536	536	536	536	0
635	20250219	102000	16594447	536	536	536	536	0
636	20250219	101900	16594447	536	536	536	536	9
637	20250219	101800	16589623	536	536	536	536	0
638	20250219	101700	16589623	536	536	536	536	0
639	20250219	101600	16589623	536	536	536	536	0
640	20250219	101500	16589623	536	536	536	536	0
641	20250219	101400	16589623	536	536	536	536	0
642	20250219	101300	16589623	536	536	536	536	0
643	20250219	101200	16589623	536	536	536	536	0
644	20250219	101100	16589623	536	536	536	536	0
645	20250219	101000	16589623	536	536	536	536	0
646	20250219	100900	16589623	536	536	536	536	0
647	20250219	100800	16589623	536	536	536	536	10
648	20250219	100700	16584263	536	536	536	536	0
649	20250219	100600	16584263	536	536	536	536	0
650	20250219	100500	16584263	536	536	536	536	0
651	20250219	100400	16584263	536	536	536	536	0
652	20250219	100300	16584263	536	536	536	536	0
653	20250219	100200	16584263	536	536	536	536	11
654	20250219	100100	16578367	536	536	536	536	0
655	20250219	100000	16578367	536	536	536	536	0
656	20250219	095900	16578367	536	536	536	536	0
657	20250219	095800	16578367	536	536	536	536	0
658	20250219	095700	16578367	536	536	536	536	0
659	20250219	095600	16578367	536	535	536	535	157
660	20250219	095500	16494371	535	535	535	535	45
661	20250219	095400	16470296	535	535	535	535	100
662	20250219	095300	16416796	535	533	535	533	3
663	20250219	095200	16415194	532	532	532	532	63
664	20250219	095100	16381678	532	532	532	532	5
665	20250219	095000	16379018	532	532	532	532	5
666	20250219	094900	16376358	532	532	532	532	4
667	20250219	094800	16374230	532	532	532	532	5
668	20250219	094700	16371570	532	532	532	532	7
669	20250219	094600	16367846	532	532	532	532	5
670	20250219	094500	16365186	532	532	532	532	12
671	20250219	094400	16358802	532	532	532	532	5
672	20250219	094300	16356142	532	532	532	532	5
673	20250219	094200	16353482	532	532	532	532	17
674	20250219	094100	16344438	532	532	532	532	5
675	20250219	094000	16341778	532	532	532	532	4
676	20250219	093900	16339650	532	532	532	532	5
677	20250219	093800	16336990	532	527	532	527	15
678	20250219	093700	16329060	527	532	532	527	25
679	20250219	093600	16315860	532	532	532	532	4
680	20250219	093500	16313732	532	532	532	532	5
681	20250219	093400	16311072	532	532	532	532	5
682	20250219	093300	16308412	532	533	533	525	1796
683	20250219	093200	15358913	536	536	536	536	0
684	20250219	093100	15358913	536	536	536	536	0
685	20250219	093000	15358913	536	536	536	536	0
686	20250219	092900	15358913	536	536	536	536	0
687	20250219	092800	15358913	536	536	536	536	0
688	20250219	092700	15358913	536	536	536	536	0
689	20250219	092600	15358913	536	536	536	536	0
690	20250219	092500	15358913	536	536	536	536	0
691	20250219	092400	15358913	536	536	536	536	0
692	20250219	092300	15358913	536	536	536	536	0
693	20250219	092200	15358913	536	536	536	536	0
694	20250219	092100	15358913	536	536	536	536	731
695	20250219	092000	14967097	536	533	537	533	15085
696	20250219	091900	6888084	533	532	533	532	21
697	20250219	091800	6876910	534	534	534	534	0
698	20250219	091700	6876910	534	534	534	534	0
699	20250219	091600	6876910	534	534	534	534	0
700	20250219	091500	6876910	534	531	534	531	6000
701	20250219	091400	3678778	531	531	531	531	4
702	20250219	091300	3676654	532	532	532	532	5
703	20250219	091200	3673994	532	531	532	531	5
704	20250219	091100	3671337	532	532	532	532	5
705	20250219	091000	3668677	532	532	532	532	5
706	20250219	090900	3666017	532	532	532	532	23
707	20250219	090800	3653781	534	534	534	534	0
708	20250219	090700	3653781	534	534	534	534	0
709	20250219	090600	3653781	534	534	534	534	0
710	20250219	090500	3653781	534	532	534	532	100
711	20250219	090400	3600501	532	532	532	532	5
712	20250219	090300	3597841	532	532	532	532	5
713	20250219	090200	3595181	532	532	532	532	2042
714	20250219	090100	2508837	532	536	536	529	2188
715	20250219	090000	1345360	536	536	536	536	2510