KissMeData/328380/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212400	55832945	922	922	922	922	4119
3	20250219	212300	55832945	922	922	922	922	0
4	20250219	212200	55832945	922	922	922	922	0
5	20250219	212100	55832945	922	922	922	922	0
6	20250219	212000	55832945	922	922	922	922	0
7	20250219	211900	55832945	922	922	922	922	0
8	20250219	211800	55832945	922	922	922	922	0
9	20250219	211700	55832945	922	922	922	922	0
10	20250219	211600	55832945	922	922	922	922	0
11	20250219	211500	55832945	922	922	922	922	0
12	20250219	211400	55832945	922	922	922	922	0
13	20250219	211300	55832945	922	922	922	922	0
14	20250219	211200	55832945	922	922	922	922	0
15	20250219	211100	55832945	922	922	922	922	0
16	20250219	211000	55832945	922	922	922	922	0
17	20250219	210900	55832945	922	922	922	922	0
18	20250219	210800	55832945	922	922	922	922	0
19	20250219	210700	55832945	922	922	922	922	0
20	20250219	210600	55832945	922	922	922	922	0
21	20250219	210500	55832945	922	922	922	922	0
22	20250219	210400	55832945	922	922	922	922	0
23	20250219	210300	55832945	922	922	922	922	0
24	20250219	210200	55832945	922	922	922	922	0
25	20250219	210100	55832945	922	922	922	922	0
26	20250219	210000	55832945	922	922	922	922	0
27	20250219	205900	55832945	922	922	922	922	0
28	20250219	205800	55832945	922	922	922	922	0
29	20250219	205700	55832945	922	922	922	922	0
30	20250219	205600	55832945	922	922	922	922	0
31	20250219	205500	55832945	922	922	922	922	0
32	20250219	205400	55832945	922	922	922	922	4119
33	20250219	205300	55832945	922	922	922	922	0
34	20250219	205200	55832945	922	922	922	922	0
35	20250219	205100	55832945	922	922	922	922	0
36	20250219	205000	55832945	922	922	922	922	0
37	20250219	204900	55832945	922	922	922	922	0
38	20250219	204800	55832945	922	922	922	922	0
39	20250219	204700	55832945	922	922	922	922	0
40	20250219	204600	55832945	922	922	922	922	0
41	20250219	204500	55832945	922	922	922	922	0
42	20250219	204400	55832945	922	922	922	922	0
43	20250219	204300	55832945	922	922	922	922	0
44	20250219	204200	55832945	922	922	922	922	0
45	20250219	204100	55832945	922	922	922	922	0
46	20250219	204000	55832945	922	922	922	922	0
47	20250219	203900	55832945	922	922	922	922	0
48	20250219	203800	55832945	922	922	922	922	0
49	20250219	203700	55832945	922	922	922	922	0
50	20250219	203600	55832945	922	922	922	922	0
51	20250219	203500	55832945	922	922	922	922	0
52	20250219	203400	55832945	922	922	922	922	0
53	20250219	203300	55832945	922	922	922	922	0
54	20250219	203200	55832945	922	922	922	922	0
55	20250219	203100	55832945	922	922	922	922	0
56	20250219	203000	55832945	922	922	922	922	0
57	20250219	202900	55832945	922	922	922	922	0
58	20250219	202800	55832945	922	922	922	922	0
59	20250219	202700	55832945	922	922	922	922	0
60	20250219	202600	55832945	922	922	922	922	0
61	20250219	202500	55832945	922	922	922	922	0
62	20250219	202400	55832945	922	922	922	922	4119
63	20250219	202300	55832945	922	922	922	922	0
64	20250219	202200	55832945	922	922	922	922	0
65	20250219	202100	55832945	922	922	922	922	0
66	20250219	202000	55832945	922	922	922	922	0
67	20250219	201900	55832945	922	922	922	922	0
68	20250219	201800	55832945	922	922	922	922	0
69	20250219	201700	55832945	922	922	922	922	0
70	20250219	201600	55832945	922	922	922	922	0
71	20250219	201500	55832945	922	922	922	922	0
72	20250219	201400	55832945	922	922	922	922	0
73	20250219	201300	55832945	922	922	922	922	0
74	20250219	201200	55832945	922	922	922	922	0
75	20250219	201100	55832945	922	922	922	922	0
76	20250219	201000	55832945	922	922	922	922	0
77	20250219	200900	55832945	922	922	922	922	0
78	20250219	200800	55832945	922	922	922	922	0
79	20250219	200700	55832945	922	922	922	922	0
80	20250219	200600	55832945	922	922	922	922	0
81	20250219	200500	55832945	922	922	922	922	0
82	20250219	200400	55832945	922	922	922	922	0
83	20250219	200300	55832945	922	922	922	922	0
84	20250219	200200	55832945	922	922	922	922	0
85	20250219	200100	55832945	922	922	922	922	0
86	20250219	200000	55832945	922	922	922	922	0
87	20250219	195900	55832945	922	922	922	922	0
88	20250219	195800	55832945	922	922	922	922	0
89	20250219	195700	55832945	922	922	922	922	0
90	20250219	195600	55832945	922	922	922	922	0
91	20250219	195500	55832945	922	922	922	922	0
92	20250219	195400	55832945	922	922	922	922	4119
93	20250219	195300	55832945	922	922	922	922	0
94	20250219	195200	55832945	922	922	922	922	0
95	20250219	195100	55832945	922	922	922	922	0
96	20250219	195000	55832945	922	922	922	922	0
97	20250219	194900	55832945	922	922	922	922	0
98	20250219	194800	55832945	922	922	922	922	0
99	20250219	194700	55832945	922	922	922	922	0
100	20250219	194600	55832945	922	922	922	922	0
101	20250219	194500	55832945	922	922	922	922	0
102	20250219	194400	55832945	922	922	922	922	0
103	20250219	194300	55832945	922	922	922	922	0
104	20250219	194200	55832945	922	922	922	922	0
105	20250219	194100	55832945	922	922	922	922	0
106	20250219	194000	55832945	922	922	922	922	0
107	20250219	193900	55832945	922	922	922	922	0
108	20250219	193800	55832945	922	922	922	922	0
109	20250219	193700	55832945	922	922	922	922	0
110	20250219	193600	55832945	922	922	922	922	0
111	20250219	193500	55832945	922	922	922	922	0
112	20250219	193400	55832945	922	922	922	922	0
113	20250219	193300	55832945	922	922	922	922	0
114	20250219	193200	55832945	922	922	922	922	0
115	20250219	193100	55832945	922	922	922	922	0
116	20250219	193000	55832945	922	922	922	922	0
117	20250219	192900	55832945	922	922	922	922	0
118	20250219	192800	55832945	922	922	922	922	0
119	20250219	192700	55832945	922	922	922	922	0
120	20250219	192600	55832945	922	922	922	922	0
121	20250219	192500	55832945	922	922	922	922	0
122	20250219	192400	55832945	922	922	922	922	4119
123	20250219	192300	55832945	922	922	922	922	0
124	20250219	192200	55832945	922	922	922	922	0
125	20250219	192100	55832945	922	922	922	922	0
126	20250219	192000	55832945	922	922	922	922	0
127	20250219	191900	55832945	922	922	922	922	0
128	20250219	191800	55832945	922	922	922	922	0
129	20250219	191700	55832945	922	922	922	922	0
130	20250219	191600	55832945	922	922	922	922	0
131	20250219	191500	55832945	922	922	922	922	0
132	20250219	191400	55832945	922	922	922	922	0
133	20250219	191300	55832945	922	922	922	922	0
134	20250219	191200	55832945	922	922	922	922	0
135	20250219	191100	55832945	922	922	922	922	0
136	20250219	191000	55832945	922	922	922	922	0
137	20250219	190900	55832945	922	922	922	922	0
138	20250219	190800	55832945	922	922	922	922	0
139	20250219	190700	55832945	922	922	922	922	0
140	20250219	190600	55832945	922	922	922	922	0
141	20250219	190500	55832945	922	922	922	922	0
142	20250219	190400	55832945	922	922	922	922	0
143	20250219	190300	55832945	922	922	922	922	0
144	20250219	190200	55832945	922	922	922	922	0
145	20250219	190100	55832945	922	922	922	922	0
146	20250219	190000	55832945	922	922	922	922	0
147	20250219	185900	55832945	922	922	922	922	0
148	20250219	185800	55832945	922	922	922	922	0
149	20250219	185700	55832945	922	922	922	922	0
150	20250219	185600	55832945	922	922	922	922	0
151	20250219	185500	55832945	922	922	922	922	0
152	20250219	185400	55832945	922	922	922	922	4119
153	20250219	185300	55832945	922	922	922	922	0
154	20250219	185200	55832945	922	922	922	922	0
155	20250219	185100	55832945	922	922	922	922	0
156	20250219	185000	55832945	922	922	922	922	0
157	20250219	184900	55832945	922	922	922	922	0
158	20250219	184800	55832945	922	922	922	922	0
159	20250219	184700	55832945	922	922	922	922	0
160	20250219	184600	55832945	922	922	922	922	0
161	20250219	184500	55832945	922	922	922	922	0
162	20250219	184400	55832945	922	922	922	922	0
163	20250219	184300	55832945	922	922	922	922	0
164	20250219	184200	55832945	922	922	922	922	0
165	20250219	184100	55832945	922	922	922	922	0
166	20250219	184000	55832945	922	922	922	922	0
167	20250219	183900	55832945	922	922	922	922	0
168	20250219	183800	55832945	922	922	922	922	0
169	20250219	183700	55832945	922	922	922	922	0
170	20250219	183600	55832945	922	922	922	922	0
171	20250219	183500	55832945	922	922	922	922	0
172	20250219	183400	55832945	922	922	922	922	0
173	20250219	183300	55832945	922	922	922	922	0
174	20250219	183200	55832945	922	922	922	922	0
175	20250219	183100	55832945	922	922	922	922	0
176	20250219	183000	55832945	922	922	922	922	0
177	20250219	182900	55832945	922	922	922	922	0
178	20250219	182800	55832945	922	922	922	922	0
179	20250219	182700	55832945	922	922	922	922	0
180	20250219	182600	55832945	922	922	922	922	0
181	20250219	182500	55832945	922	922	922	922	0
182	20250219	182400	55832945	922	922	922	922	4119
183	20250219	182300	55832945	922	922	922	922	0
184	20250219	182200	55832945	922	922	922	922	0
185	20250219	182100	55832945	922	922	922	922	0
186	20250219	182000	55832945	922	922	922	922	0
187	20250219	181900	55832945	922	922	922	922	0
188	20250219	181800	55832945	922	922	922	922	0
189	20250219	181700	55832945	922	922	922	922	0
190	20250219	181600	55832945	922	922	922	922	0
191	20250219	181500	55832945	922	922	922	922	0
192	20250219	181400	55832945	922	922	922	922	0
193	20250219	181300	55832945	922	922	922	922	0
194	20250219	181200	55832945	922	922	922	922	0
195	20250219	181100	55832945	922	922	922	922	0
196	20250219	181000	55832945	922	922	922	922	0
197	20250219	180900	55832945	922	922	922	922	0
198	20250219	180800	55832945	922	922	922	922	0
199	20250219	180700	55832945	922	922	922	922	0
200	20250219	180600	55832945	922	922	922	922	0
201	20250219	180500	55832945	922	922	922	922	0
202	20250219	180400	55832945	922	922	922	922	0
203	20250219	180300	55832945	922	922	922	922	0
204	20250219	180200	55832945	922	922	922	922	0
205	20250219	180100	55832945	922	922	922	922	0
206	20250219	180000	55832945	922	922	922	922	0
207	20250219	175900	55832945	922	922	922	922	0
208	20250219	175800	55832945	922	922	922	922	0
209	20250219	175700	55832945	922	922	922	922	0
210	20250219	175600	55832945	922	922	922	922	0
211	20250219	175500	55832945	922	922	922	922	0
212	20250219	175400	55832945	922	922	922	922	4119
213	20250219	175300	55832945	922	922	922	922	0
214	20250219	175200	55832945	922	922	922	922	0
215	20250219	175100	55832945	922	922	922	922	0
216	20250219	175000	55832945	922	922	922	922	0
217	20250219	174900	55832945	922	922	922	922	0
218	20250219	174800	55832945	922	922	922	922	0
219	20250219	174700	55832945	922	922	922	922	0
220	20250219	174600	55832945	922	922	922	922	0
221	20250219	174500	55832945	922	922	922	922	0
222	20250219	174400	55832945	922	922	922	922	0
223	20250219	174300	55832945	922	922	922	922	0
224	20250219	174200	55832945	922	922	922	922	0
225	20250219	174100	55832945	922	922	922	922	0
226	20250219	174000	55832945	922	922	922	922	0
227	20250219	173900	55832945	922	922	922	922	0
228	20250219	173800	55832945	922	922	922	922	0
229	20250219	173700	55832945	922	922	922	922	0
230	20250219	173600	55832945	922	922	922	922	0
231	20250219	173500	55832945	922	922	922	922	0
232	20250219	173400	55832945	922	922	922	922	0
233	20250219	173300	55832945	922	922	922	922	0
234	20250219	173200	55832945	922	922	922	922	0
235	20250219	173100	55832945	922	922	922	922	0
236	20250219	173000	55832945	922	922	922	922	0
237	20250219	172900	55832945	922	922	922	922	0
238	20250219	172800	55832945	922	922	922	922	0
239	20250219	172700	55832945	922	922	922	922	0
240	20250219	172600	55832945	922	922	922	922	0
241	20250219	172500	55832945	922	922	922	922	0
242	20250219	172400	55832945	922	922	922	922	4119
243	20250219	172300	55832945	922	922	922	922	0
244	20250219	172200	55832945	922	922	922	922	0
245	20250219	172100	55832945	922	922	922	922	0
246	20250219	172000	55832945	922	922	922	922	0
247	20250219	171900	55832945	922	922	922	922	0
248	20250219	171800	55832945	922	922	922	922	0
249	20250219	171700	55832945	922	922	922	922	0
250	20250219	171600	55832945	922	922	922	922	0
251	20250219	171500	55832945	922	922	922	922	0
252	20250219	171400	55832945	922	922	922	922	0
253	20250219	171300	55832945	922	922	922	922	0
254	20250219	171200	55832945	922	922	922	922	0
255	20250219	171100	55832945	922	922	922	922	0
256	20250219	171000	55832945	922	922	922	922	0
257	20250219	170900	55832945	922	922	922	922	0
258	20250219	170800	55832945	922	922	922	922	0
259	20250219	170700	55832945	922	922	922	922	0
260	20250219	170600	55832945	922	922	922	922	0
261	20250219	170500	55832945	922	922	922	922	0
262	20250219	170400	55832945	922	922	922	922	0
263	20250219	170300	55832945	922	922	922	922	0
264	20250219	170200	55832945	922	922	922	922	0
265	20250219	170100	55832945	922	922	922	922	0
266	20250219	170000	55832945	922	922	922	922	0
267	20250219	165900	55832945	922	922	922	922	0
268	20250219	165800	55832945	922	922	922	922	0
269	20250219	165700	55832945	922	922	922	922	0
270	20250219	165600	55832945	922	922	922	922	0
271	20250219	165500	55832945	922	922	922	922	0
272	20250219	165400	55832945	922	922	922	922	4119
273	20250219	165300	55832945	922	922	922	922	0
274	20250219	165200	55832945	922	922	922	922	0
275	20250219	165100	55832945	922	922	922	922	0
276	20250219	165000	55832945	922	922	922	922	0
277	20250219	164900	55832945	922	922	922	922	0
278	20250219	164800	55832945	922	922	922	922	0
279	20250219	164700	55832945	922	922	922	922	0
280	20250219	164600	55832945	922	922	922	922	0
281	20250219	164500	55832945	922	922	922	922	0
282	20250219	164400	55832945	922	922	922	922	0
283	20250219	164300	55832945	922	922	922	922	0
284	20250219	164200	55832945	922	922	922	922	0
285	20250219	164100	55832945	922	922	922	922	0
286	20250219	164000	55832945	922	922	922	922	0
287	20250219	163900	55832945	922	922	922	922	0
288	20250219	163800	55832945	922	922	922	922	0
289	20250219	163700	55832945	922	922	922	922	0
290	20250219	163600	55832945	922	922	922	922	0
291	20250219	163500	55832945	922	922	922	922	0
292	20250219	163400	55832945	922	922	922	922	0
293	20250219	163300	55832945	922	922	922	922	0
294	20250219	163200	55832945	922	922	922	922	0
295	20250219	163100	55832945	922	922	922	922	0
296	20250219	163000	55832945	922	922	922	922	0
297	20250219	162900	55832945	922	922	922	922	0
298	20250219	162800	55832945	922	922	922	922	0
299	20250219	162700	55832945	922	922	922	922	0
300	20250219	162600	55832945	922	922	922	922	0
301	20250219	162500	55832945	922	922	922	922	0
302	20250219	162400	55832945	922	922	922	922	4119
303	20250219	162300	55832945	922	922	922	922	0
304	20250219	162200	55832945	922	922	922	922	0
305	20250219	162100	55832945	922	922	922	922	0
306	20250219	162000	55832945	922	922	922	922	0
307	20250219	161900	55832945	922	922	922	922	0
308	20250219	161800	55832945	922	922	922	922	0
309	20250219	161700	55832945	922	922	922	922	0
310	20250219	161600	55832945	922	922	922	922	0
311	20250219	161500	55832945	922	922	922	922	0
312	20250219	161400	55832945	922	922	922	922	0
313	20250219	161300	55832945	922	922	922	922	0
314	20250219	161200	55832945	922	922	922	922	0
315	20250219	161100	55832945	922	922	922	922	0
316	20250219	161000	55832945	922	922	922	922	0
317	20250219	160900	55832945	922	922	922	922	0
318	20250219	160800	55832945	922	922	922	922	0
319	20250219	160700	55832945	922	922	922	922	0
320	20250219	160600	55832945	922	922	922	922	0
321	20250219	160500	55832945	922	922	922	922	0
322	20250219	160400	55832945	922	922	922	922	0
323	20250219	160300	55832945	922	922	922	922	0
324	20250219	160200	55832945	922	922	922	922	0
325	20250219	160100	55832945	922	922	922	922	0
326	20250219	160000	55832945	922	922	922	922	0
327	20250219	155900	55832945	922	922	922	922	0
328	20250219	155800	55832945	922	922	922	922	0
329	20250219	155700	55832945	922	922	922	922	0
330	20250219	155600	55832945	922	922	922	922	0
331	20250219	155500	55832945	922	922	922	922	0
332	20250219	155400	55832945	922	922	922	922	4119
333	20250219	155300	55832945	922	922	922	922	0
334	20250219	155200	55832945	922	922	922	922	0
335	20250219	155100	55832945	922	922	922	922	0
336	20250219	155000	55832945	922	922	922	922	0
337	20250219	154900	55832945	922	922	922	922	0
338	20250219	154800	55832945	922	922	922	922	0
339	20250219	154700	55832945	922	922	922	922	0
340	20250219	154600	55832945	922	922	922	922	0
341	20250219	154500	55832945	922	922	922	922	0
342	20250219	154400	55832945	922	922	922	922	0
343	20250219	154300	55832945	922	922	922	922	0
344	20250219	154200	55832945	922	922	922	922	0
345	20250219	154100	55832945	922	922	922	922	0
346	20250219	154000	55832945	922	922	922	922	0
347	20250219	153900	55832945	922	922	922	922	0
348	20250219	153800	55832945	922	922	922	922	0
349	20250219	153700	55832945	922	922	922	922	0
350	20250219	153600	55832945	922	922	922	922	0
351	20250219	153500	55832945	922	922	922	922	0
352	20250219	153400	55832945	922	922	922	922	0
353	20250219	153300	55832945	922	922	922	922	0
354	20250219	153200	55832945	922	922	922	922	0
355	20250219	153100	55832945	922	922	922	922	0
356	20250219	153000	55832945	922	922	922	922	4119
357	20250219	152900	52035227	925	925	925	925	0
358	20250219	152800	52035227	925	925	925	925	0
359	20250219	152700	52035227	925	925	925	925	0
360	20250219	152600	52035227	925	925	925	925	0
361	20250219	152500	52035227	925	925	925	925	0
362	20250219	152400	52035227	925	925	925	925	0
363	20250219	152300	52035227	925	925	925	925	0
364	20250219	152200	52035227	925	925	925	925	0
365	20250219	152100	52035227	925	925	925	925	0
366	20250219	152000	52035227	925	925	925	925	0
367	20250219	151900	52035227	925	925	925	925	2
368	20250219	151800	52033377	925	923	925	923	934
369	20250219	151700	51171293	923	923	923	923	354
370	20250219	151600	50844551	925	925	925	925	372
371	20250219	151500	50500451	925	925	925	925	0
372	20250219	151400	50500451	925	925	925	925	0
373	20250219	151300	50500451	925	925	925	923	3282
374	20250219	151200	47471073	925	925	925	924	3111
375	20250219	151100	44593479	930	930	930	930	0
376	20250219	151000	44593479	930	930	930	930	0
377	20250219	150900	44593479	930	930	930	930	0
378	20250219	150800	44593479	930	930	930	930	0
379	20250219	150700	44593479	930	930	930	930	0
380	20250219	150600	44593479	930	930	930	930	0
381	20250219	150500	44593479	930	930	930	930	0
382	20250219	150400	44593479	930	930	930	930	1
383	20250219	150300	44592549	929	926	929	925	1859
384	20250219	150200	42872497	926	926	926	926	931
385	20250219	150100	42010391	929	928	929	926	1077
386	20250219	150000	41012167	929	929	929	929	0
387	20250219	145900	41012167	929	929	929	929	0
388	20250219	145800	41012167	929	929	929	929	0
389	20250219	145700	41012167	929	929	929	929	1
390	20250219	145600	41011238	928	928	928	928	49
391	20250219	145500	40965766	930	930	930	930	0
392	20250219	145400	40965766	930	930	930	930	0
393	20250219	145300	40965766	930	930	930	930	0
394	20250219	145200	40965766	930	930	930	930	0
395	20250219	145100	40965766	930	930	930	930	0
396	20250219	145000	40965766	930	930	930	930	0
397	20250219	144900	40965766	930	930	930	930	0
398	20250219	144800	40965766	930	930	930	930	0
399	20250219	144700	40965766	930	930	930	930	1
400	20250219	144600	40964836	928	928	928	928	0
401	20250219	144500	40964836	928	928	928	928	20
402	20250219	144400	40946276	930	930	930	930	0
403	20250219	144300	40946276	930	928	930	928	31
404	20250219	144200	40917506	930	930	930	930	0
405	20250219	144100	40917506	930	930	930	930	0
406	20250219	144000	40917506	930	930	930	930	0
407	20250219	143900	40917506	930	930	930	930	0
408	20250219	143800	40917506	930	930	930	930	0
409	20250219	143700	40917506	930	930	930	930	0
410	20250219	143600	40917506	930	930	930	930	0
411	20250219	143500	40917506	930	930	930	930	0
412	20250219	143400	40917506	930	930	930	930	0
413	20250219	143300	40917506	930	930	930	930	0
414	20250219	143200	40917506	930	930	930	930	0
415	20250219	143100	40917506	930	930	930	930	0
416	20250219	143000	40917506	930	930	930	930	0
417	20250219	142900	40917506	930	930	930	930	0
418	20250219	142800	40917506	930	930	930	930	0
419	20250219	142700	40917506	930	930	930	930	0
420	20250219	142600	40917506	930	930	930	930	0
421	20250219	142500	40917506	930	930	930	930	0
422	20250219	142400	40917506	930	930	930	930	0
423	20250219	142300	40917506	930	930	930	930	1000
424	20250219	142200	39987506	930	930	930	930	0
425	20250219	142100	39987506	930	930	930	930	0
426	20250219	142000	39987506	930	930	930	930	0
427	20250219	141900	39987506	930	930	930	930	0
428	20250219	141800	39987506	930	930	930	930	0
429	20250219	141700	39987506	930	930	930	930	268
430	20250219	141600	39738266	930	927	930	927	201
431	20250219	141500	39551936	930	930	930	930	0
432	20250219	141400	39551936	930	930	930	930	0
433	20250219	141300	39551936	930	930	930	930	0
434	20250219	141200	39551936	930	930	930	930	0
435	20250219	141100	39551936	930	930	930	930	0
436	20250219	141000	39551936	930	930	930	930	0
437	20250219	140900	39551936	930	930	930	930	0
438	20250219	140800	39551936	930	930	930	930	0
439	20250219	140700	39551936	930	930	930	930	0
440	20250219	140600	39551936	930	930	930	930	0
441	20250219	140500	39551936	930	930	930	930	0
442	20250219	140400	39551936	930	930	930	930	0
443	20250219	140300	39551936	930	930	930	930	0
444	20250219	140200	39551936	930	930	930	930	0
445	20250219	140100	39551936	930	930	930	930	0
446	20250219	140000	39551936	930	930	930	930	0
447	20250219	135900	39551936	930	927	930	927	101
448	20250219	135800	39458306	930	929	930	929	11
449	20250219	135700	39448086	930	930	930	930	0
450	20250219	135600	39448086	930	930	930	930	0
451	20250219	135500	39448086	930	930	930	930	1
452	20250219	135400	39447156	928	928	928	928	0
453	20250219	135300	39447156	928	928	928	928	63
454	20250219	135200	39388692	930	930	930	930	0
455	20250219	135100	39388692	930	930	930	930	1
456	20250219	135000	39387762	928	930	930	928	59
457	20250219	134900	39332970	930	930	930	930	0
458	20250219	134800	39332970	930	930	930	930	1
459	20250219	134700	39332040	929	929	929	929	350
460	20250219	134600	39006890	930	930	930	930	0
461	20250219	134500	39006890	930	929	930	929	9
462	20250219	134400	38998528	929	929	929	929	7
463	20250219	134300	38992025	930	930	930	930	0
464	20250219	134200	38992025	930	929	930	929	30
465	20250219	134100	38964152	930	929	930	929	20
466	20250219	134000	38945568	930	928	930	928	31
467	20250219	133900	38916780	928	928	928	928	4
468	20250219	133800	38913068	930	930	930	930	0
469	20250219	133700	38913068	930	930	930	930	0
470	20250219	133600	38913068	930	926	930	926	41
471	20250219	133500	38875098	930	930	930	930	0
472	20250219	133400	38875098	930	930	930	930	0
473	20250219	133300	38875098	930	930	930	930	0
474	20250219	133200	38875098	930	930	930	930	0
475	20250219	133100	38875098	930	930	930	930	0
476	20250219	133000	38875098	930	930	930	930	0
477	20250219	132900	38875098	930	930	930	930	0
478	20250219	132800	38875098	930	930	930	930	0
479	20250219	132700	38875098	930	930	930	930	0
480	20250219	132600	38875098	930	930	930	930	0
481	20250219	132500	38875098	930	930	930	930	0
482	20250219	132400	38875098	930	930	930	930	0
483	20250219	132300	38875098	930	930	930	930	40
484	20250219	132200	38837898	930	930	930	930	0
485	20250219	132100	38837898	930	930	930	930	1
486	20250219	132000	38836968	927	927	927	927	100
487	20250219	131900	38744268	931	931	931	931	0
488	20250219	131800	38744268	931	931	931	931	5
489	20250219	131700	38739613	931	930	931	930	51
490	20250219	131600	38692182	931	931	931	931	0
491	20250219	131500	38692182	931	931	931	931	0
492	20250219	131400	38692182	931	931	931	931	1
493	20250219	131300	38691251	931	931	931	931	2
494	20250219	131200	38689389	931	931	931	931	0
495	20250219	131100	38689389	931	931	931	931	0
496	20250219	131000	38689389	931	931	931	931	0
497	20250219	130900	38689389	931	931	931	931	0
498	20250219	130800	38689389	931	931	931	931	0
499	20250219	130700	38689389	931	931	931	931	0
500	20250219	130600	38689389	931	929	931	929	1100
501	20250219	130500	37666446	930	930	930	930	0
502	20250219	130400	37666446	930	930	930	930	0
503	20250219	130300	37666446	930	930	930	930	0
504	20250219	130200	37666446	930	930	930	930	0
505	20250219	130100	37666446	930	930	930	930	0
506	20250219	130000	37666446	930	930	930	930	0
507	20250219	125900	37666446	930	930	930	930	2
508	20250219	125800	37664586	930	930	930	930	0
509	20250219	125700	37664586	930	930	930	930	0
510	20250219	125600	37664586	930	928	930	928	101
511	20250219	125500	37570856	931	931	931	931	0
512	20250219	125400	37570856	931	931	931	931	0
513	20250219	125300	37570856	931	931	931	931	0
514	20250219	125200	37570856	931	931	931	931	0
515	20250219	125100	37570856	931	930	931	930	101
516	20250219	125000	37476925	931	931	931	931	0
517	20250219	124900	37476925	931	931	931	931	0
518	20250219	124800	37476925	931	927	931	927	980
519	20250219	124700	36568461	932	932	932	932	0
520	20250219	124600	36568461	932	932	932	932	0
521	20250219	124500	36568461	932	932	932	932	0
522	20250219	124400	36568461	932	932	932	932	0
523	20250219	124300	36568461	932	932	932	932	0
524	20250219	124200	36568461	932	932	932	932	0
525	20250219	124100	36568461	932	932	932	932	0
526	20250219	124000	36568461	932	932	932	932	1
527	20250219	123900	36567529	927	927	927	927	3
528	20250219	123800	36564748	932	932	932	932	0
529	20250219	123700	36564748	932	932	932	932	0
530	20250219	123600	36564748	932	932	932	932	10
531	20250219	123500	36555428	932	932	932	932	0
532	20250219	123400	36555428	932	932	932	932	0
533	20250219	123300	36555428	932	932	932	932	4
534	20250219	123200	36551700	933	933	933	933	0
535	20250219	123100	36551700	933	933	933	933	0
536	20250219	123000	36551700	933	933	933	933	0
537	20250219	122900	36551700	933	933	933	933	1
538	20250219	122800	36550767	933	933	933	933	0
539	20250219	122700	36550767	933	933	933	933	0
540	20250219	122600	36550767	933	933	933	933	0
541	20250219	122500	36550767	933	933	933	933	0
542	20250219	122400	36550767	933	933	933	933	0
543	20250219	122300	36550767	933	933	933	933	0
544	20250219	122200	36550767	933	933	933	933	110
545	20250219	122100	36448137	933	933	933	933	0
546	20250219	122000	36448137	933	933	933	933	0
547	20250219	121900	36448137	933	933	933	933	0
548	20250219	121800	36448137	933	927	933	927	650
549	20250219	121700	35845581	927	927	927	927	0
550	20250219	121600	35845581	927	927	927	927	1000
551	20250219	121500	34918581	927	927	927	927	0
552	20250219	121400	34918581	927	927	927	927	0
553	20250219	121300	34918581	927	924	927	924	11
554	20250219	121200	34908414	927	927	927	927	0
555	20250219	121100	34908414	927	927	927	927	0
556	20250219	121000	34908414	927	927	927	927	100
557	20250219	120900	34815714	927	927	927	927	0
558	20250219	120800	34815714	927	927	927	927	0
559	20250219	120700	34815714	927	927	927	927	1
560	20250219	120600	34814787	927	927	927	927	0
561	20250219	120500	34814787	927	927	927	927	0
562	20250219	120400	34814787	927	927	927	927	0
563	20250219	120300	34814787	927	927	927	927	0
564	20250219	120200	34814787	927	927	927	927	218
565	20250219	120100	34612701	927	927	927	927	0
566	20250219	120000	34612701	927	927	927	927	0
567	20250219	115900	34612701	927	924	927	924	70
568	20250219	115800	34548003	927	926	927	926	44
569	20250219	115700	34507258	925	925	925	925	62
570	20250219	115600	34449908	926	926	926	926	157
571	20250219	115500	34304526	927	927	927	927	924
572	20250219	115400	33447978	927	927	927	927	400
573	20250219	115300	33077178	933	933	933	933	0
574	20250219	115200	33077178	933	927	933	927	10
575	20250219	115100	33067902	934	934	934	934	1
576	20250219	115000	33066968	927	930	934	927	901
577	20250219	114900	32231655	936	936	936	936	0
578	20250219	114800	32231655	936	936	936	936	0
579	20250219	114700	32231655	936	936	936	936	0
580	20250219	114600	32231655	936	936	936	936	0
581	20250219	114500	32231655	936	936	936	936	0
582	20250219	114400	32231655	936	936	936	936	24
583	20250219	114300	32209191	936	936	936	936	5
584	20250219	114200	32204511	936	936	936	936	0
585	20250219	114100	32204511	936	936	936	936	0
586	20250219	114000	32204511	936	936	936	936	0
587	20250219	113900	32204511	936	935	936	935	33
588	20250219	113800	32173655	936	936	936	936	0
589	20250219	113700	32173655	936	930	936	930	5300
590	20250219	113600	27243374	930	930	930	930	1
591	20250219	113500	27242444	928	928	928	928	1244
592	20250219	113400	26088012	928	928	928	928	0
593	20250219	113300	26088012	928	928	928	928	0
594	20250219	113200	26088012	928	926	928	926	144
595	20250219	113100	25954666	926	926	926	926	500
596	20250219	113000	25491666	926	926	926	926	0
597	20250219	112900	25491666	926	926	926	926	0
598	20250219	112800	25491666	926	926	926	926	0
599	20250219	112700	25491666	926	926	926	926	0
600	20250219	112600	25491666	926	926	926	926	0
601	20250219	112500	25491666	926	926	926	926	0
602	20250219	112400	25491666	926	926	926	926	0
603	20250219	112300	25491666	926	926	926	926	0
604	20250219	112200	25491666	926	926	926	926	0
605	20250219	112100	25491666	926	922	926	922	1090
606	20250219	112000	24486682	922	922	922	922	0
607	20250219	111900	24486682	922	922	922	922	0
608	20250219	111800	24486682	922	922	922	922	0
609	20250219	111700	24486682	922	926	926	920	457
610	20250219	111600	24065922	922	922	922	922	5
611	20250219	111500	24061312	926	926	926	926	0
612	20250219	111400	24061312	926	926	926	926	1
613	20250219	111300	24060386	926	926	926	926	0
614	20250219	111200	24060386	926	926	926	926	1
615	20250219	111100	24059460	921	923	923	921	1000
616	20250219	111000	23137402	926	926	926	926	0
617	20250219	110900	23137402	926	926	926	926	0
618	20250219	110800	23137402	926	926	926	926	0
619	20250219	110700	23137402	926	926	926	926	0
620	20250219	110600	23137402	926	926	926	926	0
621	20250219	110500	23137402	926	926	926	926	0
622	20250219	110400	23137402	926	926	926	926	0
623	20250219	110300	23137402	926	926	926	926	1
624	20250219	110200	23136476	923	923	923	923	0
625	20250219	110100	23136476	923	923	923	923	0
626	20250219	110000	23136476	923	923	923	923	0
627	20250219	105900	23136476	923	923	923	923	40
628	20250219	105800	23099556	924	924	924	924	0
629	20250219	105700	23099556	924	924	924	924	0
630	20250219	105600	23099556	924	924	924	924	0
631	20250219	105500	23099556	924	926	926	924	312
632	20250219	105400	22810664	924	924	924	924	5
633	20250219	105300	22806044	926	926	926	926	0
634	20250219	105200	22806044	926	926	926	926	0
635	20250219	105100	22806044	926	926	926	926	0
636	20250219	105000	22806044	926	926	926	926	16
637	20250219	104900	22791228	926	926	926	926	0
638	20250219	104800	22791228	926	926	926	926	0
639	20250219	104700	22791228	926	926	926	926	0
640	20250219	104600	22791228	926	926	926	926	0
641	20250219	104500	22791228	926	926	926	926	0
642	20250219	104400	22791228	926	926	926	926	2
643	20250219	104300	22789376	926	926	926	926	0
644	20250219	104200	22789376	926	926	926	926	0
645	20250219	104100	22789376	926	926	926	926	0
646	20250219	104000	22789376	926	926	926	926	1
647	20250219	103900	22788450	926	926	926	926	0
648	20250219	103800	22788450	926	926	926	926	0
649	20250219	103700	22788450	926	926	926	926	0
650	20250219	103600	22788450	926	926	926	926	0
651	20250219	103500	22788450	926	924	926	923	512
652	20250219	103400	22315863	926	927	927	924	21
653	20250219	103300	22296427	927	927	927	927	0
654	20250219	103200	22296427	927	924	927	924	11
655	20250219	103100	22286260	927	927	927	927	0
656	20250219	103000	22286260	927	927	927	924	14
657	20250219	102900	22273312	927	927	927	924	7
658	20250219	102800	22266838	922	922	922	922	33
659	20250219	102700	22236412	927	927	927	927	0
660	20250219	102600	22236412	927	923	927	922	142
661	20250219	102500	22105349	924	924	924	924	5
662	20250219	102400	22100729	927	927	927	927	0
663	20250219	102300	22100729	927	924	927	923	195
664	20250219	102200	21920565	928	928	928	928	0
665	20250219	102100	21920565	928	928	928	928	1
666	20250219	102000	21919637	928	928	928	924	24
667	20250219	101900	21897377	928	928	928	928	0
668	20250219	101800	21897377	928	928	928	928	1
669	20250219	101700	21896449	924	924	924	924	0
670	20250219	101600	21896449	924	924	924	924	0
671	20250219	101500	21896449	924	924	924	924	3
672	20250219	101400	21893677	928	928	928	928	30
673	20250219	101300	21865837	928	928	928	928	0
674	20250219	101200	21865837	928	928	928	928	0
675	20250219	101100	21865837	928	927	928	927	5
676	20250219	101000	21861200	928	928	928	928	0
677	20250219	100900	21861200	928	928	928	928	0
678	20250219	100800	21861200	928	928	928	928	0
679	20250219	100700	21861200	928	928	928	928	0
680	20250219	100600	21861200	928	928	928	928	0
681	20250219	100500	21861200	928	928	928	928	1
682	20250219	100400	21860272	928	928	928	928	0
683	20250219	100300	21860272	928	928	928	928	1
684	20250219	100200	21859344	928	928	928	928	1
685	20250219	100100	21858416	925	926	926	925	2
686	20250219	100000	21856565	928	928	928	928	0
687	20250219	095900	21856565	928	928	928	928	0
688	20250219	095800	21856565	928	928	928	928	0
689	20250219	095700	21856565	928	928	928	928	0
690	20250219	095600	21856565	928	925	928	925	31
691	20250219	095500	21827887	929	929	929	929	0
692	20250219	095400	21827887	929	929	929	929	0
693	20250219	095300	21827887	929	929	929	929	0
694	20250219	095200	21827887	929	929	929	929	0
695	20250219	095100	21827887	929	929	929	929	0
696	20250219	095000	21827887	929	929	929	929	0
697	20250219	094900	21827887	929	929	929	929	0
698	20250219	094800	21827887	929	929	929	929	0
699	20250219	094700	21827887	929	929	929	929	0
700	20250219	094600	21827887	929	928	929	928	250
701	20250219	094500	21595832	928	928	928	928	34
702	20250219	094400	21564280	929	929	929	929	0
703	20250219	094300	21564280	929	929	929	929	0
704	20250219	094200	21564280	929	928	929	928	501
705	20250219	094100	21099351	928	928	928	928	0
706	20250219	094000	21099351	928	928	928	928	1
707	20250219	093900	21098423	930	930	930	930	0
708	20250219	093800	21098423	930	930	930	930	0
709	20250219	093700	21098423	930	930	930	930	0
710	20250219	093600	21098423	930	924	930	924	205
711	20250219	093500	20908686	924	924	924	924	0
712	20250219	093400	20908686	924	921	924	921	54
713	20250219	093300	20858949	926	925	926	921	236
714	20250219	093200	20641258	925	924	925	924	111
715	20250219	093100	20538693	924	927	927	922	8
716	20250219	093000	20531296	927	927	927	927	10
717	20250219	092900	20522026	927	927	927	927	0
718	20250219	092800	20522026	927	927	927	927	0
719	20250219	092700	20522026	927	927	927	927	0
720	20250219	092600	20522026	927	920	927	920	2207
721	20250219	092500	18491579	919	920	920	919	336
722	20250219	092400	18182599	929	929	929	929	1
723	20250219	092300	18181670	919	925	925	919	491
724	20250219	092200	17727913	934	934	934	934	1
725	20250219	092100	17726979	937	937	937	937	0
726	20250219	092000	17726979	937	937	937	937	0
727	20250219	091900	17726979	937	937	937	937	0
728	20250219	091800	17726979	937	937	937	937	0
729	20250219	091700	17726979	937	935	937	935	30
730	20250219	091600	17698899	938	938	938	938	0
731	20250219	091500	17698899	938	938	938	938	0
732	20250219	091400	17698899	938	938	938	938	0
733	20250219	091300	17698899	938	938	938	938	0
734	20250219	091200	17698899	938	925	938	925	846
735	20250219	091100	16916336	925	916	925	916	4783
736	20250219	091000	12534799	916	921	921	916	11532
737	20250219	090900	1959552	921	924	924	921	191
738	20250219	090800	1783598	924	924	924	924	7
739	20250219	090700	1777130	925	925	925	925	31
740	20250219	090600	1748455	925	925	925	925	217
741	20250219	090500	1547730	927	927	927	927	66
742	20250219	090400	1486548	938	938	938	938	0
743	20250219	090300	1486548	938	930	938	919	1020
744	20250219	090200	547324	939	939	939	939	4
745	20250219	090100	543568	939	932	940	931	123
746	20250219	090000	428247	933	933	933	933	459