KissMeData/217500/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205000	435952995	1859	1859	1859	1859	2268
3	20250219	204900	435952995	1859	1859	1859	1859	0
4	20250219	204800	435952995	1859	1859	1859	1859	0
5	20250219	204700	435952995	1859	1859	1859	1859	0
6	20250219	204600	435952995	1859	1859	1859	1859	0
7	20250219	204500	435952995	1859	1859	1859	1859	0
8	20250219	204400	435952995	1859	1859	1859	1859	0
9	20250219	204300	435952995	1859	1859	1859	1859	0
10	20250219	204200	435952995	1859	1859	1859	1859	0
11	20250219	204100	435952995	1859	1859	1859	1859	0
12	20250219	204000	435952995	1859	1859	1859	1859	0
13	20250219	203900	435952995	1859	1859	1859	1859	0
14	20250219	203800	435952995	1859	1859	1859	1859	0
15	20250219	203700	435952995	1859	1859	1859	1859	0
16	20250219	203600	435952995	1859	1859	1859	1859	0
17	20250219	203500	435952995	1859	1859	1859	1859	0
18	20250219	203400	435952995	1859	1859	1859	1859	0
19	20250219	203300	435952995	1859	1859	1859	1859	0
20	20250219	203200	435952995	1859	1859	1859	1859	0
21	20250219	203100	435952995	1859	1859	1859	1859	0
22	20250219	203000	435952995	1859	1859	1859	1859	0
23	20250219	202900	435952995	1859	1859	1859	1859	0
24	20250219	202800	435952995	1859	1859	1859	1859	0
25	20250219	202700	435952995	1859	1859	1859	1859	0
26	20250219	202600	435952995	1859	1859	1859	1859	0
27	20250219	202500	435952995	1859	1859	1859	1859	0
28	20250219	202400	435952995	1859	1859	1859	1859	0
29	20250219	202300	435952995	1859	1859	1859	1859	0
30	20250219	202200	435952995	1859	1859	1859	1859	0
31	20250219	202100	435952995	1859	1859	1859	1859	0
32	20250219	202000	435952995	1859	1859	1859	1859	2268
33	20250219	201900	435952995	1859	1859	1859	1859	0
34	20250219	201800	435952995	1859	1859	1859	1859	0
35	20250219	201700	435952995	1859	1859	1859	1859	0
36	20250219	201600	435952995	1859	1859	1859	1859	0
37	20250219	201500	435952995	1859	1859	1859	1859	0
38	20250219	201400	435952995	1859	1859	1859	1859	0
39	20250219	201300	435952995	1859	1859	1859	1859	0
40	20250219	201200	435952995	1859	1859	1859	1859	0
41	20250219	201100	435952995	1859	1859	1859	1859	0
42	20250219	201000	435952995	1859	1859	1859	1859	0
43	20250219	200900	435952995	1859	1859	1859	1859	0
44	20250219	200800	435952995	1859	1859	1859	1859	0
45	20250219	200700	435952995	1859	1859	1859	1859	0
46	20250219	200600	435952995	1859	1859	1859	1859	0
47	20250219	200500	435952995	1859	1859	1859	1859	0
48	20250219	200400	435952995	1859	1859	1859	1859	0
49	20250219	200300	435952995	1859	1859	1859	1859	0
50	20250219	200200	435952995	1859	1859	1859	1859	0
51	20250219	200100	435952995	1859	1859	1859	1859	0
52	20250219	200000	435952995	1859	1859	1859	1859	0
53	20250219	195900	435952995	1859	1859	1859	1859	0
54	20250219	195800	435952995	1859	1859	1859	1859	0
55	20250219	195700	435952995	1859	1859	1859	1859	0
56	20250219	195600	435952995	1859	1859	1859	1859	0
57	20250219	195500	435952995	1859	1859	1859	1859	0
58	20250219	195400	435952995	1859	1859	1859	1859	0
59	20250219	195300	435952995	1859	1859	1859	1859	0
60	20250219	195200	435952995	1859	1859	1859	1859	0
61	20250219	195100	435952995	1859	1859	1859	1859	0
62	20250219	195000	435952995	1859	1859	1859	1859	2268
63	20250219	194900	435952995	1859	1859	1859	1859	0
64	20250219	194800	435952995	1859	1859	1859	1859	0
65	20250219	194700	435952995	1859	1859	1859	1859	0
66	20250219	194600	435952995	1859	1859	1859	1859	0
67	20250219	194500	435952995	1859	1859	1859	1859	0
68	20250219	194400	435952995	1859	1859	1859	1859	0
69	20250219	194300	435952995	1859	1859	1859	1859	0
70	20250219	194200	435952995	1859	1859	1859	1859	0
71	20250219	194100	435952995	1859	1859	1859	1859	0
72	20250219	194000	435952995	1859	1859	1859	1859	0
73	20250219	193900	435952995	1859	1859	1859	1859	0
74	20250219	193800	435952995	1859	1859	1859	1859	0
75	20250219	193700	435952995	1859	1859	1859	1859	0
76	20250219	193600	435952995	1859	1859	1859	1859	0
77	20250219	193500	435952995	1859	1859	1859	1859	0
78	20250219	193400	435952995	1859	1859	1859	1859	0
79	20250219	193300	435952995	1859	1859	1859	1859	0
80	20250219	193200	435952995	1859	1859	1859	1859	0
81	20250219	193100	435952995	1859	1859	1859	1859	0
82	20250219	193000	435952995	1859	1859	1859	1859	0
83	20250219	192900	435952995	1859	1859	1859	1859	0
84	20250219	192800	435952995	1859	1859	1859	1859	0
85	20250219	192700	435952995	1859	1859	1859	1859	0
86	20250219	192600	435952995	1859	1859	1859	1859	0
87	20250219	192500	435952995	1859	1859	1859	1859	0
88	20250219	192400	435952995	1859	1859	1859	1859	0
89	20250219	192300	435952995	1859	1859	1859	1859	0
90	20250219	192200	435952995	1859	1859	1859	1859	0
91	20250219	192100	435952995	1859	1859	1859	1859	0
92	20250219	192000	435952995	1859	1859	1859	1859	2268
93	20250219	191900	435952995	1859	1859	1859	1859	0
94	20250219	191800	435952995	1859	1859	1859	1859	0
95	20250219	191700	435952995	1859	1859	1859	1859	0
96	20250219	191600	435952995	1859	1859	1859	1859	0
97	20250219	191500	435952995	1859	1859	1859	1859	0
98	20250219	191400	435952995	1859	1859	1859	1859	0
99	20250219	191300	435952995	1859	1859	1859	1859	0
100	20250219	191200	435952995	1859	1859	1859	1859	0
101	20250219	191100	435952995	1859	1859	1859	1859	0
102	20250219	191000	435952995	1859	1859	1859	1859	0
103	20250219	190900	435952995	1859	1859	1859	1859	0
104	20250219	190800	435952995	1859	1859	1859	1859	0
105	20250219	190700	435952995	1859	1859	1859	1859	0
106	20250219	190600	435952995	1859	1859	1859	1859	0
107	20250219	190500	435952995	1859	1859	1859	1859	0
108	20250219	190400	435952995	1859	1859	1859	1859	0
109	20250219	190300	435952995	1859	1859	1859	1859	0
110	20250219	190200	435952995	1859	1859	1859	1859	0
111	20250219	190100	435952995	1859	1859	1859	1859	0
112	20250219	190000	435952995	1859	1859	1859	1859	0
113	20250219	185900	435952995	1859	1859	1859	1859	0
114	20250219	185800	435952995	1859	1859	1859	1859	0
115	20250219	185700	435952995	1859	1859	1859	1859	0
116	20250219	185600	435952995	1859	1859	1859	1859	0
117	20250219	185500	435952995	1859	1859	1859	1859	0
118	20250219	185400	435952995	1859	1859	1859	1859	0
119	20250219	185300	435952995	1859	1859	1859	1859	0
120	20250219	185200	435952995	1859	1859	1859	1859	0
121	20250219	185100	435952995	1859	1859	1859	1859	0
122	20250219	185000	435952995	1859	1859	1859	1859	2268
123	20250219	184900	435952995	1859	1859	1859	1859	0
124	20250219	184800	435952995	1859	1859	1859	1859	0
125	20250219	184700	435952995	1859	1859	1859	1859	0
126	20250219	184600	435952995	1859	1859	1859	1859	0
127	20250219	184500	435952995	1859	1859	1859	1859	0
128	20250219	184400	435952995	1859	1859	1859	1859	0
129	20250219	184300	435952995	1859	1859	1859	1859	0
130	20250219	184200	435952995	1859	1859	1859	1859	0
131	20250219	184100	435952995	1859	1859	1859	1859	0
132	20250219	184000	435952995	1859	1859	1859	1859	0
133	20250219	183900	435952995	1859	1859	1859	1859	0
134	20250219	183800	435952995	1859	1859	1859	1859	0
135	20250219	183700	435952995	1859	1859	1859	1859	0
136	20250219	183600	435952995	1859	1859	1859	1859	0
137	20250219	183500	435952995	1859	1859	1859	1859	0
138	20250219	183400	435952995	1859	1859	1859	1859	0
139	20250219	183300	435952995	1859	1859	1859	1859	0
140	20250219	183200	435952995	1859	1859	1859	1859	0
141	20250219	183100	435952995	1859	1859	1859	1859	0
142	20250219	183000	435952995	1859	1859	1859	1859	0
143	20250219	182900	435952995	1859	1859	1859	1859	0
144	20250219	182800	435952995	1859	1859	1859	1859	0
145	20250219	182700	435952995	1859	1859	1859	1859	0
146	20250219	182600	435952995	1859	1859	1859	1859	0
147	20250219	182500	435952995	1859	1859	1859	1859	0
148	20250219	182400	435952995	1859	1859	1859	1859	0
149	20250219	182300	435952995	1859	1859	1859	1859	0
150	20250219	182200	435952995	1859	1859	1859	1859	0
151	20250219	182100	435952995	1859	1859	1859	1859	0
152	20250219	182000	435952995	1859	1859	1859	1859	2268
153	20250219	181900	435952995	1859	1859	1859	1859	0
154	20250219	181800	435952995	1859	1859	1859	1859	0
155	20250219	181700	435952995	1859	1859	1859	1859	0
156	20250219	181600	435952995	1859	1859	1859	1859	0
157	20250219	181500	435952995	1859	1859	1859	1859	0
158	20250219	181400	435952995	1859	1859	1859	1859	0
159	20250219	181300	435952995	1859	1859	1859	1859	0
160	20250219	181200	435952995	1859	1859	1859	1859	0
161	20250219	181100	435952995	1859	1859	1859	1859	0
162	20250219	181000	435952995	1859	1859	1859	1859	0
163	20250219	180900	435952995	1859	1859	1859	1859	0
164	20250219	180800	435952995	1859	1859	1859	1859	0
165	20250219	180700	435952995	1859	1859	1859	1859	0
166	20250219	180600	435952995	1859	1859	1859	1859	0
167	20250219	180500	435952995	1859	1859	1859	1859	0
168	20250219	180400	435952995	1859	1859	1859	1859	0
169	20250219	180300	435952995	1859	1859	1859	1859	0
170	20250219	180200	435952995	1859	1859	1859	1859	0
171	20250219	180100	435952995	1859	1859	1859	1859	0
172	20250219	180000	435952995	1859	1859	1859	1859	0
173	20250219	175900	435952995	1859	1859	1859	1859	0
174	20250219	175800	435952995	1859	1859	1859	1859	0
175	20250219	175700	435952995	1859	1859	1859	1859	0
176	20250219	175600	435952995	1859	1859	1859	1859	0
177	20250219	175500	435952995	1859	1859	1859	1859	0
178	20250219	175400	435952995	1859	1859	1859	1859	0
179	20250219	175300	435952995	1859	1859	1859	1859	0
180	20250219	175200	435952995	1859	1859	1859	1859	0
181	20250219	175100	435952995	1859	1859	1859	1859	0
182	20250219	175000	435952995	1859	1859	1859	1859	2268
183	20250219	174900	435952995	1859	1859	1859	1859	0
184	20250219	174800	435952995	1859	1859	1859	1859	0
185	20250219	174700	435952995	1859	1859	1859	1859	0
186	20250219	174600	435952995	1859	1859	1859	1859	0
187	20250219	174500	435952995	1859	1859	1859	1859	0
188	20250219	174400	435952995	1859	1859	1859	1859	0
189	20250219	174300	435952995	1859	1859	1859	1859	0
190	20250219	174200	435952995	1859	1859	1859	1859	0
191	20250219	174100	435952995	1859	1859	1859	1859	0
192	20250219	174000	435952995	1859	1859	1859	1859	0
193	20250219	173900	435952995	1859	1859	1859	1859	0
194	20250219	173800	435952995	1859	1859	1859	1859	0
195	20250219	173700	435952995	1859	1859	1859	1859	0
196	20250219	173600	435952995	1859	1859	1859	1859	0
197	20250219	173500	435952995	1859	1859	1859	1859	0
198	20250219	173400	435952995	1859	1859	1859	1859	0
199	20250219	173300	435952995	1859	1859	1859	1859	0
200	20250219	173200	435952995	1859	1859	1859	1859	0
201	20250219	173100	435952995	1859	1859	1859	1859	0
202	20250219	173000	435952995	1859	1859	1859	1859	0
203	20250219	172900	435952995	1859	1859	1859	1859	0
204	20250219	172800	435952995	1859	1859	1859	1859	0
205	20250219	172700	435952995	1859	1859	1859	1859	0
206	20250219	172600	435952995	1859	1859	1859	1859	0
207	20250219	172500	435952995	1859	1859	1859	1859	0
208	20250219	172400	435952995	1859	1859	1859	1859	0
209	20250219	172300	435952995	1859	1859	1859	1859	0
210	20250219	172200	435952995	1859	1859	1859	1859	0
211	20250219	172100	435952995	1859	1859	1859	1859	0
212	20250219	172000	435952995	1859	1859	1859	1859	2268
213	20250219	171900	435952995	1859	1859	1859	1859	0
214	20250219	171800	435952995	1859	1859	1859	1859	0
215	20250219	171700	435952995	1859	1859	1859	1859	0
216	20250219	171600	435952995	1859	1859	1859	1859	0
217	20250219	171500	435952995	1859	1859	1859	1859	0
218	20250219	171400	435952995	1859	1859	1859	1859	0
219	20250219	171300	435952995	1859	1859	1859	1859	0
220	20250219	171200	435952995	1859	1859	1859	1859	0
221	20250219	171100	435952995	1859	1859	1859	1859	0
222	20250219	171000	435952995	1859	1859	1859	1859	0
223	20250219	170900	435952995	1859	1859	1859	1859	0
224	20250219	170800	435952995	1859	1859	1859	1859	0
225	20250219	170700	435952995	1859	1859	1859	1859	0
226	20250219	170600	435952995	1859	1859	1859	1859	0
227	20250219	170500	435952995	1859	1859	1859	1859	0
228	20250219	170400	435952995	1859	1859	1859	1859	0
229	20250219	170300	435952995	1859	1859	1859	1859	0
230	20250219	170200	435952995	1859	1859	1859	1859	0
231	20250219	170100	435952995	1859	1859	1859	1859	0
232	20250219	170000	435952995	1859	1859	1859	1859	0
233	20250219	165900	435952995	1859	1859	1859	1859	0
234	20250219	165800	435952995	1859	1859	1859	1859	0
235	20250219	165700	435952995	1859	1859	1859	1859	0
236	20250219	165600	435952995	1859	1859	1859	1859	0
237	20250219	165500	435952995	1859	1859	1859	1859	0
238	20250219	165400	435952995	1859	1859	1859	1859	0
239	20250219	165300	435952995	1859	1859	1859	1859	0
240	20250219	165200	435952995	1859	1859	1859	1859	0
241	20250219	165100	435952995	1859	1859	1859	1859	0
242	20250219	165000	435952995	1859	1859	1859	1859	2268
243	20250219	164900	435952995	1859	1859	1859	1859	0
244	20250219	164800	435952995	1859	1859	1859	1859	0
245	20250219	164700	435952995	1859	1859	1859	1859	0
246	20250219	164600	435952995	1859	1859	1859	1859	0
247	20250219	164500	435952995	1859	1859	1859	1859	0
248	20250219	164400	435952995	1859	1859	1859	1859	0
249	20250219	164300	435952995	1859	1859	1859	1859	0
250	20250219	164200	435952995	1859	1859	1859	1859	0
251	20250219	164100	435952995	1859	1859	1859	1859	0
252	20250219	164000	435952995	1859	1859	1859	1859	0
253	20250219	163900	435952995	1859	1859	1859	1859	0
254	20250219	163800	435952995	1859	1859	1859	1859	0
255	20250219	163700	435952995	1859	1859	1859	1859	0
256	20250219	163600	435952995	1859	1859	1859	1859	0
257	20250219	163500	435952995	1859	1859	1859	1859	0
258	20250219	163400	435952995	1859	1859	1859	1859	0
259	20250219	163300	435952995	1859	1859	1859	1859	0
260	20250219	163200	435952995	1859	1859	1859	1859	0
261	20250219	163100	435952995	1859	1859	1859	1859	0
262	20250219	163000	435952995	1859	1859	1859	1859	0
263	20250219	162900	435952995	1859	1859	1859	1859	0
264	20250219	162800	435952995	1859	1859	1859	1859	0
265	20250219	162700	435952995	1859	1859	1859	1859	0
266	20250219	162600	435952995	1859	1859	1859	1859	0
267	20250219	162500	435952995	1859	1859	1859	1859	0
268	20250219	162400	435952995	1859	1859	1859	1859	0
269	20250219	162300	435952995	1859	1859	1859	1859	0
270	20250219	162200	435952995	1859	1859	1859	1859	0
271	20250219	162100	435952995	1859	1859	1859	1859	0
272	20250219	162000	435952995	1859	1859	1859	1859	2268
273	20250219	161900	435952995	1859	1859	1859	1859	0
274	20250219	161800	435952995	1859	1859	1859	1859	0
275	20250219	161700	435952995	1859	1859	1859	1859	0
276	20250219	161600	435952995	1859	1859	1859	1859	0
277	20250219	161500	435952995	1859	1859	1859	1859	0
278	20250219	161400	435952995	1859	1859	1859	1859	0
279	20250219	161300	435952995	1859	1859	1859	1859	0
280	20250219	161200	435952995	1859	1859	1859	1859	0
281	20250219	161100	435952995	1859	1859	1859	1859	0
282	20250219	161000	435952995	1859	1859	1859	1859	0
283	20250219	160900	435952995	1859	1859	1859	1859	0
284	20250219	160800	435952995	1859	1859	1859	1859	0
285	20250219	160700	435952995	1859	1859	1859	1859	0
286	20250219	160600	435952995	1859	1859	1859	1859	0
287	20250219	160500	435952995	1859	1859	1859	1859	0
288	20250219	160400	435952995	1859	1859	1859	1859	0
289	20250219	160300	435952995	1859	1859	1859	1859	0
290	20250219	160200	435952995	1859	1859	1859	1859	0
291	20250219	160100	435952995	1859	1859	1859	1859	0
292	20250219	160000	435952995	1859	1859	1859	1859	0
293	20250219	155900	435952995	1859	1859	1859	1859	0
294	20250219	155800	435952995	1859	1859	1859	1859	0
295	20250219	155700	435952995	1859	1859	1859	1859	0
296	20250219	155600	435952995	1859	1859	1859	1859	0
297	20250219	155500	435952995	1859	1859	1859	1859	0
298	20250219	155400	435952995	1859	1859	1859	1859	0
299	20250219	155300	435952995	1859	1859	1859	1859	0
300	20250219	155200	435952995	1859	1859	1859	1859	0
301	20250219	155100	435952995	1859	1859	1859	1859	0
302	20250219	155000	435952995	1859	1859	1859	1859	2268
303	20250219	154900	435952995	1859	1859	1859	1859	0
304	20250219	154800	435952995	1859	1859	1859	1859	0
305	20250219	154700	435952995	1859	1859	1859	1859	0
306	20250219	154600	435952995	1859	1859	1859	1859	0
307	20250219	154500	435952995	1859	1859	1859	1859	0
308	20250219	154400	435952995	1859	1859	1859	1859	0
309	20250219	154300	435952995	1859	1859	1859	1859	0
310	20250219	154200	435952995	1859	1859	1859	1859	0
311	20250219	154100	435952995	1859	1859	1859	1859	0
312	20250219	154000	435952995	1859	1859	1859	1859	0
313	20250219	153900	435952995	1859	1859	1859	1859	0
314	20250219	153800	435952995	1859	1859	1859	1859	0
315	20250219	153700	435952995	1859	1859	1859	1859	0
316	20250219	153600	435952995	1859	1859	1859	1859	0
317	20250219	153500	435952995	1859	1859	1859	1859	0
318	20250219	153400	435952995	1859	1859	1859	1859	0
319	20250219	153300	435952995	1859	1859	1859	1859	0
320	20250219	153200	435952995	1859	1859	1859	1859	0
321	20250219	153100	435952995	1859	1859	1859	1859	0
322	20250219	153000	435952995	1859	1859	1859	1859	2268
323	20250219	152900	431736783	1854	1854	1854	1854	0
324	20250219	152800	431736783	1854	1854	1854	1854	0
325	20250219	152700	431736783	1854	1854	1854	1854	0
326	20250219	152600	431736783	1854	1854	1854	1854	0
327	20250219	152500	431736783	1854	1854	1854	1854	0
328	20250219	152400	431736783	1854	1854	1854	1854	0
329	20250219	152300	431736783	1854	1854	1854	1854	0
330	20250219	152200	431736783	1854	1854	1854	1854	0
331	20250219	152100	431736783	1854	1854	1854	1854	0
332	20250219	152000	431736783	1854	1854	1854	1854	0
333	20250219	151900	431736783	1854	1854	1854	1854	14
334	20250219	151800	431710827	1855	1855	1855	1855	2
335	20250219	151700	431707117	1842	1843	1855	1842	701
336	20250219	151600	430414951	1843	1843	1843	1843	60
337	20250219	151500	430304371	1843	1844	1844	1843	70
338	20250219	151400	430175341	1844	1844	1844	1844	891
339	20250219	151300	428532337	1845	1840	1845	1840	1218
340	20250219	151200	426291127	1840	1845	1845	1840	210
341	20250219	151100	425904677	1845	1845	1845	1845	2
342	20250219	151000	425900987	1845	1845	1845	1839	2098
343	20250219	150900	422038469	1846	1850	1850	1845	1913
344	20250219	150800	418504481	1854	1854	1854	1854	27
345	20250219	150700	418454423	1854	1854	1854	1854	36
346	20250219	150600	418387679	1854	1854	1854	1854	13
347	20250219	150500	418363577	1854	1854	1854	1854	42
348	20250219	150400	418285709	1855	1855	1855	1855	0
349	20250219	150300	418285709	1855	1855	1855	1855	2
350	20250219	150200	418281999	1850	1850	1850	1850	481
351	20250219	150100	417392149	1851	1851	1852	1851	125
352	20250219	150000	417160769	1852	1852	1852	1852	614
353	20250219	145900	416023641	1859	1859	1859	1859	0
354	20250219	145800	416023641	1859	1852	1859	1852	303
355	20250219	145700	415462478	1859	1859	1859	1859	1
356	20250219	145600	415460619	1852	1852	1852	1852	265
357	20250219	145500	414969839	1861	1861	1861	1861	0
358	20250219	145400	414969839	1861	1854	1861	1852	240
359	20250219	145300	414524842	1855	1855	1855	1855	0
360	20250219	145200	414524842	1855	1855	1855	1855	0
361	20250219	145100	414524842	1855	1855	1855	1855	19
362	20250219	145000	414489597	1863	1863	1863	1863	0
363	20250219	144900	414489597	1863	1863	1863	1863	0
364	20250219	144800	414489597	1863	1863	1863	1863	1
365	20250219	144700	414487734	1851	1860	1863	1851	1624
366	20250219	144600	411479522	1863	1863	1863	1863	0
367	20250219	144500	411479522	1863	1857	1863	1856	301
368	20250219	144400	410920788	1864	1864	1864	1864	0
369	20250219	144300	410920788	1864	1864	1864	1864	0
370	20250219	144200	410920788	1864	1864	1864	1857	501
371	20250219	144100	409990414	1865	1865	1865	1865	2
372	20250219	144000	409986684	1865	1865	1865	1865	0
373	20250219	143900	409986684	1865	1857	1865	1856	1193
374	20250219	143800	407772206	1860	1858	1860	1857	602
375	20250219	143700	406654276	1860	1861	1861	1860	246
376	20250219	143600	406196712	1865	1865	1865	1865	5
377	20250219	143500	406187387	1860	1861	1861	1860	14
378	20250219	143400	406161344	1867	1867	1867	1867	0
379	20250219	143300	406161344	1867	1867	1867	1860	281
380	20250219	143200	405638651	1867	1860	1867	1860	125
381	20250219	143100	405406137	1860	1860	1860	1860	3
382	20250219	143000	405400557	1860	1857	1860	1856	526
383	20250219	142900	404423983	1860	1860	1860	1860	7
384	20250219	142800	404410963	1860	1860	1860	1860	0
385	20250219	142700	404410963	1860	1860	1860	1860	0
386	20250219	142600	404410963	1860	1860	1860	1860	6
387	20250219	142500	404399803	1860	1860	1867	1860	76
388	20250219	142400	404258436	1867	1861	1867	1860	206
389	20250219	142300	403875216	1862	1862	1862	1862	10
390	20250219	142200	403856596	1867	1867	1867	1867	1
391	20250219	142100	403854729	1868	1868	1868	1868	0
392	20250219	142000	403854729	1868	1868	1868	1867	13
393	20250219	141900	403830446	1860	1860	1860	1860	200
394	20250219	141800	403458446	1870	1862	1870	1860	2503
395	20250219	141700	398802392	1872	1862	1872	1862	99
396	20250219	141600	398618044	1873	1863	1873	1863	538
397	20250219	141500	397615730	1876	1877	1877	1863	1065
398	20250219	141400	395626755	1877	1877	1877	1870	214
399	20250219	141300	395226375	1879	1879	1880	1879	27
400	20250219	141200	395175641	1879	1878	1880	1878	634
401	20250219	141100	393984356	1878	1878	1878	1878	505
402	20250219	141000	393035966	1878	1877	1878	1877	501
403	20250219	140900	392095588	1878	1878	1878	1878	0
404	20250219	140800	392095588	1878	1873	1878	1872	761
405	20250219	140700	390670457	1873	1865	1873	1865	1098
406	20250219	140600	388617119	1865	1861	1865	1861	1502
407	20250219	140500	385820643	1861	1862	1862	1861	14
408	20250219	140400	385794588	1862	1862	1862	1862	299
409	20250219	140300	385237850	1862	1859	1862	1859	342
410	20250219	140200	384601685	1857	1856	1857	1856	387
411	20250219	140100	383883256	1856	1856	1856	1856	0
412	20250219	140000	383883256	1856	1856	1856	1856	0
413	20250219	135900	383883256	1856	1855	1856	1855	500
414	20250219	135800	382955306	1856	1855	1856	1855	2
415	20250219	135700	382951595	1847	1855	1855	1847	526
416	20250219	135600	381979762	1855	1856	1856	1855	5
417	20250219	135500	381970485	1850	1850	1856	1850	90
418	20250219	135400	381803589	1855	1855	1855	1855	0
419	20250219	135300	381803589	1855	1855	1855	1855	0
420	20250219	135200	381803589	1855	1855	1855	1855	3
421	20250219	135100	381798024	1856	1856	1856	1856	0
422	20250219	135000	381798024	1856	1856	1856	1856	2
423	20250219	134900	381794312	1845	1856	1857	1845	1701
424	20250219	134800	378647996	1857	1857	1857	1857	0
425	20250219	134700	378647996	1857	1857	1857	1849	12
426	20250219	134600	378625776	1857	1849	1857	1849	1503
427	20250219	134500	375839705	1857	1850	1857	1850	678
428	20250219	134400	374585391	1857	1855	1857	1855	102
429	20250219	134300	374395979	1857	1857	1857	1857	0
430	20250219	134200	374395979	1857	1857	1857	1857	0
431	20250219	134100	374395979	1857	1856	1857	1856	150
432	20250219	134000	374117478	1857	1857	1857	1857	0
433	20250219	133900	374117478	1857	1857	1857	1857	1
434	20250219	133800	374115621	1859	1859	1859	1859	0
435	20250219	133700	374115621	1859	1859	1859	1859	0
436	20250219	133600	374115621	1859	1858	1859	1858	52
437	20250219	133500	374019004	1851	1851	1851	1851	160
438	20250219	133400	373722844	1859	1856	1859	1856	15
439	20250219	133300	373694993	1856	1850	1856	1850	962
440	20250219	133200	371909881	1859	1859	1859	1859	0
441	20250219	133100	371909881	1859	1859	1859	1859	0
442	20250219	133000	371909881	1859	1850	1859	1850	4
443	20250219	132900	371902463	1859	1857	1859	1856	1034
444	20250219	132800	369983343	1856	1850	1856	1850	1877
445	20250219	132700	366499781	1859	1855	1859	1855	7
446	20250219	132600	366486787	1859	1859	1859	1859	10
447	20250219	132500	366468197	1861	1861	1861	1861	1
448	20250219	132400	366466336	1858	1860	1862	1858	5
449	20250219	132300	366457036	1862	1862	1862	1862	0
450	20250219	132200	366457036	1862	1862	1862	1862	1
451	20250219	132100	366455174	1862	1857	1862	1857	122
452	20250219	132000	366228516	1858	1858	1858	1858	1
453	20250219	131900	366226658	1859	1859	1859	1859	5
454	20250219	131800	366217363	1862	1861	1862	1861	21
455	20250219	131700	366178281	1847	1847	1847	1847	60
456	20250219	131600	366067461	1862	1844	1862	1844	101
457	20250219	131500	365881199	1864	1855	1864	1850	3051
458	20250219	131400	360230585	1859	1860	1860	1859	1664
459	20250219	131300	357136267	1864	1864	1864	1864	0
460	20250219	131200	357136267	1864	1864	1864	1864	2
461	20250219	131100	357132539	1860	1860	1860	1860	8
462	20250219	131000	357117659	1865	1860	1865	1860	202
463	20250219	130900	356741429	1867	1867	1867	1867	0
464	20250219	130800	356741429	1867	1867	1867	1867	12
465	20250219	130700	356719025	1870	1870	1870	1870	1
466	20250219	130600	356717155	1869	1859	1869	1859	1150
467	20250219	130500	354578306	1859	1860	1868	1859	245
468	20250219	130400	354122574	1859	1859	1860	1859	1032
469	20250219	130300	352204084	1860	1849	1860	1849	4009
470	20250219	130200	344769270	1849	1845	1849	1845	1113
471	20250219	130100	342714575	1844	1844	1844	1844	242
472	20250219	130000	342268327	1844	1844	1844	1844	0
473	20250219	125900	342268327	1844	1844	1844	1844	0
474	20250219	125800	342268327	1844	1844	1844	1844	0
475	20250219	125700	342268327	1844	1844	1844	1844	14
476	20250219	125600	342242511	1844	1844	1844	1844	0
477	20250219	125500	342242511	1844	1844	1844	1844	10
478	20250219	125400	342224071	1832	1832	1832	1832	790
479	20250219	125300	340776791	1845	1845	1845	1845	0
480	20250219	125200	340776791	1845	1845	1845	1845	1
481	20250219	125100	340774946	1840	1837	1840	1837	11446
482	20250219	125000	319747153	1837	1836	1837	1836	12001
483	20250219	124900	297702169	1836	1836	1836	1836	320
484	20250219	124800	297114649	1835	1836	1836	1835	1001
485	20250219	124700	295277813	1830	1830	1830	1830	200
486	20250219	124600	294911813	1837	1837	1837	1837	0
487	20250219	124500	294911813	1837	1832	1837	1831	468
488	20250219	124400	294054587	1835	1835	1835	1835	100
489	20250219	124300	293871087	1837	1837	1837	1837	0
490	20250219	124200	293871087	1837	1837	1837	1837	0
491	20250219	124100	293871087	1837	1837	1837	1837	0
492	20250219	124000	293871087	1837	1837	1837	1837	0
493	20250219	123900	293871087	1837	1837	1837	1837	0
494	20250219	123800	293871087	1837	1837	1837	1837	0
495	20250219	123700	293871087	1837	1837	1837	1837	0
496	20250219	123600	293871087	1837	1837	1837	1837	0
497	20250219	123500	293871087	1837	1836	1837	1836	8
498	20250219	123400	293856398	1830	1829	1830	1829	743
499	20250219	123300	292496709	1830	1830	1830	1830	2
500	20250219	123200	292493049	1829	1829	1829	1829	167
501	20250219	123100	292187606	1829	1829	1829	1829	0
502	20250219	123000	292187606	1829	1829	1829	1829	56
503	20250219	122900	292085182	1829	1829	1829	1829	0
504	20250219	122800	292085182	1829	1829	1829	1829	0
505	20250219	122700	292085182	1829	1829	1829	1829	0
506	20250219	122600	292085182	1829	1829	1829	1829	0
507	20250219	122500	292085182	1829	1829	1829	1829	10
508	20250219	122400	292066892	1829	1829	1829	1829	0
509	20250219	122300	292066892	1829	1829	1829	1829	0
510	20250219	122200	292066892	1829	1823	1829	1823	502
511	20250219	122100	291151734	1830	1830	1830	1830	0
512	20250219	122000	291151734	1830	1830	1830	1830	0
513	20250219	121900	291151734	1830	1830	1830	1830	0
514	20250219	121800	291151734	1830	1830	1830	1830	0
515	20250219	121700	291151734	1830	1830	1830	1830	0
516	20250219	121600	291151734	1830	1830	1830	1830	194
517	20250219	121500	290796714	1830	1830	1830	1830	0
518	20250219	121400	290796714	1830	1828	1830	1828	1279
519	20250219	121300	288458643	1828	1827	1828	1827	1224
520	20250219	121200	286221219	1828	1828	1828	1828	1
521	20250219	121100	286219391	1828	1828	1828	1828	50
522	20250219	121000	286127991	1829	1829	1829	1829	0
523	20250219	120900	286127991	1829	1829	1829	1829	0
524	20250219	120800	286127991	1829	1829	1829	1829	0
525	20250219	120700	286127991	1829	1829	1829	1829	0
526	20250219	120600	286127991	1829	1829	1829	1829	0
527	20250219	120500	286127991	1829	1829	1830	1819	135
528	20250219	120400	285881374	1829	1829	1830	1819	1220
529	20250219	120300	283655954	1819	1829	1829	1819	930
530	20250219	120200	281963956	1829	1829	1829	1829	4
531	20250219	120100	281956640	1829	1829	1829	1829	1
532	20250219	120000	281954811	1829	1829	1829	1829	2
533	20250219	115900	281951153	1820	1826	1826	1820	712
534	20250219	115800	280654541	1830	1830	1830	1830	245
535	20250219	115700	280206191	1830	1830	1830	1830	560
536	20250219	115600	279181391	1830	1830	1830	1830	0
537	20250219	115500	279181391	1830	1830	1830	1830	8
538	20250219	115400	279166751	1830	1830	1830	1830	10
539	20250219	115300	279148451	1836	1836	1836	1836	0
540	20250219	115200	279148451	1836	1836	1836	1836	3
541	20250219	115100	279142943	1837	1832	1837	1830	501
542	20250219	115000	278225694	1837	1837	1837	1837	0
543	20250219	114900	278225694	1837	1837	1837	1837	8
544	20250219	114800	278210998	1838	1838	1838	1838	2
545	20250219	114700	278207322	1833	1834	1834	1833	356
546	20250219	114600	277554649	1838	1838	1838	1838	0
547	20250219	114500	277554649	1838	1838	1838	1838	0
548	20250219	114400	277554649	1838	1838	1838	1838	0
549	20250219	114300	277554649	1838	1838	1838	1838	4
550	20250219	114200	277547297	1833	1835	1835	1833	18
551	20250219	114100	277514277	1838	1838	1838	1838	0
552	20250219	114000	277514277	1838	1838	1838	1838	0
553	20250219	113900	277514277	1838	1833	1838	1833	289
554	20250219	113800	276984535	1838	1838	1838	1838	100
555	20250219	113700	276800735	1838	1835	1838	1835	30
556	20250219	113600	276745679	1837	1838	1838	1837	302
557	20250219	113500	276190703	1838	1838	1838	1838	10
558	20250219	113400	276172323	1838	1838	1838	1838	0
559	20250219	113300	276172323	1838	1838	1838	1838	0
560	20250219	113200	276172323	1838	1838	1838	1838	100
561	20250219	113100	275988523	1838	1840	1840	1838	5
562	20250219	113000	275979327	1838	1839	1840	1838	61
563	20250219	112900	275867157	1840	1840	1840	1840	0
564	20250219	112800	275867157	1840	1840	1840	1840	0
565	20250219	112700	275867157	1840	1840	1840	1840	19
566	20250219	112600	275832197	1840	1840	1840	1840	10
567	20250219	112500	275813797	1840	1838	1840	1838	400
568	20250219	112400	275078595	1838	1837	1838	1837	396
569	20250219	112300	274351137	1837	1836	1837	1836	475
570	20250219	112200	273478856	1836	1836	1836	1836	20
571	20250219	112100	273442136	1836	1836	1836	1836	0
572	20250219	112000	273442136	1836	1836	1836	1836	27
573	20250219	111900	273392564	1836	1836	1836	1836	42
574	20250219	111800	273315452	1830	1830	1830	1830	800
575	20250219	111700	271851452	1836	1836	1836	1836	0
576	20250219	111600	271851452	1836	1830	1836	1830	505
577	20250219	111500	270927272	1836	1836	1836	1836	0
578	20250219	111400	270927272	1836	1836	1836	1836	10
579	20250219	111300	270908912	1830	1830	1830	1830	10
580	20250219	111200	270890612	1837	1837	1837	1837	0
581	20250219	111100	270890612	1837	1830	1837	1830	205
582	20250219	111000	270515322	1830	1829	1830	1829	22
583	20250219	110900	270475082	1830	1830	1830	1830	0
584	20250219	110800	270475082	1830	1830	1830	1830	113
585	20250219	110700	270268292	1830	1829	1830	1829	7
586	20250219	110600	270255487	1829	1828	1829	1828	1159
587	20250219	110500	268135681	1829	1829	1829	1829	725
588	20250219	110400	266809656	1829	1829	1829	1829	0
589	20250219	110300	266809656	1829	1829	1829	1829	559
590	20250219	110200	265787245	1829	1829	1829	1829	1222
591	20250219	110100	263552207	1829	1827	1829	1827	658
592	20250219	110000	262349482	1827	1827	1827	1827	19
593	20250219	105900	262314769	1828	1828	1828	1828	723
594	20250219	105800	260993125	1828	1828	1828	1828	0
595	20250219	105700	260993125	1828	1828	1828	1828	0
596	20250219	105600	260993125	1828	1827	1828	1827	18
597	20250219	105500	260960222	1828	1828	1828	1828	1
598	20250219	105400	260958394	1828	1827	1828	1827	61
599	20250219	105300	260846937	1828	1823	1828	1823	114
600	20250219	105200	260639065	1823	1817	1823	1817	225
601	20250219	105100	260229984	1820	1823	1823	1820	54
602	20250219	105000	260131692	1823	1823	1823	1823	1
603	20250219	104900	260129869	1812	1825	1828	1812	744
604	20250219	104800	258774738	1825	1824	1825	1824	402
605	20250219	104700	258041188	1824	1824	1824	1824	1
606	20250219	104600	258039364	1825	1811	1825	1811	18
607	20250219	104500	258006689	1824	1823	1824	1823	3
608	20250219	104400	258001218	1820	1820	1820	1820	1000
609	20250219	104300	256181218	1820	1820	1820	1820	0
610	20250219	104200	256181218	1820	1820	1820	1820	0
611	20250219	104100	256181218	1820	1820	1820	1820	0
612	20250219	104000	256181218	1820	1820	1820	1820	0
613	20250219	103900	256181218	1820	1814	1820	1814	600
614	20250219	103800	255092164	1814	1814	1814	1809	21
615	20250219	103700	255054075	1814	1814	1814	1814	0
616	20250219	103600	255054075	1814	1814	1814	1814	0
617	20250219	103500	255054075	1814	1807	1814	1806	2818
618	20250219	103400	249956897	1810	1812	1814	1808	430
619	20250219	103300	249178343	1820	1814	1820	1814	647
620	20250219	103200	248004325	1820	1817	1820	1815	2553
621	20250219	103100	243368677	1825	1819	1825	1817	3435
622	20250219	103000	237118803	1820	1820	1825	1820	515
623	20250219	102900	236181463	1825	1825	1825	1825	103
624	20250219	102800	235993488	1825	1819	1826	1819	812
625	20250219	102700	234516393	1826	1826	1826	1826	1
626	20250219	102600	234514567	1818	1819	1827	1818	633
627	20250219	102500	233363713	1828	1828	1828	1828	0
628	20250219	102400	233363713	1828	1828	1828	1828	0
629	20250219	102300	233363713	1828	1827	1828	1827	11
630	20250219	102200	233343607	1818	1819	1819	1818	110
631	20250219	102100	233143527	1828	1828	1828	1828	0
632	20250219	102000	233143527	1828	1818	1828	1818	4
633	20250219	101900	233136235	1829	1829	1829	1829	0
634	20250219	101800	233136235	1829	1828	1829	1828	1003
635	20250219	101700	231302750	1828	1828	1828	1828	136
636	20250219	101600	231054142	1828	1829	1830	1817	94
637	20250219	101500	230883025	1830	1830	1830	1830	1
638	20250219	101400	230881195	1830	1828	1830	1828	302
639	20250219	101300	230328872	1829	1829	1829	1829	5
640	20250219	101200	230319727	1829	1825	1830	1815	3129
641	20250219	101100	224627054	1830	1831	1831	1830	113
642	20250219	101000	224420263	1831	1831	1831	1831	90
643	20250219	100900	224255473	1831	1838	1838	1830	114
644	20250219	100800	224046719	1840	1840	1840	1840	0
645	20250219	100700	224046719	1840	1840	1840	1840	0
646	20250219	100600	224046719	1840	1832	1840	1831	1393
647	20250219	100500	221496116	1842	1842	1842	1842	2
648	20250219	100400	221492432	1832	1833	1833	1832	566
649	20250219	100300	220455516	1844	1844	1844	1844	0
650	20250219	100200	220455516	1844	1844	1844	1844	0
651	20250219	100100	220455516	1844	1844	1844	1844	185
652	20250219	100000	220114376	1844	1845	1845	1844	17
653	20250219	095900	220083018	1846	1846	1846	1846	102
654	20250219	095800	219894726	1832	1846	1846	1832	301
655	20250219	095700	219339094	1847	1845	1853	1831	1147
656	20250219	095600	217229898	1845	1844	1845	1844	804
657	20250219	095500	215747120	1843	1840	1844	1840	2930
658	20250219	095400	210348590	1840	1840	1840	1835	5
659	20250219	095300	210339400	1841	1842	1843	1841	202
660	20250219	095200	209967218	1842	1844	1844	1828	1011
661	20250219	095100	208116629	1844	1843	1844	1843	449
662	20250219	095000	207288873	1844	1841	1844	1841	2802
663	20250219	094900	202129492	1841	1835	1841	1806	10656
664	20250219	094800	182803075	1835	1831	1835	1818	4260
665	20250219	094700	175007615	1831	1827	1832	1827	4458
666	20250219	094600	166844490	1831	1826	1831	1826	218
667	20250219	094500	166445869	1826	1829	1830	1817	1031
668	20250219	094400	164571705	1828	1828	1828	1816	3480
669	20250219	094300	158250765	1828	1828	1828	1828	4
670	20250219	094200	158243453	1830	1831	1831	1815	1503
671	20250219	094100	155502931	1826	1826	1826	1826	545
672	20250219	094000	154507761	1814	1828	1828	1814	1550
673	20250219	093900	151694654	1828	1817	1829	1817	2203
674	20250219	093800	147689567	1829	1818	1829	1817	1207
675	20250219	093700	145496354	1817	1819	1819	1817	2000
676	20250219	093600	141860202	1831	1831	1831	1831	1202
677	20250219	093500	139659340	1829	1828	1829	1817	2642
678	20250219	093400	134840758	1829	1829	1829	1829	202
679	20250219	093300	134471300	1830	1830	1831	1816	24
680	20250219	093200	134427393	1815	1830	1830	1815	2097
681	20250219	093100	130619883	1815	1815	1830	1815	165
682	20250219	093000	130320393	1832	1831	1834	1815	1069
683	20250219	092900	128374923	1831	1815	1831	1813	2050
684	20250219	092800	124656736	1831	1831	1831	1830	49
685	20250219	092700	124567060	1826	1812	1826	1812	43
686	20250219	092600	124488569	1826	1814	1826	1811	90
687	20250219	092500	124325381	1826	1824	1826	1811	8392
688	20250219	092400	109070434	1832	1825	1833	1825	11
689	20250219	092300	109050337	1825	1825	1825	1825	586
690	20250219	092200	107980887	1836	1830	1837	1825	1113
691	20250219	092100	105948483	1839	1833	1840	1826	2020
692	20250219	092000	102251308	1844	1838	1844	1835	861
693	20250219	091900	100668814	1845	1845	1845	1845	100
694	20250219	091800	100484314	1845	1845	1845	1837	572
695	20250219	091700	99433526	1839	1826	1839	1826	963
696	20250219	091600	97663416	1838	1830	1838	1830	814
697	20250219	091500	96171332	1830	1813	1830	1813	5518
698	20250219	091400	86111629	1814	1818	1825	1814	3825
699	20250219	091300	79168292	1825	1825	1825	1825	243
700	20250219	091200	78724817	1825	1813	1825	1813	344
701	20250219	091100	78100823	1814	1819	1819	1814	340
702	20250219	091000	77483163	1825	1828	1828	1818	7845
703	20250219	090900	63168906	1838	1839	1839	1826	6269
704	20250219	090800	51676843	1839	1849	1849	1839	947
705	20250219	090700	49931574	1849	1848	1849	1844	1224
706	20250219	090600	47669909	1849	1868	1868	1844	4936
707	20250219	090500	38525180	1853	1853	1870	1853	117
708	20250219	090400	38307899	1853	1853	1873	1852	2127
709	20250219	090300	34366285	1853	1855	1874	1853	5155
710	20250219	090200	24793743	1860	1860	1860	1860	464
711	20250219	090100	23930703	1853	1857	1860	1852	3297
712	20250219	090000	17812989	1860	1856	1860	1856	9062