KissMeData/095720/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201100	154861050	1583	1583	1583	1583	2724
3	20250219	201000	154861050	1583	1583	1583	1583	0
4	20250219	200900	154861050	1583	1583	1583	1583	0
5	20250219	200800	154861050	1583	1583	1583	1583	0
6	20250219	200700	154861050	1583	1583	1583	1583	0
7	20250219	200600	154861050	1583	1583	1583	1583	0
8	20250219	200500	154861050	1583	1583	1583	1583	0
9	20250219	200400	154861050	1583	1583	1583	1583	0
10	20250219	200300	154861050	1583	1583	1583	1583	0
11	20250219	200200	154861050	1583	1583	1583	1583	0
12	20250219	200100	154861050	1583	1583	1583	1583	0
13	20250219	200000	154861050	1583	1583	1583	1583	0
14	20250219	195900	154861050	1583	1583	1583	1583	0
15	20250219	195800	154861050	1583	1583	1583	1583	0
16	20250219	195700	154861050	1583	1583	1583	1583	0
17	20250219	195600	154861050	1583	1583	1583	1583	0
18	20250219	195500	154861050	1583	1583	1583	1583	0
19	20250219	195400	154861050	1583	1583	1583	1583	0
20	20250219	195300	154861050	1583	1583	1583	1583	0
21	20250219	195200	154861050	1583	1583	1583	1583	0
22	20250219	195100	154861050	1583	1583	1583	1583	0
23	20250219	195000	154861050	1583	1583	1583	1583	0
24	20250219	194900	154861050	1583	1583	1583	1583	0
25	20250219	194800	154861050	1583	1583	1583	1583	0
26	20250219	194700	154861050	1583	1583	1583	1583	0
27	20250219	194600	154861050	1583	1583	1583	1583	0
28	20250219	194500	154861050	1583	1583	1583	1583	0
29	20250219	194400	154861050	1583	1583	1583	1583	0
30	20250219	194300	154861050	1583	1583	1583	1583	0
31	20250219	194200	154861050	1583	1583	1583	1583	0
32	20250219	194100	154861050	1583	1583	1583	1583	2724
33	20250219	194000	154861050	1583	1583	1583	1583	0
34	20250219	193900	154861050	1583	1583	1583	1583	0
35	20250219	193800	154861050	1583	1583	1583	1583	0
36	20250219	193700	154861050	1583	1583	1583	1583	0
37	20250219	193600	154861050	1583	1583	1583	1583	0
38	20250219	193500	154861050	1583	1583	1583	1583	0
39	20250219	193400	154861050	1583	1583	1583	1583	0
40	20250219	193300	154861050	1583	1583	1583	1583	0
41	20250219	193200	154861050	1583	1583	1583	1583	0
42	20250219	193100	154861050	1583	1583	1583	1583	0
43	20250219	193000	154861050	1583	1583	1583	1583	0
44	20250219	192900	154861050	1583	1583	1583	1583	0
45	20250219	192800	154861050	1583	1583	1583	1583	0
46	20250219	192700	154861050	1583	1583	1583	1583	0
47	20250219	192600	154861050	1583	1583	1583	1583	0
48	20250219	192500	154861050	1583	1583	1583	1583	0
49	20250219	192400	154861050	1583	1583	1583	1583	0
50	20250219	192300	154861050	1583	1583	1583	1583	0
51	20250219	192200	154861050	1583	1583	1583	1583	0
52	20250219	192100	154861050	1583	1583	1583	1583	0
53	20250219	192000	154861050	1583	1583	1583	1583	0
54	20250219	191900	154861050	1583	1583	1583	1583	0
55	20250219	191800	154861050	1583	1583	1583	1583	0
56	20250219	191700	154861050	1583	1583	1583	1583	0
57	20250219	191600	154861050	1583	1583	1583	1583	0
58	20250219	191500	154861050	1583	1583	1583	1583	0
59	20250219	191400	154861050	1583	1583	1583	1583	0
60	20250219	191300	154861050	1583	1583	1583	1583	0
61	20250219	191200	154861050	1583	1583	1583	1583	0
62	20250219	191100	154861050	1583	1583	1583	1583	2724
63	20250219	191000	154861050	1583	1583	1583	1583	0
64	20250219	190900	154861050	1583	1583	1583	1583	0
65	20250219	190800	154861050	1583	1583	1583	1583	0
66	20250219	190700	154861050	1583	1583	1583	1583	0
67	20250219	190600	154861050	1583	1583	1583	1583	0
68	20250219	190500	154861050	1583	1583	1583	1583	0
69	20250219	190400	154861050	1583	1583	1583	1583	0
70	20250219	190300	154861050	1583	1583	1583	1583	0
71	20250219	190200	154861050	1583	1583	1583	1583	0
72	20250219	190100	154861050	1583	1583	1583	1583	0
73	20250219	190000	154861050	1583	1583	1583	1583	0
74	20250219	185900	154861050	1583	1583	1583	1583	0
75	20250219	185800	154861050	1583	1583	1583	1583	0
76	20250219	185700	154861050	1583	1583	1583	1583	0
77	20250219	185600	154861050	1583	1583	1583	1583	0
78	20250219	185500	154861050	1583	1583	1583	1583	0
79	20250219	185400	154861050	1583	1583	1583	1583	0
80	20250219	185300	154861050	1583	1583	1583	1583	0
81	20250219	185200	154861050	1583	1583	1583	1583	0
82	20250219	185100	154861050	1583	1583	1583	1583	0
83	20250219	185000	154861050	1583	1583	1583	1583	0
84	20250219	184900	154861050	1583	1583	1583	1583	0
85	20250219	184800	154861050	1583	1583	1583	1583	0
86	20250219	184700	154861050	1583	1583	1583	1583	0
87	20250219	184600	154861050	1583	1583	1583	1583	0
88	20250219	184500	154861050	1583	1583	1583	1583	0
89	20250219	184400	154861050	1583	1583	1583	1583	0
90	20250219	184300	154861050	1583	1583	1583	1583	0
91	20250219	184200	154861050	1583	1583	1583	1583	0
92	20250219	184100	154861050	1583	1583	1583	1583	2724
93	20250219	184000	154861050	1583	1583	1583	1583	0
94	20250219	183900	154861050	1583	1583	1583	1583	0
95	20250219	183800	154861050	1583	1583	1583	1583	0
96	20250219	183700	154861050	1583	1583	1583	1583	0
97	20250219	183600	154861050	1583	1583	1583	1583	0
98	20250219	183500	154861050	1583	1583	1583	1583	0
99	20250219	183400	154861050	1583	1583	1583	1583	0
100	20250219	183300	154861050	1583	1583	1583	1583	0
101	20250219	183200	154861050	1583	1583	1583	1583	0
102	20250219	183100	154861050	1583	1583	1583	1583	0
103	20250219	183000	154861050	1583	1583	1583	1583	0
104	20250219	182900	154861050	1583	1583	1583	1583	0
105	20250219	182800	154861050	1583	1583	1583	1583	0
106	20250219	182700	154861050	1583	1583	1583	1583	0
107	20250219	182600	154861050	1583	1583	1583	1583	0
108	20250219	182500	154861050	1583	1583	1583	1583	0
109	20250219	182400	154861050	1583	1583	1583	1583	0
110	20250219	182300	154861050	1583	1583	1583	1583	0
111	20250219	182200	154861050	1583	1583	1583	1583	0
112	20250219	182100	154861050	1583	1583	1583	1583	0
113	20250219	182000	154861050	1583	1583	1583	1583	0
114	20250219	181900	154861050	1583	1583	1583	1583	0
115	20250219	181800	154861050	1583	1583	1583	1583	0
116	20250219	181700	154861050	1583	1583	1583	1583	0
117	20250219	181600	154861050	1583	1583	1583	1583	0
118	20250219	181500	154861050	1583	1583	1583	1583	0
119	20250219	181400	154861050	1583	1583	1583	1583	0
120	20250219	181300	154861050	1583	1583	1583	1583	0
121	20250219	181200	154861050	1583	1583	1583	1583	0
122	20250219	181100	154861050	1583	1583	1583	1583	2724
123	20250219	181000	154861050	1583	1583	1583	1583	0
124	20250219	180900	154861050	1583	1583	1583	1583	0
125	20250219	180800	154861050	1583	1583	1583	1583	0
126	20250219	180700	154861050	1583	1583	1583	1583	0
127	20250219	180600	154861050	1583	1583	1583	1583	0
128	20250219	180500	154861050	1583	1583	1583	1583	0
129	20250219	180400	154861050	1583	1583	1583	1583	0
130	20250219	180300	154861050	1583	1583	1583	1583	0
131	20250219	180200	154861050	1583	1583	1583	1583	0
132	20250219	180100	154861050	1583	1583	1583	1583	0
133	20250219	180000	154861050	1583	1583	1583	1583	0
134	20250219	175900	154861050	1583	1583	1583	1583	0
135	20250219	175800	154861050	1583	1583	1583	1583	0
136	20250219	175700	154861050	1583	1583	1583	1583	0
137	20250219	175600	154861050	1583	1583	1583	1583	0
138	20250219	175500	154861050	1583	1583	1583	1583	0
139	20250219	175400	154861050	1583	1583	1583	1583	0
140	20250219	175300	154861050	1583	1583	1583	1583	0
141	20250219	175200	154861050	1583	1583	1583	1583	0
142	20250219	175100	154861050	1583	1583	1583	1583	0
143	20250219	175000	154861050	1583	1583	1583	1583	0
144	20250219	174900	154861050	1583	1583	1583	1583	0
145	20250219	174800	154861050	1583	1583	1583	1583	0
146	20250219	174700	154861050	1583	1583	1583	1583	0
147	20250219	174600	154861050	1583	1583	1583	1583	0
148	20250219	174500	154861050	1583	1583	1583	1583	0
149	20250219	174400	154861050	1583	1583	1583	1583	0
150	20250219	174300	154861050	1583	1583	1583	1583	0
151	20250219	174200	154861050	1583	1583	1583	1583	0
152	20250219	174100	154861050	1583	1583	1583	1583	2724
153	20250219	174000	154861050	1583	1583	1583	1583	0
154	20250219	173900	154861050	1583	1583	1583	1583	0
155	20250219	173800	154861050	1583	1583	1583	1583	0
156	20250219	173700	154861050	1583	1583	1583	1583	0
157	20250219	173600	154861050	1583	1583	1583	1583	0
158	20250219	173500	154861050	1583	1583	1583	1583	0
159	20250219	173400	154861050	1583	1583	1583	1583	0
160	20250219	173300	154861050	1583	1583	1583	1583	0
161	20250219	173200	154861050	1583	1583	1583	1583	0
162	20250219	173100	154861050	1583	1583	1583	1583	0
163	20250219	173000	154861050	1583	1583	1583	1583	0
164	20250219	172900	154861050	1583	1583	1583	1583	0
165	20250219	172800	154861050	1583	1583	1583	1583	0
166	20250219	172700	154861050	1583	1583	1583	1583	0
167	20250219	172600	154861050	1583	1583	1583	1583	0
168	20250219	172500	154861050	1583	1583	1583	1583	0
169	20250219	172400	154861050	1583	1583	1583	1583	0
170	20250219	172300	154861050	1583	1583	1583	1583	0
171	20250219	172200	154861050	1583	1583	1583	1583	0
172	20250219	172100	154861050	1583	1583	1583	1583	0
173	20250219	172000	154861050	1583	1583	1583	1583	0
174	20250219	171900	154861050	1583	1583	1583	1583	0
175	20250219	171800	154861050	1583	1583	1583	1583	0
176	20250219	171700	154861050	1583	1583	1583	1583	0
177	20250219	171600	154861050	1583	1583	1583	1583	0
178	20250219	171500	154861050	1583	1583	1583	1583	0
179	20250219	171400	154861050	1583	1583	1583	1583	0
180	20250219	171300	154861050	1583	1583	1583	1583	0
181	20250219	171200	154861050	1583	1583	1583	1583	0
182	20250219	171100	154861050	1583	1583	1583	1583	2724
183	20250219	171000	154861050	1583	1583	1583	1583	0
184	20250219	170900	154861050	1583	1583	1583	1583	0
185	20250219	170800	154861050	1583	1583	1583	1583	0
186	20250219	170700	154861050	1583	1583	1583	1583	0
187	20250219	170600	154861050	1583	1583	1583	1583	0
188	20250219	170500	154861050	1583	1583	1583	1583	0
189	20250219	170400	154861050	1583	1583	1583	1583	0
190	20250219	170300	154861050	1583	1583	1583	1583	0
191	20250219	170200	154861050	1583	1583	1583	1583	0
192	20250219	170100	154861050	1583	1583	1583	1583	0
193	20250219	170000	154861050	1583	1583	1583	1583	0
194	20250219	165900	154861050	1583	1583	1583	1583	0
195	20250219	165800	154861050	1583	1583	1583	1583	0
196	20250219	165700	154861050	1583	1583	1583	1583	0
197	20250219	165600	154861050	1583	1583	1583	1583	0
198	20250219	165500	154861050	1583	1583	1583	1583	0
199	20250219	165400	154861050	1583	1583	1583	1583	0
200	20250219	165300	154861050	1583	1583	1583	1583	0
201	20250219	165200	154861050	1583	1583	1583	1583	0
202	20250219	165100	154861050	1583	1583	1583	1583	0
203	20250219	165000	154861050	1583	1583	1583	1583	0
204	20250219	164900	154861050	1583	1583	1583	1583	0
205	20250219	164800	154861050	1583	1583	1583	1583	0
206	20250219	164700	154861050	1583	1583	1583	1583	0
207	20250219	164600	154861050	1583	1583	1583	1583	0
208	20250219	164500	154861050	1583	1583	1583	1583	0
209	20250219	164400	154861050	1583	1583	1583	1583	0
210	20250219	164300	154861050	1583	1583	1583	1583	0
211	20250219	164200	154861050	1583	1583	1583	1583	0
212	20250219	164100	154861050	1583	1583	1583	1583	2724
213	20250219	164000	154861050	1583	1583	1583	1583	0
214	20250219	163900	154861050	1583	1583	1583	1583	0
215	20250219	163800	154861050	1583	1583	1583	1583	0
216	20250219	163700	154861050	1583	1583	1583	1583	0
217	20250219	163600	154861050	1583	1583	1583	1583	0
218	20250219	163500	154861050	1583	1583	1583	1583	0
219	20250219	163400	154861050	1583	1583	1583	1583	0
220	20250219	163300	154861050	1583	1583	1583	1583	0
221	20250219	163200	154861050	1583	1583	1583	1583	0
222	20250219	163100	154861050	1583	1583	1583	1583	0
223	20250219	163000	154861050	1583	1583	1583	1583	0
224	20250219	162900	154861050	1583	1583	1583	1583	0
225	20250219	162800	154861050	1583	1583	1583	1583	0
226	20250219	162700	154861050	1583	1583	1583	1583	0
227	20250219	162600	154861050	1583	1583	1583	1583	0
228	20250219	162500	154861050	1583	1583	1583	1583	0
229	20250219	162400	154861050	1583	1583	1583	1583	0
230	20250219	162300	154861050	1583	1583	1583	1583	0
231	20250219	162200	154861050	1583	1583	1583	1583	0
232	20250219	162100	154861050	1583	1583	1583	1583	0
233	20250219	162000	154861050	1583	1583	1583	1583	0
234	20250219	161900	154861050	1583	1583	1583	1583	0
235	20250219	161800	154861050	1583	1583	1583	1583	0
236	20250219	161700	154861050	1583	1583	1583	1583	0
237	20250219	161600	154861050	1583	1583	1583	1583	0
238	20250219	161500	154861050	1583	1583	1583	1583	0
239	20250219	161400	154861050	1583	1583	1583	1583	0
240	20250219	161300	154861050	1583	1583	1583	1583	0
241	20250219	161200	154861050	1583	1583	1583	1583	0
242	20250219	161100	154861050	1583	1583	1583	1583	2724
243	20250219	161000	154861050	1583	1583	1583	1583	0
244	20250219	160900	154861050	1583	1583	1583	1583	0
245	20250219	160800	154861050	1583	1583	1583	1583	0
246	20250219	160700	154861050	1583	1583	1583	1583	0
247	20250219	160600	154861050	1583	1583	1583	1583	0
248	20250219	160500	154861050	1583	1583	1583	1583	0
249	20250219	160400	154861050	1583	1583	1583	1583	0
250	20250219	160300	154861050	1583	1583	1583	1583	0
251	20250219	160200	154861050	1583	1583	1583	1583	0
252	20250219	160100	154861050	1583	1583	1583	1583	0
253	20250219	160000	154861050	1583	1583	1583	1583	0
254	20250219	155900	154861050	1583	1583	1583	1583	0
255	20250219	155800	154861050	1583	1583	1583	1583	0
256	20250219	155700	154861050	1583	1583	1583	1583	0
257	20250219	155600	154861050	1583	1583	1583	1583	0
258	20250219	155500	154861050	1583	1583	1583	1583	0
259	20250219	155400	154861050	1583	1583	1583	1583	0
260	20250219	155300	154861050	1583	1583	1583	1583	0
261	20250219	155200	154861050	1583	1583	1583	1583	0
262	20250219	155100	154861050	1583	1583	1583	1583	0
263	20250219	155000	154861050	1583	1583	1583	1583	0
264	20250219	154900	154861050	1583	1583	1583	1583	0
265	20250219	154800	154861050	1583	1583	1583	1583	0
266	20250219	154700	154861050	1583	1583	1583	1583	0
267	20250219	154600	154861050	1583	1583	1583	1583	0
268	20250219	154500	154861050	1583	1583	1583	1583	0
269	20250219	154400	154861050	1583	1583	1583	1583	0
270	20250219	154300	154861050	1583	1583	1583	1583	0
271	20250219	154200	154861050	1583	1583	1583	1583	0
272	20250219	154100	154861050	1583	1583	1583	1583	2724
273	20250219	154000	154861050	1583	1583	1583	1583	0
274	20250219	153900	154861050	1583	1583	1583	1583	0
275	20250219	153800	154861050	1583	1583	1583	1583	0
276	20250219	153700	154861050	1583	1583	1583	1583	0
277	20250219	153600	154861050	1583	1583	1583	1583	0
278	20250219	153500	154861050	1583	1583	1583	1583	0
279	20250219	153400	154861050	1583	1583	1583	1583	0
280	20250219	153300	154861050	1583	1583	1583	1583	0
281	20250219	153200	154861050	1583	1583	1583	1583	0
282	20250219	153100	154861050	1583	1583	1583	1583	0
283	20250219	153000	154861050	1583	1583	1583	1583	2724
284	20250219	152900	150548958	1583	1583	1583	1583	0
285	20250219	152800	150548958	1583	1583	1583	1583	0
286	20250219	152700	150548958	1583	1583	1583	1583	0
287	20250219	152600	150548958	1583	1583	1583	1583	0
288	20250219	152500	150548958	1583	1583	1583	1583	0
289	20250219	152400	150548958	1583	1583	1583	1583	0
290	20250219	152300	150548958	1583	1583	1583	1583	0
291	20250219	152200	150548958	1583	1583	1583	1583	0
292	20250219	152100	150548958	1583	1583	1583	1583	0
293	20250219	152000	150548958	1583	1583	1583	1583	0
294	20250219	151900	150548958	1583	1578	1583	1578	703
295	20250219	151800	149439059	1579	1579	1579	1579	5
296	20250219	151700	149431164	1581	1581	1581	1581	3
297	20250219	151600	149426421	1583	1579	1583	1579	61
298	20250219	151500	149330041	1579	1581	1581	1579	913
299	20250219	151400	147887718	1582	1582	1582	1582	0
300	20250219	151300	147887718	1582	1582	1582	1582	17
301	20250219	151200	147860824	1583	1583	1583	1583	73
302	20250219	151100	147745265	1582	1582	1582	1582	2
303	20250219	151000	147742101	1583	1582	1583	1582	4
304	20250219	150900	147735771	1583	1583	1583	1583	11
305	20250219	150800	147718358	1583	1583	1583	1583	0
306	20250219	150700	147718358	1583	1584	1585	1583	4
307	20250219	150600	147712023	1585	1585	1585	1585	1
308	20250219	150500	147710438	1584	1584	1584	1584	2
309	20250219	150400	147707270	1584	1584	1584	1584	2
310	20250219	150300	147704102	1585	1585	1585	1585	14
311	20250219	150200	147681912	1581	1584	1584	1581	25
312	20250219	150100	147642384	1584	1584	1584	1584	0
313	20250219	150000	147642384	1584	1584	1584	1584	7
314	20250219	145900	147631296	1584	1584	1584	1584	1
315	20250219	145800	147629712	1581	1581	1581	1581	0
316	20250219	145700	147629712	1581	1581	1581	1581	0
317	20250219	145600	147629712	1581	1581	1581	1581	0
318	20250219	145500	147629712	1581	1581	1581	1581	323
319	20250219	145400	147119049	1584	1584	1584	1584	5
320	20250219	145300	147111129	1584	1584	1584	1584	0
321	20250219	145200	147111129	1584	1584	1584	1584	15
322	20250219	145100	147087369	1584	1583	1584	1581	273
323	20250219	145000	146655233	1584	1584	1584	1584	0
324	20250219	144900	146655233	1584	1584	1584	1584	0
325	20250219	144800	146655233	1584	1584	1584	1584	0
326	20250219	144700	146655233	1584	1584	1584	1584	0
327	20250219	144600	146655233	1584	1584	1584	1584	1
328	20250219	144500	146653649	1582	1582	1582	1582	0
329	20250219	144400	146653649	1582	1582	1582	1582	0
330	20250219	144300	146653649	1582	1582	1582	1582	0
331	20250219	144200	146653649	1582	1582	1582	1582	0
332	20250219	144100	146653649	1582	1582	1582	1582	0
333	20250219	144000	146653649	1582	1582	1582	1582	0
334	20250219	143900	146653649	1582	1581	1582	1581	336
335	20250219	143800	146122103	1583	1583	1583	1583	66
336	20250219	143700	146017625	1583	1583	1583	1583	0
337	20250219	143600	146017625	1583	1583	1583	1583	101
338	20250219	143500	145857742	1583	1583	1583	1583	0
339	20250219	143400	145857742	1583	1583	1583	1583	0
340	20250219	143300	145857742	1583	1583	1583	1583	0
341	20250219	143200	145857742	1583	1582	1583	1582	90
342	20250219	143100	145715352	1582	1582	1582	1582	5
343	20250219	143000	145707442	1581	1581	1581	1581	0
344	20250219	142900	145707442	1581	1581	1581	1581	1
345	20250219	142800	145705861	1584	1584	1584	1584	0
346	20250219	142700	145705861	1584	1584	1584	1584	6
347	20250219	142600	145696357	1584	1584	1584	1584	0
348	20250219	142500	145696357	1584	1580	1584	1580	6567
349	20250219	142400	135319441	1580	1580	1580	1580	0
350	20250219	142300	135319441	1580	1580	1580	1580	0
351	20250219	142200	135319441	1580	1580	1580	1580	3123
352	20250219	142100	130385101	1580	1580	1580	1580	0
353	20250219	142000	130385101	1580	1580	1580	1580	10
354	20250219	141900	130369301	1580	1580	1580	1580	1539
355	20250219	141800	127937681	1580	1581	1581	1580	2500
356	20250219	141700	123987646	1581	1581	1581	1581	0
357	20250219	141600	123987646	1581	1581	1581	1581	0
358	20250219	141500	123987646	1581	1581	1581	1581	73
359	20250219	141400	123872233	1581	1581	1581	1581	217
360	20250219	141300	123529156	1581	1582	1582	1581	946
361	20250219	141200	122033505	1583	1583	1583	1583	40
362	20250219	141100	121970185	1584	1584	1584	1584	0
363	20250219	141000	121970185	1584	1584	1584	1584	0
364	20250219	140900	121970185	1584	1584	1584	1584	0
365	20250219	140800	121970185	1584	1584	1584	1584	0
366	20250219	140700	121970185	1584	1584	1584	1584	0
367	20250219	140600	121970185	1584	1584	1584	1584	0
368	20250219	140500	121970185	1584	1584	1584	1584	0
369	20250219	140400	121970185	1584	1584	1584	1584	0
370	20250219	140300	121970185	1584	1584	1584	1584	0
371	20250219	140200	121970185	1584	1584	1584	1584	0
372	20250219	140100	121970185	1584	1584	1584	1584	0
373	20250219	140000	121970185	1584	1584	1584	1584	0
374	20250219	135900	121970185	1584	1584	1584	1584	0
375	20250219	135800	121970185	1584	1584	1584	1584	0
376	20250219	135700	121970185	1584	1584	1584	1584	0
377	20250219	135600	121970185	1584	1584	1584	1584	0
378	20250219	135500	121970185	1584	1584	1584	1584	0
379	20250219	135400	121970185	1584	1584	1584	1584	102
380	20250219	135300	121808617	1581	1581	1581	1581	1
381	20250219	135200	121807036	1581	1581	1581	1581	10
382	20250219	135100	121791226	1583	1583	1583	1583	555
383	20250219	135000	120912661	1583	1581	1583	1580	5294
384	20250219	134900	112541769	1581	1581	1581	1581	0
385	20250219	134800	112541769	1581	1582	1582	1581	1834
386	20250219	134700	109641574	1581	1581	1581	1581	0
387	20250219	134600	109641574	1581	1581	1581	1581	0
388	20250219	134500	109641574	1581	1581	1581	1581	0
389	20250219	134400	109641574	1581	1581	1581	1581	0
390	20250219	134300	109641574	1581	1581	1581	1581	0
391	20250219	134200	109641574	1581	1582	1582	1581	2655
392	20250219	134100	105443318	1582	1582	1582	1582	0
393	20250219	134000	105443318	1582	1582	1582	1582	1000
394	20250219	133900	103861318	1583	1583	1583	1583	1100
395	20250219	133800	102120018	1583	1583	1583	1583	1
396	20250219	133700	102118435	1583	1583	1583	1583	0
397	20250219	133600	102118435	1583	1583	1583	1583	400
398	20250219	133500	101485235	1583	1583	1583	1583	0
399	20250219	133400	101485235	1583	1583	1583	1583	0
400	20250219	133300	101485235	1583	1583	1583	1583	0
401	20250219	133200	101485235	1583	1583	1583	1583	0
402	20250219	133100	101485235	1583	1583	1583	1583	6
403	20250219	133000	101475737	1583	1583	1583	1583	0
404	20250219	132900	101475737	1583	1583	1583	1583	1
405	20250219	132800	101474154	1583	1583	1583	1583	600
406	20250219	132700	100524354	1583	1583	1583	1583	0
407	20250219	132600	100524354	1583	1584	1585	1583	223
408	20250219	132500	100171141	1584	1584	1584	1584	0
409	20250219	132400	100171141	1584	1584	1584	1584	0
410	20250219	132300	100171141	1584	1584	1584	1584	0
411	20250219	132200	100171141	1584	1584	1584	1584	0
412	20250219	132100	100171141	1584	1584	1584	1584	50
413	20250219	132000	100091941	1585	1584	1585	1584	130
414	20250219	131900	99885911	1584	1584	1584	1584	70
415	20250219	131800	99775031	1584	1584	1584	1584	0
416	20250219	131700	99775031	1584	1584	1584	1584	0
417	20250219	131600	99775031	1584	1585	1585	1584	407
418	20250219	131500	99130036	1584	1584	1584	1584	0
419	20250219	131400	99130036	1584	1584	1584	1584	0
420	20250219	131300	99130036	1584	1584	1584	1584	0
421	20250219	131200	99130036	1584	1584	1584	1584	260
422	20250219	131100	98718196	1584	1584	1584	1584	0
423	20250219	131000	98718196	1584	1584	1584	1584	0
424	20250219	130900	98718196	1584	1584	1584	1584	0
425	20250219	130800	98718196	1584	1584	1584	1584	0
426	20250219	130700	98718196	1584	1584	1584	1584	0
427	20250219	130600	98718196	1584	1584	1584	1583	227
428	20250219	130500	98358633	1584	1584	1584	1584	78
429	20250219	130400	98235081	1584	1584	1584	1584	0
430	20250219	130300	98235081	1584	1584	1584	1584	0
431	20250219	130200	98235081	1584	1584	1584	1584	0
432	20250219	130100	98235081	1584	1584	1584	1584	0
433	20250219	130000	98235081	1584	1584	1584	1584	728
434	20250219	125900	97081929	1584	1584	1584	1584	0
435	20250219	125800	97081929	1584	1584	1584	1584	0
436	20250219	125700	97081929	1584	1584	1584	1584	0
437	20250219	125600	97081929	1584	1584	1584	1584	0
438	20250219	125500	97081929	1584	1584	1584	1584	0
439	20250219	125400	97081929	1584	1584	1584	1584	0
440	20250219	125300	97081929	1584	1585	1585	1584	605
441	20250219	125200	96123005	1585	1585	1585	1585	99
442	20250219	125100	95966090	1586	1586	1586	1586	348
443	20250219	125000	95414162	1587	1587	1587	1587	0
444	20250219	124900	95414162	1587	1587	1587	1587	0
445	20250219	124800	95414162	1587	1587	1587	1587	0
446	20250219	124700	95414162	1587	1587	1587	1587	0
447	20250219	124600	95414162	1587	1587	1587	1587	0
448	20250219	124500	95414162	1587	1587	1587	1587	0
449	20250219	124400	95414162	1587	1587	1588	1587	88
450	20250219	124300	95274505	1587	1587	1588	1587	35
451	20250219	124200	95218959	1587	1587	1587	1587	507
452	20250219	124100	94414350	1587	1586	1587	1586	358
453	20250219	124000	93846212	1586	1586	1586	1586	640
454	20250219	123900	92831172	1585	1585	1585	1585	0
455	20250219	123800	92831172	1585	1585	1585	1585	2
456	20250219	123700	92828002	1585	1585	1585	1585	1
457	20250219	123600	92826417	1585	1585	1585	1585	4
458	20250219	123500	92820077	1585	1585	1585	1585	313
459	20250219	123400	92323972	1586	1586	1586	1586	0
460	20250219	123300	92323972	1586	1586	1586	1586	0
461	20250219	123200	92323972	1586	1586	1586	1586	0
462	20250219	123100	92323972	1586	1586	1586	1586	0
463	20250219	123000	92323972	1586	1586	1586	1586	0
464	20250219	122900	92323972	1586	1586	1586	1586	0
465	20250219	122800	92323972	1586	1586	1586	1586	0
466	20250219	122700	92323972	1586	1586	1586	1586	4
467	20250219	122600	92317628	1586	1586	1586	1586	3
468	20250219	122500	92312870	1585	1585	1585	1585	600
469	20250219	122400	91361870	1585	1585	1585	1585	0
470	20250219	122300	91361870	1585	1585	1585	1585	0
471	20250219	122200	91361870	1585	1585	1585	1585	0
472	20250219	122100	91361870	1585	1585	1585	1585	0
473	20250219	122000	91361870	1585	1585	1585	1585	111
474	20250219	121900	91185935	1585	1585	1585	1585	0
475	20250219	121800	91185935	1585	1585	1585	1585	0
476	20250219	121700	91185935	1585	1585	1585	1585	52
477	20250219	121600	91103515	1589	1589	1589	1589	0
478	20250219	121500	91103515	1589	1589	1589	1589	0
479	20250219	121400	91103515	1589	1589	1589	1589	0
480	20250219	121300	91103515	1589	1588	1589	1588	25
481	20250219	121200	91063814	1588	1587	1588	1587	594
482	20250219	121100	90120729	1588	1586	1588	1586	89
483	20250219	121000	89979530	1586	1585	1586	1585	2414
484	20250219	120900	86151604	1585	1585	1585	1585	298
485	20250219	120800	85679274	1585	1585	1585	1585	2
486	20250219	120700	85676104	1586	1585	1586	1585	308
487	20250219	120600	85187622	1586	1586	1586	1586	300
488	20250219	120500	84711822	1586	1585	1586	1585	549
489	20250219	120400	83841311	1584	1584	1584	1584	447
490	20250219	120300	83133263	1584	1584	1584	1584	0
491	20250219	120200	83133263	1584	1583	1584	1583	4
492	20250219	120100	83126930	1581	1581	1581	1581	330
493	20250219	120000	82605200	1581	1581	1581	1581	0
494	20250219	115900	82605200	1581	1581	1581	1581	0
495	20250219	115800	82605200	1581	1581	1581	1581	171
496	20250219	115700	82334849	1580	1580	1580	1580	0
497	20250219	115600	82334849	1580	1580	1580	1580	132
498	20250219	115500	82126289	1580	1580	1580	1580	708
499	20250219	115400	81007649	1580	1580	1580	1580	0
500	20250219	115300	81007649	1580	1580	1580	1580	5
501	20250219	115200	80999749	1580	1580	1580	1580	0
502	20250219	115100	80999749	1580	1580	1580	1580	0
503	20250219	115000	80999749	1580	1580	1580	1580	0
504	20250219	114900	80999749	1580	1580	1580	1580	0
505	20250219	114800	80999749	1580	1580	1580	1580	0
506	20250219	114700	80999749	1580	1580	1580	1580	0
507	20250219	114600	80999749	1580	1580	1580	1580	5
508	20250219	114500	80991849	1580	1580	1580	1580	0
509	20250219	114400	80991849	1580	1580	1580	1580	0
510	20250219	114300	80991849	1580	1580	1580	1580	0
511	20250219	114200	80991849	1580	1580	1580	1580	0
512	20250219	114100	80991849	1580	1580	1580	1580	0
513	20250219	114000	80991849	1580	1580	1580	1580	300
514	20250219	113900	80517849	1580	1580	1580	1580	200
515	20250219	113800	80201849	1581	1581	1581	1581	0
516	20250219	113700	80201849	1581	1581	1581	1581	0
517	20250219	113600	80201849	1581	1582	1583	1581	508
518	20250219	113500	79398692	1583	1579	1583	1579	2237
519	20250219	113400	75863248	1579	1577	1579	1577	947
520	20250219	113300	74368871	1577	1577	1577	1577	0
521	20250219	113200	74368871	1577	1577	1577	1577	0
522	20250219	113100	74368871	1577	1577	1577	1577	0
523	20250219	113000	74368871	1577	1577	1577	1577	0
524	20250219	112900	74368871	1577	1577	1577	1577	0
525	20250219	112800	74368871	1577	1577	1577	1577	0
526	20250219	112700	74368871	1577	1577	1577	1577	0
527	20250219	112600	74368871	1577	1577	1577	1577	100
528	20250219	112500	74211171	1577	1577	1577	1577	1
529	20250219	112400	74209594	1576	1576	1576	1576	0
530	20250219	112300	74209594	1576	1576	1576	1576	79
531	20250219	112200	74085090	1576	1576	1576	1576	0
532	20250219	112100	74085090	1576	1576	1576	1576	0
533	20250219	112000	74085090	1576	1576	1576	1576	0
534	20250219	111900	74085090	1576	1576	1576	1576	0
535	20250219	111800	74085090	1576	1576	1576	1576	0
536	20250219	111700	74085090	1576	1576	1576	1576	1
537	20250219	111600	74083514	1576	1576	1576	1576	517
538	20250219	111500	73268722	1575	1574	1575	1574	4818
539	20250219	111400	65680373	1574	1574	1574	1574	0
540	20250219	111300	65680373	1574	1574	1574	1574	0
541	20250219	111200	65680373	1574	1574	1574	1574	123
542	20250219	111100	65486771	1574	1574	1574	1574	0
543	20250219	111000	65486771	1574	1573	1574	1573	1877
544	20250219	110900	62532481	1572	1572	1572	1572	0
545	20250219	110800	62532481	1572	1572	1572	1572	0
546	20250219	110700	62532481	1572	1572	1572	1572	1
547	20250219	110600	62530909	1572	1572	1572	1572	0
548	20250219	110500	62530909	1572	1572	1572	1572	0
549	20250219	110400	62530909	1572	1572	1572	1572	0
550	20250219	110300	62530909	1572	1572	1572	1572	0
551	20250219	110200	62530909	1572	1572	1572	1572	27
552	20250219	110100	62488465	1572	1572	1572	1572	0
553	20250219	110000	62488465	1572	1572	1572	1572	0
554	20250219	105900	62488465	1572	1572	1572	1572	10
555	20250219	105800	62472745	1572	1572	1572	1572	0
556	20250219	105700	62472745	1572	1572	1572	1572	1
557	20250219	105600	62471173	1572	1575	1575	1572	608
558	20250219	105500	61515190	1575	1574	1575	1574	24
559	20250219	105400	61477413	1573	1573	1573	1573	0
560	20250219	105300	61477413	1573	1573	1573	1573	0
561	20250219	105200	61477413	1573	1573	1573	1573	0
562	20250219	105100	61477413	1573	1574	1574	1573	110
563	20250219	105000	61304373	1574	1574	1574	1574	0
564	20250219	104900	61304373	1574	1574	1574	1574	119
565	20250219	104800	61117067	1573	1573	1573	1573	0
566	20250219	104700	61117067	1573	1573	1573	1573	2
567	20250219	104600	61113921	1573	1573	1573	1573	0
568	20250219	104500	61113921	1573	1573	1573	1573	0
569	20250219	104400	61113921	1573	1573	1573	1573	0
570	20250219	104300	61113921	1573	1573	1573	1573	200
571	20250219	104200	60799321	1573	1573	1573	1573	0
572	20250219	104100	60799321	1573	1573	1573	1573	935
573	20250219	104000	59328566	1574	1574	1574	1574	0
574	20250219	103900	59328566	1574	1574	1574	1574	0
575	20250219	103800	59328566	1574	1574	1574	1574	0
576	20250219	103700	59328566	1574	1574	1574	1574	77
577	20250219	103600	59207368	1574	1574	1574	1574	0
578	20250219	103500	59207368	1574	1574	1574	1574	400
579	20250219	103400	58577768	1574	1574	1574	1574	26
580	20250219	103300	58536844	1574	1574	1574	1574	79
581	20250219	103200	58412498	1575	1575	1575	1575	0
582	20250219	103100	58412498	1575	1575	1575	1575	37
583	20250219	103000	58354223	1575	1575	1575	1575	0
584	20250219	102900	58354223	1575	1575	1575	1575	27
585	20250219	102800	58311698	1574	1574	1574	1574	500
586	20250219	102700	57524698	1576	1576	1576	1574	1012
587	20250219	102600	55931786	1574	1574	1574	1574	0
588	20250219	102500	55931786	1574	1575	1575	1574	1001
589	20250219	102400	54356211	1575	1575	1575	1575	1
590	20250219	102300	54354636	1576	1576	1576	1576	2
591	20250219	102200	54351484	1576	1576	1576	1576	93
592	20250219	102100	54204916	1576	1576	1576	1576	0
593	20250219	102000	54204916	1576	1576	1576	1576	1
594	20250219	101900	54203340	1576	1576	1576	1576	78
595	20250219	101800	54080412	1576	1576	1576	1576	0
596	20250219	101700	54080412	1576	1576	1576	1576	0
597	20250219	101600	54080412	1576	1576	1576	1576	0
598	20250219	101500	54080412	1576	1575	1576	1575	187
599	20250219	101400	53785784	1576	1576	1576	1576	1
600	20250219	101300	53784208	1576	1576	1576	1576	1
601	20250219	101200	53782632	1576	1576	1576	1576	0
602	20250219	101100	53782632	1576	1576	1576	1576	20
603	20250219	101000	53751112	1575	1575	1575	1575	0
604	20250219	100900	53751112	1575	1575	1575	1575	1
605	20250219	100800	53749537	1575	1575	1575	1575	56
606	20250219	100700	53661337	1576	1576	1576	1576	1
607	20250219	100600	53659761	1576	1576	1576	1576	1
608	20250219	100500	53658185	1575	1575	1575	1575	0
609	20250219	100400	53658185	1575	1575	1575	1575	0
610	20250219	100300	53658185	1575	1575	1575	1575	0
611	20250219	100200	53658185	1575	1575	1575	1575	2
612	20250219	100100	53655035	1575	1575	1575	1575	0
613	20250219	100000	53655035	1575	1575	1575	1575	53
614	20250219	095900	53571560	1574	1574	1574	1574	19
615	20250219	095800	53541654	1575	1575	1575	1575	1
616	20250219	095700	53540079	1575	1575	1575	1575	0
617	20250219	095600	53540079	1575	1572	1575	1572	27
618	20250219	095500	53497623	1572	1572	1572	1572	0
619	20250219	095400	53497623	1572	1573	1573	1572	907
620	20250219	095300	52071092	1575	1573	1575	1573	176
621	20250219	095200	51794146	1573	1573	1573	1573	0
622	20250219	095100	51794146	1573	1573	1573	1573	0
623	20250219	095000	51794146	1573	1573	1573	1573	0
624	20250219	094900	51794146	1573	1573	1573	1573	179
625	20250219	094800	51512579	1573	1573	1573	1573	0
626	20250219	094700	51512579	1573	1573	1573	1573	0
627	20250219	094600	51512579	1573	1574	1574	1573	1000
628	20250219	094500	49939259	1574	1574	1574	1574	11
629	20250219	094400	49921945	1573	1576	1576	1573	332
630	20250219	094300	49399531	1575	1575	1575	1575	697
631	20250219	094200	48301756	1575	1575	1575	1575	1
632	20250219	094100	48300181	1575	1575	1575	1575	0
633	20250219	094000	48300181	1575	1575	1575	1575	0
634	20250219	093900	48300181	1575	1574	1575	1574	700
635	20250219	093800	47197782	1575	1575	1575	1575	0
636	20250219	093700	47197782	1575	1575	1575	1575	16
637	20250219	093600	47172582	1575	1575	1575	1575	1
638	20250219	093500	47171007	1575	1575	1575	1575	2
639	20250219	093400	47167857	1575	1574	1575	1574	21
640	20250219	093300	47134793	1574	1574	1574	1574	2
641	20250219	093200	47131645	1570	1572	1572	1570	190
642	20250219	093100	46833342	1574	1574	1574	1574	1
643	20250219	093000	46831768	1576	1576	1576	1576	1
644	20250219	092900	46830192	1576	1574	1576	1574	108
645	20250219	092800	46659998	1573	1571	1573	1571	251
646	20250219	092700	46265412	1571	1571	1571	1571	0
647	20250219	092600	46265412	1571	1567	1571	1567	3633
648	20250219	092500	40569716	1567	1565	1567	1565	15610
649	20250219	092400	16138836	1565	1565	1565	1565	0
650	20250219	092300	16138836	1565	1565	1565	1565	0
651	20250219	092200	16138836	1565	1565	1565	1565	300
652	20250219	092100	15669336	1565	1565	1565	1565	1010
653	20250219	092000	14088686	1565	1565	1565	1565	0
654	20250219	091900	14088686	1565	1565	1565	1565	0
655	20250219	091800	14088686	1565	1565	1565	1565	0
656	20250219	091700	14088686	1565	1562	1565	1562	2962
657	20250219	091600	9454431	1563	1563	1563	1563	331
658	20250219	091500	8937078	1564	1565	1565	1564	232
659	20250219	091400	8574220	1564	1564	1564	1564	422
660	20250219	091300	7914212	1564	1564	1564	1564	10
661	20250219	091200	7898572	1565	1565	1565	1565	0
662	20250219	091100	7898572	1565	1565	1565	1565	0
663	20250219	091000	7898572	1565	1565	1565	1565	2982
664	20250219	090900	3231742	1567	1567	1567	1567	0
665	20250219	090800	3231742	1567	1567	1567	1567	0
666	20250219	090700	3231742	1567	1567	1567	1567	0
667	20250219	090600	3231742	1567	1567	1567	1567	0
668	20250219	090500	3231742	1567	1567	1567	1567	1
669	20250219	090400	3230175	1568	1568	1568	1568	0
670	20250219	090300	3230175	1568	1568	1568	1568	5
671	20250219	090200	3222335	1565	1565	1565	1565	781
672	20250219	090100	2000070	1565	1565	1565	1565	0
673	20250219	090000	2000070	1565	1565	1565	1565	1278