KissMeData/129890/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202600	159085460	965	965	965	965	2055
3	20250219	202500	159085460	965	965	965	965	0
4	20250219	202400	159085460	965	965	965	965	0
5	20250219	202300	159085460	965	965	965	965	0
6	20250219	202200	159085460	965	965	965	965	0
7	20250219	202100	159085460	965	965	965	965	0
8	20250219	202000	159085460	965	965	965	965	0
9	20250219	201900	159085460	965	965	965	965	0
10	20250219	201800	159085460	965	965	965	965	0
11	20250219	201700	159085460	965	965	965	965	0
12	20250219	201600	159085460	965	965	965	965	0
13	20250219	201500	159085460	965	965	965	965	0
14	20250219	201400	159085460	965	965	965	965	0
15	20250219	201300	159085460	965	965	965	965	0
16	20250219	201200	159085460	965	965	965	965	0
17	20250219	201100	159085460	965	965	965	965	0
18	20250219	201000	159085460	965	965	965	965	0
19	20250219	200900	159085460	965	965	965	965	0
20	20250219	200800	159085460	965	965	965	965	0
21	20250219	200700	159085460	965	965	965	965	0
22	20250219	200600	159085460	965	965	965	965	0
23	20250219	200500	159085460	965	965	965	965	0
24	20250219	200400	159085460	965	965	965	965	0
25	20250219	200300	159085460	965	965	965	965	0
26	20250219	200200	159085460	965	965	965	965	0
27	20250219	200100	159085460	965	965	965	965	0
28	20250219	200000	159085460	965	965	965	965	0
29	20250219	195900	159085460	965	965	965	965	0
30	20250219	195800	159085460	965	965	965	965	0
31	20250219	195700	159085460	965	965	965	965	0
32	20250219	195600	159085460	965	965	965	965	2055
33	20250219	195500	159085460	965	965	965	965	0
34	20250219	195400	159085460	965	965	965	965	0
35	20250219	195300	159085460	965	965	965	965	0
36	20250219	195200	159085460	965	965	965	965	0
37	20250219	195100	159085460	965	965	965	965	0
38	20250219	195000	159085460	965	965	965	965	0
39	20250219	194900	159085460	965	965	965	965	0
40	20250219	194800	159085460	965	965	965	965	0
41	20250219	194700	159085460	965	965	965	965	0
42	20250219	194600	159085460	965	965	965	965	0
43	20250219	194500	159085460	965	965	965	965	0
44	20250219	194400	159085460	965	965	965	965	0
45	20250219	194300	159085460	965	965	965	965	0
46	20250219	194200	159085460	965	965	965	965	0
47	20250219	194100	159085460	965	965	965	965	0
48	20250219	194000	159085460	965	965	965	965	0
49	20250219	193900	159085460	965	965	965	965	0
50	20250219	193800	159085460	965	965	965	965	0
51	20250219	193700	159085460	965	965	965	965	0
52	20250219	193600	159085460	965	965	965	965	0
53	20250219	193500	159085460	965	965	965	965	0
54	20250219	193400	159085460	965	965	965	965	0
55	20250219	193300	159085460	965	965	965	965	0
56	20250219	193200	159085460	965	965	965	965	0
57	20250219	193100	159085460	965	965	965	965	0
58	20250219	193000	159085460	965	965	965	965	0
59	20250219	192900	159085460	965	965	965	965	0
60	20250219	192800	159085460	965	965	965	965	0
61	20250219	192700	159085460	965	965	965	965	0
62	20250219	192600	159085460	965	965	965	965	2055
63	20250219	192500	159085460	965	965	965	965	0
64	20250219	192400	159085460	965	965	965	965	0
65	20250219	192300	159085460	965	965	965	965	0
66	20250219	192200	159085460	965	965	965	965	0
67	20250219	192100	159085460	965	965	965	965	0
68	20250219	192000	159085460	965	965	965	965	0
69	20250219	191900	159085460	965	965	965	965	0
70	20250219	191800	159085460	965	965	965	965	0
71	20250219	191700	159085460	965	965	965	965	0
72	20250219	191600	159085460	965	965	965	965	0
73	20250219	191500	159085460	965	965	965	965	0
74	20250219	191400	159085460	965	965	965	965	0
75	20250219	191300	159085460	965	965	965	965	0
76	20250219	191200	159085460	965	965	965	965	0
77	20250219	191100	159085460	965	965	965	965	0
78	20250219	191000	159085460	965	965	965	965	0
79	20250219	190900	159085460	965	965	965	965	0
80	20250219	190800	159085460	965	965	965	965	0
81	20250219	190700	159085460	965	965	965	965	0
82	20250219	190600	159085460	965	965	965	965	0
83	20250219	190500	159085460	965	965	965	965	0
84	20250219	190400	159085460	965	965	965	965	0
85	20250219	190300	159085460	965	965	965	965	0
86	20250219	190200	159085460	965	965	965	965	0
87	20250219	190100	159085460	965	965	965	965	0
88	20250219	190000	159085460	965	965	965	965	0
89	20250219	185900	159085460	965	965	965	965	0
90	20250219	185800	159085460	965	965	965	965	0
91	20250219	185700	159085460	965	965	965	965	0
92	20250219	185600	159085460	965	965	965	965	2055
93	20250219	185500	159085460	965	965	965	965	0
94	20250219	185400	159085460	965	965	965	965	0
95	20250219	185300	159085460	965	965	965	965	0
96	20250219	185200	159085460	965	965	965	965	0
97	20250219	185100	159085460	965	965	965	965	0
98	20250219	185000	159085460	965	965	965	965	0
99	20250219	184900	159085460	965	965	965	965	0
100	20250219	184800	159085460	965	965	965	965	0
101	20250219	184700	159085460	965	965	965	965	0
102	20250219	184600	159085460	965	965	965	965	0
103	20250219	184500	159085460	965	965	965	965	0
104	20250219	184400	159085460	965	965	965	965	0
105	20250219	184300	159085460	965	965	965	965	0
106	20250219	184200	159085460	965	965	965	965	0
107	20250219	184100	159085460	965	965	965	965	0
108	20250219	184000	159085460	965	965	965	965	0
109	20250219	183900	159085460	965	965	965	965	0
110	20250219	183800	159085460	965	965	965	965	0
111	20250219	183700	159085460	965	965	965	965	0
112	20250219	183600	159085460	965	965	965	965	0
113	20250219	183500	159085460	965	965	965	965	0
114	20250219	183400	159085460	965	965	965	965	0
115	20250219	183300	159085460	965	965	965	965	0
116	20250219	183200	159085460	965	965	965	965	0
117	20250219	183100	159085460	965	965	965	965	0
118	20250219	183000	159085460	965	965	965	965	0
119	20250219	182900	159085460	965	965	965	965	0
120	20250219	182800	159085460	965	965	965	965	0
121	20250219	182700	159085460	965	965	965	965	0
122	20250219	182600	159085460	965	965	965	965	2055
123	20250219	182500	159085460	965	965	965	965	0
124	20250219	182400	159085460	965	965	965	965	0
125	20250219	182300	159085460	965	965	965	965	0
126	20250219	182200	159085460	965	965	965	965	0
127	20250219	182100	159085460	965	965	965	965	0
128	20250219	182000	159085460	965	965	965	965	0
129	20250219	181900	159085460	965	965	965	965	0
130	20250219	181800	159085460	965	965	965	965	0
131	20250219	181700	159085460	965	965	965	965	0
132	20250219	181600	159085460	965	965	965	965	0
133	20250219	181500	159085460	965	965	965	965	0
134	20250219	181400	159085460	965	965	965	965	0
135	20250219	181300	159085460	965	965	965	965	0
136	20250219	181200	159085460	965	965	965	965	0
137	20250219	181100	159085460	965	965	965	965	0
138	20250219	181000	159085460	965	965	965	965	0
139	20250219	180900	159085460	965	965	965	965	0
140	20250219	180800	159085460	965	965	965	965	0
141	20250219	180700	159085460	965	965	965	965	0
142	20250219	180600	159085460	965	965	965	965	0
143	20250219	180500	159085460	965	965	965	965	0
144	20250219	180400	159085460	965	965	965	965	0
145	20250219	180300	159085460	965	965	965	965	0
146	20250219	180200	159085460	965	965	965	965	0
147	20250219	180100	159085460	965	965	965	965	0
148	20250219	180000	159085460	965	965	965	965	0
149	20250219	175900	159085460	965	965	965	965	0
150	20250219	175800	159085460	965	965	965	965	0
151	20250219	175700	159085460	965	965	965	965	0
152	20250219	175600	159085460	965	965	965	965	2055
153	20250219	175500	159085460	965	965	965	965	0
154	20250219	175400	159085460	965	965	965	965	0
155	20250219	175300	159085460	965	965	965	965	0
156	20250219	175200	159085460	965	965	965	965	0
157	20250219	175100	159085460	965	965	965	965	0
158	20250219	175000	159085460	965	965	965	965	0
159	20250219	174900	159085460	965	965	965	965	0
160	20250219	174800	159085460	965	965	965	965	0
161	20250219	174700	159085460	965	965	965	965	0
162	20250219	174600	159085460	965	965	965	965	0
163	20250219	174500	159085460	965	965	965	965	0
164	20250219	174400	159085460	965	965	965	965	0
165	20250219	174300	159085460	965	965	965	965	0
166	20250219	174200	159085460	965	965	965	965	0
167	20250219	174100	159085460	965	965	965	965	0
168	20250219	174000	159085460	965	965	965	965	0
169	20250219	173900	159085460	965	965	965	965	0
170	20250219	173800	159085460	965	965	965	965	0
171	20250219	173700	159085460	965	965	965	965	0
172	20250219	173600	159085460	965	965	965	965	0
173	20250219	173500	159085460	965	965	965	965	0
174	20250219	173400	159085460	965	965	965	965	0
175	20250219	173300	159085460	965	965	965	965	0
176	20250219	173200	159085460	965	965	965	965	0
177	20250219	173100	159085460	965	965	965	965	0
178	20250219	173000	159085460	965	965	965	965	0
179	20250219	172900	159085460	965	965	965	965	0
180	20250219	172800	159085460	965	965	965	965	0
181	20250219	172700	159085460	965	965	965	965	0
182	20250219	172600	159085460	965	965	965	965	2055
183	20250219	172500	159085460	965	965	965	965	0
184	20250219	172400	159085460	965	965	965	965	0
185	20250219	172300	159085460	965	965	965	965	0
186	20250219	172200	159085460	965	965	965	965	0
187	20250219	172100	159085460	965	965	965	965	0
188	20250219	172000	159085460	965	965	965	965	0
189	20250219	171900	159085460	965	965	965	965	0
190	20250219	171800	159085460	965	965	965	965	0
191	20250219	171700	159085460	965	965	965	965	0
192	20250219	171600	159085460	965	965	965	965	0
193	20250219	171500	159085460	965	965	965	965	0
194	20250219	171400	159085460	965	965	965	965	0
195	20250219	171300	159085460	965	965	965	965	0
196	20250219	171200	159085460	965	965	965	965	0
197	20250219	171100	159085460	965	965	965	965	0
198	20250219	171000	159085460	965	965	965	965	0
199	20250219	170900	159085460	965	965	965	965	0
200	20250219	170800	159085460	965	965	965	965	0
201	20250219	170700	159085460	965	965	965	965	0
202	20250219	170600	159085460	965	965	965	965	0
203	20250219	170500	159085460	965	965	965	965	0
204	20250219	170400	159085460	965	965	965	965	0
205	20250219	170300	159085460	965	965	965	965	0
206	20250219	170200	159085460	965	965	965	965	0
207	20250219	170100	159085460	965	965	965	965	0
208	20250219	170000	159085460	965	965	965	965	0
209	20250219	165900	159085460	965	965	965	965	0
210	20250219	165800	159085460	965	965	965	965	0
211	20250219	165700	159085460	965	965	965	965	0
212	20250219	165600	159085460	965	965	965	965	2055
213	20250219	165500	159085460	965	965	965	965	0
214	20250219	165400	159085460	965	965	965	965	0
215	20250219	165300	159085460	965	965	965	965	0
216	20250219	165200	159085460	965	965	965	965	0
217	20250219	165100	159085460	965	965	965	965	0
218	20250219	165000	159085460	965	965	965	965	0
219	20250219	164900	159085460	965	965	965	965	0
220	20250219	164800	159085460	965	965	965	965	0
221	20250219	164700	159085460	965	965	965	965	0
222	20250219	164600	159085460	965	965	965	965	0
223	20250219	164500	159085460	965	965	965	965	0
224	20250219	164400	159085460	965	965	965	965	0
225	20250219	164300	159085460	965	965	965	965	0
226	20250219	164200	159085460	965	965	965	965	0
227	20250219	164100	159085460	965	965	965	965	0
228	20250219	164000	159085460	965	965	965	965	0
229	20250219	163900	159085460	965	965	965	965	0
230	20250219	163800	159085460	965	965	965	965	0
231	20250219	163700	159085460	965	965	965	965	0
232	20250219	163600	159085460	965	965	965	965	0
233	20250219	163500	159085460	965	965	965	965	0
234	20250219	163400	159085460	965	965	965	965	0
235	20250219	163300	159085460	965	965	965	965	0
236	20250219	163200	159085460	965	965	965	965	0
237	20250219	163100	159085460	965	965	965	965	0
238	20250219	163000	159085460	965	965	965	965	0
239	20250219	162900	159085460	965	965	965	965	0
240	20250219	162800	159085460	965	965	965	965	0
241	20250219	162700	159085460	965	965	965	965	0
242	20250219	162600	159085460	965	965	965	965	2055
243	20250219	162500	159085460	965	965	965	965	0
244	20250219	162400	159085460	965	965	965	965	0
245	20250219	162300	159085460	965	965	965	965	0
246	20250219	162200	159085460	965	965	965	965	0
247	20250219	162100	159085460	965	965	965	965	0
248	20250219	162000	159085460	965	965	965	965	0
249	20250219	161900	159085460	965	965	965	965	0
250	20250219	161800	159085460	965	965	965	965	0
251	20250219	161700	159085460	965	965	965	965	0
252	20250219	161600	159085460	965	965	965	965	0
253	20250219	161500	159085460	965	965	965	965	0
254	20250219	161400	159085460	965	965	965	965	0
255	20250219	161300	159085460	965	965	965	965	0
256	20250219	161200	159085460	965	965	965	965	0
257	20250219	161100	159085460	965	965	965	965	0
258	20250219	161000	159085460	965	965	965	965	0
259	20250219	160900	159085460	965	965	965	965	0
260	20250219	160800	159085460	965	965	965	965	0
261	20250219	160700	159085460	965	965	965	965	0
262	20250219	160600	159085460	965	965	965	965	0
263	20250219	160500	159085460	965	965	965	965	0
264	20250219	160400	159085460	965	965	965	965	0
265	20250219	160300	159085460	965	965	965	965	0
266	20250219	160200	159085460	965	965	965	965	0
267	20250219	160100	159085460	965	965	965	965	0
268	20250219	160000	159085460	965	965	965	965	0
269	20250219	155900	159085460	965	965	965	965	0
270	20250219	155800	159085460	965	965	965	965	0
271	20250219	155700	159085460	965	965	965	965	0
272	20250219	155600	159085460	965	965	965	965	2055
273	20250219	155500	159085460	965	965	965	965	0
274	20250219	155400	159085460	965	965	965	965	0
275	20250219	155300	159085460	965	965	965	965	0
276	20250219	155200	159085460	965	965	965	965	0
277	20250219	155100	159085460	965	965	965	965	0
278	20250219	155000	159085460	965	965	965	965	0
279	20250219	154900	159085460	965	965	965	965	0
280	20250219	154800	159085460	965	965	965	965	0
281	20250219	154700	159085460	965	965	965	965	0
282	20250219	154600	159085460	965	965	965	965	0
283	20250219	154500	159085460	965	965	965	965	0
284	20250219	154400	159085460	965	965	965	965	0
285	20250219	154300	159085460	965	965	965	965	0
286	20250219	154200	159085460	965	965	965	965	0
287	20250219	154100	159085460	965	965	965	965	0
288	20250219	154000	159085460	965	965	965	965	0
289	20250219	153900	159085460	965	965	965	965	0
290	20250219	153800	159085460	965	965	965	965	0
291	20250219	153700	159085460	965	965	965	965	0
292	20250219	153600	159085460	965	965	965	965	0
293	20250219	153500	159085460	965	965	965	965	0
294	20250219	153400	159085460	965	965	965	965	0
295	20250219	153300	159085460	965	965	965	965	0
296	20250219	153200	159085460	965	965	965	965	0
297	20250219	153100	159085460	965	965	965	965	0
298	20250219	153000	159085460	965	965	965	965	2055
299	20250219	152900	157102385	968	968	968	968	0
300	20250219	152800	157102385	968	968	968	968	0
301	20250219	152700	157102385	968	968	968	968	0
302	20250219	152600	157102385	968	968	968	968	0
303	20250219	152500	157102385	968	968	968	968	0
304	20250219	152400	157102385	968	968	968	968	0
305	20250219	152300	157102385	968	968	968	968	0
306	20250219	152200	157102385	968	968	968	968	0
307	20250219	152100	157102385	968	968	968	968	0
308	20250219	152000	157102385	968	968	968	968	0
309	20250219	151900	157102385	968	968	968	968	160
310	20250219	151800	156947505	968	968	968	968	0
311	20250219	151700	156947505	968	966	968	966	286
312	20250219	151600	156671227	966	966	966	966	100
313	20250219	151500	156574627	968	968	968	968	89
314	20250219	151400	156488475	968	968	968	968	10
315	20250219	151300	156478795	968	968	968	968	10
316	20250219	151200	156469115	968	968	968	968	0
317	20250219	151100	156469115	968	968	968	968	0
318	20250219	151000	156469115	968	963	968	963	1158
319	20250219	150900	155353215	966	966	966	966	0
320	20250219	150800	155353215	966	966	966	966	0
321	20250219	150700	155353215	966	966	966	966	0
322	20250219	150600	155353215	966	962	966	962	101
323	20250219	150500	155256049	966	963	966	963	101
324	20250219	150400	155158783	966	964	966	962	1501
325	20250219	150300	153714542	967	966	967	961	15001
326	20250219	150200	139281450	969	969	969	969	0
327	20250219	150100	139281450	969	969	969	969	1
328	20250219	150000	139280481	965	965	965	965	0
329	20250219	145900	139280481	965	967	967	965	5000
330	20250219	145800	134452785	971	971	971	971	0
331	20250219	145700	134452785	971	971	971	971	0
332	20250219	145600	134452785	971	971	971	971	79
333	20250219	145500	134376076	971	971	971	971	0
334	20250219	145400	134376076	971	971	971	971	0
335	20250219	145300	134376076	971	971	971	971	0
336	20250219	145200	134376076	971	971	971	971	0
337	20250219	145100	134376076	971	971	971	971	0
338	20250219	145000	134376076	971	971	971	971	0
339	20250219	144900	134376076	971	971	971	971	1
340	20250219	144800	134375105	966	966	966	966	0
341	20250219	144700	134375105	966	966	966	966	0
342	20250219	144600	134375105	966	966	966	966	0
343	20250219	144500	134375105	966	966	966	966	0
344	20250219	144400	134375105	966	971	971	966	1801
345	20250219	144300	132631789	971	971	971	971	0
346	20250219	144200	132631789	971	971	971	971	0
347	20250219	144100	132631789	971	971	971	971	21
348	20250219	144000	132611398	970	972	972	970	1153
349	20250219	143900	131492896	972	972	972	972	5
350	20250219	143800	131488036	972	972	972	972	102
351	20250219	143700	131388892	972	972	972	972	10
352	20250219	143600	131379172	972	972	972	972	0
353	20250219	143500	131379172	972	972	972	972	0
354	20250219	143400	131379172	972	972	972	972	0
355	20250219	143300	131379172	972	972	972	972	0
356	20250219	143200	131379172	972	972	972	972	30
357	20250219	143100	131350012	972	972	972	972	1030
358	20250219	143000	130348852	973	974	974	973	238
359	20250219	142900	130117143	975	975	975	975	0
360	20250219	142800	130117143	975	975	975	975	0
361	20250219	142700	130117143	975	975	975	975	0
362	20250219	142600	130117143	975	975	975	975	1
363	20250219	142500	130116168	975	975	975	975	0
364	20250219	142400	130116168	975	975	975	975	0
365	20250219	142300	130116168	975	975	975	975	5
366	20250219	142200	130111293	975	975	975	975	100
367	20250219	142100	130013793	975	975	975	975	0
368	20250219	142000	130013793	975	975	975	975	0
369	20250219	141900	130013793	975	975	975	975	0
370	20250219	141800	130013793	975	975	975	975	0
371	20250219	141700	130013793	975	975	975	975	0
372	20250219	141600	130013793	975	975	975	975	1
373	20250219	141500	130012818	976	976	976	976	0
374	20250219	141400	130012818	976	976	976	976	0
375	20250219	141300	130012818	976	977	977	970	5276
376	20250219	141200	124888012	979	979	979	979	1
377	20250219	141100	124887033	977	977	977	977	0
378	20250219	141000	124887033	977	979	979	977	2
379	20250219	140900	124885077	979	979	979	979	0
380	20250219	140800	124885077	979	979	979	979	0
381	20250219	140700	124885077	979	979	979	979	0
382	20250219	140600	124885077	979	979	979	979	0
383	20250219	140500	124885077	979	979	979	979	0
384	20250219	140400	124885077	979	979	979	979	0
385	20250219	140300	124885077	979	979	979	979	12
386	20250219	140200	124873329	979	979	979	979	0
387	20250219	140100	124873329	979	979	979	979	0
388	20250219	140000	124873329	979	979	979	979	0
389	20250219	135900	124873329	979	979	979	979	0
390	20250219	135800	124873329	979	979	979	979	0
391	20250219	135700	124873329	979	979	979	979	0
392	20250219	135600	124873329	979	979	979	979	0
393	20250219	135500	124873329	979	979	979	979	0
394	20250219	135400	124873329	979	979	979	979	1
395	20250219	135300	124872350	975	975	975	975	0
396	20250219	135200	124872350	975	975	975	975	0
397	20250219	135100	124872350	975	974	975	974	4029
398	20250219	135000	120944591	973	973	973	973	0
399	20250219	134900	120944591	973	973	973	973	0
400	20250219	134800	120944591	973	973	973	973	0
401	20250219	134700	120944591	973	973	973	973	0
402	20250219	134600	120944591	973	973	973	973	0
403	20250219	134500	120944591	973	973	973	973	0
404	20250219	134400	120944591	973	972	973	972	203
405	20250219	134300	120747272	973	973	973	973	0
406	20250219	134200	120747272	973	972	973	972	10
407	20250219	134100	120737546	973	973	973	973	16
408	20250219	134000	120721978	973	973	973	973	0
409	20250219	133900	120721978	973	973	973	973	20
410	20250219	133800	120702518	973	973	973	973	0
411	20250219	133700	120702518	973	973	973	973	0
412	20250219	133600	120702518	973	973	973	973	0
413	20250219	133500	120702518	973	973	973	973	0
414	20250219	133400	120702518	973	973	973	973	0
415	20250219	133300	120702518	973	973	973	973	0
416	20250219	133200	120702518	973	973	973	973	0
417	20250219	133100	120702518	973	973	973	973	0
418	20250219	133000	120702518	973	973	973	973	0
419	20250219	132900	120702518	973	973	973	973	0
420	20250219	132800	120702518	973	973	973	973	0
421	20250219	132700	120702518	973	973	973	973	0
422	20250219	132600	120702518	973	973	973	973	0
423	20250219	132500	120702518	973	973	973	973	0
424	20250219	132400	120702518	973	973	973	973	0
425	20250219	132300	120702518	973	973	973	973	10
426	20250219	132200	120692788	973	973	973	973	208
427	20250219	132100	120490404	973	973	973	973	0
428	20250219	132000	120490404	973	973	973	973	0
429	20250219	131900	120490404	973	973	973	973	0
430	20250219	131800	120490404	973	973	973	973	0
431	20250219	131700	120490404	973	973	973	973	0
432	20250219	131600	120490404	973	973	973	973	0
433	20250219	131500	120490404	973	973	973	973	0
434	20250219	131400	120490404	973	973	973	973	0
435	20250219	131300	120490404	973	973	973	973	1
436	20250219	131200	120489431	973	973	973	973	34
437	20250219	131100	120456349	974	974	974	974	0
438	20250219	131000	120456349	974	974	974	974	0
439	20250219	130900	120456349	974	974	974	974	0
440	20250219	130800	120456349	974	974	974	974	30
441	20250219	130700	120427129	974	974	974	974	20
442	20250219	130600	120407649	974	973	974	973	35
443	20250219	130500	120373574	974	974	974	974	0
444	20250219	130400	120373574	974	974	974	974	0
445	20250219	130300	120373574	974	974	974	974	20
446	20250219	130200	120354094	974	974	974	974	0
447	20250219	130100	120354094	974	974	974	974	0
448	20250219	130000	120354094	974	974	974	974	0
449	20250219	125900	120354094	974	974	974	974	0
450	20250219	125800	120354094	974	974	974	974	0
451	20250219	125700	120354094	974	974	974	974	0
452	20250219	125600	120354094	974	974	974	974	0
453	20250219	125500	120354094	974	974	974	974	0
454	20250219	125400	120354094	974	974	974	974	0
455	20250219	125300	120354094	974	974	974	974	0
456	20250219	125200	120354094	974	974	974	974	0
457	20250219	125100	120354094	974	974	974	974	0
458	20250219	125000	120354094	974	974	974	974	6
459	20250219	124900	120348250	973	973	973	973	1156
460	20250219	124800	119223462	973	973	973	973	0
461	20250219	124700	119223462	973	971	973	971	2
462	20250219	124600	119221518	973	973	973	973	0
463	20250219	124500	119221518	973	973	973	973	402
464	20250219	124400	118830372	973	973	973	973	4
465	20250219	124300	118826480	973	973	973	973	0
466	20250219	124200	118826480	973	973	973	973	1
467	20250219	124100	118825507	972	972	972	972	0
468	20250219	124000	118825507	972	971	972	971	2
469	20250219	123900	118823564	968	969	969	968	516
470	20250219	123800	118324072	968	972	972	968	1000
471	20250219	123700	117355466	973	973	973	973	34
472	20250219	123600	117322384	973	974	974	973	394
473	20250219	123500	116938630	974	974	974	974	1
474	20250219	123400	116937656	972	972	972	972	7
475	20250219	123300	116930852	972	972	972	972	0
476	20250219	123200	116930852	972	972	972	972	0
477	20250219	123100	116930852	972	972	972	972	0
478	20250219	123000	116930852	972	973	973	972	3
479	20250219	122900	116927934	970	970	970	970	0
480	20250219	122800	116927934	970	970	970	970	900
481	20250219	122700	116054934	973	973	973	973	1
482	20250219	122600	116053961	970	972	972	970	700
483	20250219	122500	115374946	970	970	970	970	0
484	20250219	122400	115374946	970	972	972	970	1000
485	20250219	122300	114404798	970	970	970	970	0
486	20250219	122200	114404798	970	970	970	970	0
487	20250219	122100	114404798	970	970	970	970	0
488	20250219	122000	114404798	970	970	970	970	0
489	20250219	121900	114404798	970	970	970	970	0
490	20250219	121800	114404798	970	970	970	970	19
491	20250219	121700	114386368	974	974	974	974	0
492	20250219	121600	114386368	974	974	974	974	0
493	20250219	121500	114386368	974	974	974	974	0
494	20250219	121400	114386368	974	974	974	974	0
495	20250219	121300	114386368	974	974	974	974	0
496	20250219	121200	114386368	974	974	974	974	0
497	20250219	121100	114386368	974	974	974	974	0
498	20250219	121000	114386368	974	974	974	974	0
499	20250219	120900	114386368	974	974	974	974	1000
500	20250219	120800	113412368	974	974	974	974	0
501	20250219	120700	113412368	974	974	974	974	0
502	20250219	120600	113412368	974	974	974	974	0
503	20250219	120500	113412368	974	974	974	974	0
504	20250219	120400	113412368	974	974	974	974	0
505	20250219	120300	113412368	974	970	974	970	2
506	20250219	120200	113410424	970	970	970	970	300
507	20250219	120100	113119424	974	974	974	974	0
508	20250219	120000	113119424	974	974	974	974	1
509	20250219	115900	113118450	970	970	970	970	0
510	20250219	115800	113118450	970	970	970	970	471
511	20250219	115700	112661580	974	974	974	974	992
512	20250219	115600	111695372	974	974	974	974	9
513	20250219	115500	111686606	974	970	974	970	18
514	20250219	115400	111669078	970	970	970	970	0
515	20250219	115300	111669078	970	970	970	970	343
516	20250219	115200	111336368	974	974	974	974	0
517	20250219	115100	111336368	974	974	974	974	0
518	20250219	115000	111336368	974	974	974	974	0
519	20250219	114900	111336368	974	974	974	974	1
520	20250219	114800	111335394	970	970	970	970	0
521	20250219	114700	111335394	970	970	970	970	200
522	20250219	114600	111141394	970	970	970	970	0
523	20250219	114500	111141394	970	970	970	970	0
524	20250219	114400	111141394	970	972	972	970	600
525	20250219	114300	110558958	974	974	974	974	0
526	20250219	114200	110558958	974	974	974	974	0
527	20250219	114100	110558958	974	974	974	974	0
528	20250219	114000	110558958	974	974	974	974	0
529	20250219	113900	110558958	974	974	974	974	0
530	20250219	113800	110558958	974	974	974	974	0
531	20250219	113700	110558958	974	974	974	974	0
532	20250219	113600	110558958	974	974	974	974	0
533	20250219	113500	110558958	974	974	974	974	100
534	20250219	113400	110461558	974	974	974	974	12
535	20250219	113300	110449870	971	971	971	971	700
536	20250219	113200	109770170	974	974	974	974	0
537	20250219	113100	109770170	974	974	974	974	0
538	20250219	113000	109770170	974	974	974	974	0
539	20250219	112900	109770170	974	971	974	970	6361
540	20250219	112800	103599596	974	974	974	974	0
541	20250219	112700	103599596	974	974	974	974	0
542	20250219	112600	103599596	974	974	974	974	0
543	20250219	112500	103599596	974	974	974	974	0
544	20250219	112400	103599596	974	974	974	974	5
545	20250219	112300	103594726	973	973	973	973	0
546	20250219	112200	103594726	973	973	973	973	0
547	20250219	112100	103594726	973	973	973	973	2
548	20250219	112000	103592780	970	970	970	970	0
549	20250219	111900	103592780	970	971	971	970	2500
550	20250219	111800	101167680	971	971	971	971	0
551	20250219	111700	101167680	971	971	971	971	636
552	20250219	111600	100550124	971	972	972	971	819
553	20250219	111500	99754149	972	974	974	972	619
554	20250219	111400	99152098	975	975	975	975	530
555	20250219	111300	98635348	975	975	975	975	0
556	20250219	111200	98635348	975	975	975	975	0
557	20250219	111100	98635348	975	975	975	975	100
558	20250219	111000	98537848	980	980	980	980	0
559	20250219	110900	98537848	980	980	980	980	0
560	20250219	110800	98537848	980	980	980	980	0
561	20250219	110700	98537848	980	980	980	980	57
562	20250219	110600	98481988	975	987	987	975	1293
563	20250219	110500	97219643	987	980	987	976	673
564	20250219	110400	96561119	981	981	981	981	107
565	20250219	110300	96456152	988	987	988	987	3
566	20250219	110200	96453190	981	980	981	980	150
567	20250219	110100	96306079	981	981	981	981	0
568	20250219	110000	96306079	981	981	981	981	201
569	20250219	105900	96108898	981	981	981	981	0
570	20250219	105800	96108898	981	980	981	980	2
571	20250219	105700	96106937	979	979	979	979	0
572	20250219	105600	96106937	979	979	979	979	0
573	20250219	105500	96106937	979	979	979	979	301
574	20250219	105400	95812258	980	980	980	980	0
575	20250219	105300	95812258	980	980	980	980	0
576	20250219	105200	95812258	980	980	980	980	1
577	20250219	105100	95811278	981	981	981	981	0
578	20250219	105000	95811278	981	981	981	981	1
579	20250219	104900	95810297	979	979	979	979	156
580	20250219	104800	95657573	988	988	988	988	0
581	20250219	104700	95657573	988	988	988	988	0
582	20250219	104600	95657573	988	988	988	988	0
583	20250219	104500	95657573	988	988	988	988	0
584	20250219	104400	95657573	988	975	988	975	1423
585	20250219	104300	94270135	988	977	988	976	2146
586	20250219	104200	92175451	989	989	990	968	18070
587	20250219	104100	74355137	990	990	990	990	0
588	20250219	104000	74355137	990	990	990	990	0
589	20250219	103900	74355137	990	990	990	990	0
590	20250219	103800	74355137	990	990	990	990	0
591	20250219	103700	74355137	990	989	990	989	4536
592	20250219	103600	69864574	989	986	989	986	1504
593	20250219	103500	68378657	989	989	990	989	1001
594	20250219	103400	67387673	990	990	990	990	232
595	20250219	103300	67157993	990	990	990	990	220
596	20250219	103200	66940193	990	990	991	986	10010
597	20250219	103100	57040871	991	991	991	991	100
598	20250219	103000	56941771	995	993	995	993	407
599	20250219	102900	56537610	995	993	995	993	1424
600	20250219	102800	55123576	993	987	993	986	1308
601	20250219	102700	53830668	986	986	986	986	2206
602	20250219	102600	51655552	986	985	986	985	400
603	20250219	102500	51261474	987	987	987	985	43
604	20250219	102400	51219113	985	985	985	985	1668
605	20250219	102300	49576133	985	984	985	984	16605
606	20250219	102200	33228729	984	984	984	984	100
607	20250219	102100	33130329	984	984	984	984	220
608	20250219	102000	32913849	984	984	984	984	1039
609	20250219	101900	31891473	984	981	984	981	500
610	20250219	101800	31400382	981	981	981	981	2
611	20250219	101700	31398420	982	982	982	982	0
612	20250219	101600	31398420	982	982	982	982	1
613	20250219	101500	31397438	984	984	984	984	20
614	20250219	101400	31377758	984	984	984	984	30
615	20250219	101300	31348238	984	984	984	984	0
616	20250219	101200	31348238	984	978	984	978	1575
617	20250219	101100	29800919	978	978	978	978	0
618	20250219	101000	29800919	978	978	978	978	0
619	20250219	100900	29800919	978	978	978	978	0
620	20250219	100800	29800919	978	978	978	978	0
621	20250219	100700	29800919	978	978	978	978	0
622	20250219	100600	29800919	978	978	978	978	1
623	20250219	100500	29799941	978	978	978	978	2
624	20250219	100400	29797985	978	978	978	978	0
625	20250219	100300	29797985	978	978	978	978	0
626	20250219	100200	29797985	978	978	978	978	0
627	20250219	100100	29797985	978	978	978	978	0
628	20250219	100000	29797985	978	976	978	976	5
629	20250219	095900	29793103	970	970	970	970	40
630	20250219	095800	29754303	976	976	976	976	0
631	20250219	095700	29754303	976	976	976	976	0
632	20250219	095600	29754303	976	970	976	970	59
633	20250219	095500	29697061	970	970	970	970	0
634	20250219	095400	29697061	970	970	970	970	0
635	20250219	095300	29697061	970	970	970	970	0
636	20250219	095200	29697061	970	970	970	970	1
637	20250219	095100	29696091	970	970	970	970	15
638	20250219	095000	29681541	970	970	970	970	0
639	20250219	094900	29681541	970	970	970	970	0
640	20250219	094800	29681541	970	970	970	970	12
641	20250219	094700	29669901	978	979	979	978	20
642	20250219	094600	29650331	979	980	980	979	39
643	20250219	094500	29612140	980	979	980	979	18
644	20250219	094400	29594517	979	979	979	979	2
645	20250219	094300	29592559	973	974	974	973	162
646	20250219	094200	29434924	974	974	974	974	2
647	20250219	094100	29432976	979	979	979	979	0
648	20250219	094000	29432976	979	979	979	979	0
649	20250219	093900	29432976	979	979	979	979	0
650	20250219	093800	29432976	979	979	979	979	0
651	20250219	093700	29432976	979	979	979	979	0
652	20250219	093600	29432976	979	979	979	979	10
653	20250219	093500	29423186	979	979	979	979	0
654	20250219	093400	29423186	979	979	979	979	0
655	20250219	093300	29423186	979	979	979	979	0
656	20250219	093200	29423186	979	979	979	979	0
657	20250219	093100	29423186	979	979	979	979	2
658	20250219	093000	29421228	980	980	980	980	20
659	20250219	092900	29401628	980	980	980	980	2
660	20250219	092800	29399668	970	978	978	970	3366
661	20250219	092700	26111426	980	980	980	980	0
662	20250219	092600	26111426	980	980	980	980	100
663	20250219	092500	26013426	980	980	980	980	20
664	20250219	092400	25993826	980	979	980	979	7
665	20250219	092300	25986970	979	978	979	978	6
666	20250219	092200	25981101	980	980	980	977	11
667	20250219	092100	25970348	977	980	980	977	207
668	20250219	092000	25767809	980	980	980	980	1
669	20250219	091900	25766829	980	977	980	977	4691
670	20250219	091800	21183719	980	980	980	980	0
671	20250219	091700	21183719	980	977	980	977	1001
672	20250219	091600	20205739	980	980	980	980	3
673	20250219	091500	20202799	980	977	980	977	151
674	20250219	091400	20055266	981	981	981	981	21
675	20250219	091300	20034665	981	981	981	981	0
676	20250219	091200	20034665	981	977	981	977	1033
677	20250219	091100	19025410	978	976	978	976	2684
678	20250219	091000	16403640	977	977	977	977	0
679	20250219	090900	16403640	977	977	977	977	0
680	20250219	090800	16403640	977	977	977	977	0
681	20250219	090700	16403640	977	971	977	971	1539
682	20250219	090600	14908003	971	971	971	971	30
683	20250219	090500	14878873	971	971	971	971	0
684	20250219	090400	14878873	971	971	971	971	0
685	20250219	090300	14878873	971	967	971	967	209
686	20250219	090200	14676766	967	967	967	967	51
687	20250219	090100	14627449	961	964	964	961	12068
688	20250219	090000	3026976	972	964	972	964	3140