KissMeData/159910/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203400	664743796	986	986	986	986	10710
3	20250219	203300	664743796	986	986	986	986	0
4	20250219	203200	664743796	986	986	986	986	0
5	20250219	203100	664743796	986	986	986	986	0
6	20250219	203000	664743796	986	986	986	986	0
7	20250219	202900	664743796	986	986	986	986	0
8	20250219	202800	664743796	986	986	986	986	0
9	20250219	202700	664743796	986	986	986	986	0
10	20250219	202600	664743796	986	986	986	986	0
11	20250219	202500	664743796	986	986	986	986	0
12	20250219	202400	664743796	986	986	986	986	0
13	20250219	202300	664743796	986	986	986	986	0
14	20250219	202200	664743796	986	986	986	986	0
15	20250219	202100	664743796	986	986	986	986	0
16	20250219	202000	664743796	986	986	986	986	0
17	20250219	201900	664743796	986	986	986	986	0
18	20250219	201800	664743796	986	986	986	986	0
19	20250219	201700	664743796	986	986	986	986	0
20	20250219	201600	664743796	986	986	986	986	0
21	20250219	201500	664743796	986	986	986	986	0
22	20250219	201400	664743796	986	986	986	986	0
23	20250219	201300	664743796	986	986	986	986	0
24	20250219	201200	664743796	986	986	986	986	0
25	20250219	201100	664743796	986	986	986	986	0
26	20250219	201000	664743796	986	986	986	986	0
27	20250219	200900	664743796	986	986	986	986	0
28	20250219	200800	664743796	986	986	986	986	0
29	20250219	200700	664743796	986	986	986	986	0
30	20250219	200600	664743796	986	986	986	986	0
31	20250219	200500	664743796	986	986	986	986	0
32	20250219	200400	664743796	986	986	986	986	10710
33	20250219	200300	664743796	986	986	986	986	0
34	20250219	200200	664743796	986	986	986	986	0
35	20250219	200100	664743796	986	986	986	986	0
36	20250219	200000	664743796	986	986	986	986	0
37	20250219	195900	664743796	986	986	986	986	0
38	20250219	195800	664743796	986	986	986	986	0
39	20250219	195700	664743796	986	986	986	986	0
40	20250219	195600	664743796	986	986	986	986	0
41	20250219	195500	664743796	986	986	986	986	0
42	20250219	195400	664743796	986	986	986	986	0
43	20250219	195300	664743796	986	986	986	986	0
44	20250219	195200	664743796	986	986	986	986	0
45	20250219	195100	664743796	986	986	986	986	0
46	20250219	195000	664743796	986	986	986	986	0
47	20250219	194900	664743796	986	986	986	986	0
48	20250219	194800	664743796	986	986	986	986	0
49	20250219	194700	664743796	986	986	986	986	0
50	20250219	194600	664743796	986	986	986	986	0
51	20250219	194500	664743796	986	986	986	986	0
52	20250219	194400	664743796	986	986	986	986	0
53	20250219	194300	664743796	986	986	986	986	0
54	20250219	194200	664743796	986	986	986	986	0
55	20250219	194100	664743796	986	986	986	986	0
56	20250219	194000	664743796	986	986	986	986	0
57	20250219	193900	664743796	986	986	986	986	0
58	20250219	193800	664743796	986	986	986	986	0
59	20250219	193700	664743796	986	986	986	986	0
60	20250219	193600	664743796	986	986	986	986	0
61	20250219	193500	664743796	986	986	986	986	0
62	20250219	193400	664743796	986	986	986	986	10710
63	20250219	193300	664743796	986	986	986	986	0
64	20250219	193200	664743796	986	986	986	986	0
65	20250219	193100	664743796	986	986	986	986	0
66	20250219	193000	664743796	986	986	986	986	0
67	20250219	192900	664743796	986	986	986	986	0
68	20250219	192800	664743796	986	986	986	986	0
69	20250219	192700	664743796	986	986	986	986	0
70	20250219	192600	664743796	986	986	986	986	0
71	20250219	192500	664743796	986	986	986	986	0
72	20250219	192400	664743796	986	986	986	986	0
73	20250219	192300	664743796	986	986	986	986	0
74	20250219	192200	664743796	986	986	986	986	0
75	20250219	192100	664743796	986	986	986	986	0
76	20250219	192000	664743796	986	986	986	986	0
77	20250219	191900	664743796	986	986	986	986	0
78	20250219	191800	664743796	986	986	986	986	0
79	20250219	191700	664743796	986	986	986	986	0
80	20250219	191600	664743796	986	986	986	986	0
81	20250219	191500	664743796	986	986	986	986	0
82	20250219	191400	664743796	986	986	986	986	0
83	20250219	191300	664743796	986	986	986	986	0
84	20250219	191200	664743796	986	986	986	986	0
85	20250219	191100	664743796	986	986	986	986	0
86	20250219	191000	664743796	986	986	986	986	0
87	20250219	190900	664743796	986	986	986	986	0
88	20250219	190800	664743796	986	986	986	986	0
89	20250219	190700	664743796	986	986	986	986	0
90	20250219	190600	664743796	986	986	986	986	0
91	20250219	190500	664743796	986	986	986	986	0
92	20250219	190400	664743796	986	986	986	986	10710
93	20250219	190300	664743796	986	986	986	986	0
94	20250219	190200	664743796	986	986	986	986	0
95	20250219	190100	664743796	986	986	986	986	0
96	20250219	190000	664743796	986	986	986	986	0
97	20250219	185900	664743796	986	986	986	986	0
98	20250219	185800	664743796	986	986	986	986	0
99	20250219	185700	664743796	986	986	986	986	0
100	20250219	185600	664743796	986	986	986	986	0
101	20250219	185500	664743796	986	986	986	986	0
102	20250219	185400	664743796	986	986	986	986	0
103	20250219	185300	664743796	986	986	986	986	0
104	20250219	185200	664743796	986	986	986	986	0
105	20250219	185100	664743796	986	986	986	986	0
106	20250219	185000	664743796	986	986	986	986	0
107	20250219	184900	664743796	986	986	986	986	0
108	20250219	184800	664743796	986	986	986	986	0
109	20250219	184700	664743796	986	986	986	986	0
110	20250219	184600	664743796	986	986	986	986	0
111	20250219	184500	664743796	986	986	986	986	0
112	20250219	184400	664743796	986	986	986	986	0
113	20250219	184300	664743796	986	986	986	986	0
114	20250219	184200	664743796	986	986	986	986	0
115	20250219	184100	664743796	986	986	986	986	0
116	20250219	184000	664743796	986	986	986	986	0
117	20250219	183900	664743796	986	986	986	986	0
118	20250219	183800	664743796	986	986	986	986	0
119	20250219	183700	664743796	986	986	986	986	0
120	20250219	183600	664743796	986	986	986	986	0
121	20250219	183500	664743796	986	986	986	986	0
122	20250219	183400	664743796	986	986	986	986	10710
123	20250219	183300	664743796	986	986	986	986	0
124	20250219	183200	664743796	986	986	986	986	0
125	20250219	183100	664743796	986	986	986	986	0
126	20250219	183000	664743796	986	986	986	986	0
127	20250219	182900	664743796	986	986	986	986	0
128	20250219	182800	664743796	986	986	986	986	0
129	20250219	182700	664743796	986	986	986	986	0
130	20250219	182600	664743796	986	986	986	986	0
131	20250219	182500	664743796	986	986	986	986	0
132	20250219	182400	664743796	986	986	986	986	0
133	20250219	182300	664743796	986	986	986	986	0
134	20250219	182200	664743796	986	986	986	986	0
135	20250219	182100	664743796	986	986	986	986	0
136	20250219	182000	664743796	986	986	986	986	0
137	20250219	181900	664743796	986	986	986	986	0
138	20250219	181800	664743796	986	986	986	986	0
139	20250219	181700	664743796	986	986	986	986	0
140	20250219	181600	664743796	986	986	986	986	0
141	20250219	181500	664743796	986	986	986	986	0
142	20250219	181400	664743796	986	986	986	986	0
143	20250219	181300	664743796	986	986	986	986	0
144	20250219	181200	664743796	986	986	986	986	0
145	20250219	181100	664743796	986	986	986	986	0
146	20250219	181000	664743796	986	986	986	986	0
147	20250219	180900	664743796	986	986	986	986	0
148	20250219	180800	664743796	986	986	986	986	0
149	20250219	180700	664743796	986	986	986	986	0
150	20250219	180600	664743796	986	986	986	986	0
151	20250219	180500	664743796	986	986	986	986	0
152	20250219	180400	664743796	986	986	986	986	10710
153	20250219	180300	664743796	986	986	986	986	0
154	20250219	180200	664743796	986	986	986	986	0
155	20250219	180100	664743796	986	986	986	986	0
156	20250219	180000	664743796	986	986	986	986	0
157	20250219	175900	664743796	986	986	986	986	0
158	20250219	175800	664743796	986	986	986	986	0
159	20250219	175700	664743796	986	986	986	986	0
160	20250219	175600	664743796	986	986	986	986	0
161	20250219	175500	664743796	986	986	986	986	0
162	20250219	175400	664743796	986	986	986	986	0
163	20250219	175300	664743796	986	986	986	986	0
164	20250219	175200	664743796	986	986	986	986	0
165	20250219	175100	664743796	986	986	986	986	0
166	20250219	175000	664743796	986	986	986	986	0
167	20250219	174900	664743796	986	986	986	986	0
168	20250219	174800	664743796	986	986	986	986	0
169	20250219	174700	664743796	986	986	986	986	0
170	20250219	174600	664743796	986	986	986	986	0
171	20250219	174500	664743796	986	986	986	986	0
172	20250219	174400	664743796	986	986	986	986	0
173	20250219	174300	664743796	986	986	986	986	0
174	20250219	174200	664743796	986	986	986	986	0
175	20250219	174100	664743796	986	986	986	986	0
176	20250219	174000	664743796	986	986	986	986	0
177	20250219	173900	664743796	986	986	986	986	0
178	20250219	173800	664743796	986	986	986	986	0
179	20250219	173700	664743796	986	986	986	986	0
180	20250219	173600	664743796	986	986	986	986	0
181	20250219	173500	664743796	986	986	986	986	0
182	20250219	173400	664743796	986	986	986	986	10710
183	20250219	173300	664743796	986	986	986	986	0
184	20250219	173200	664743796	986	986	986	986	0
185	20250219	173100	664743796	986	986	986	986	0
186	20250219	173000	664743796	986	986	986	986	0
187	20250219	172900	664743796	986	986	986	986	0
188	20250219	172800	664743796	986	986	986	986	0
189	20250219	172700	664743796	986	986	986	986	0
190	20250219	172600	664743796	986	986	986	986	0
191	20250219	172500	664743796	986	986	986	986	0
192	20250219	172400	664743796	986	986	986	986	0
193	20250219	172300	664743796	986	986	986	986	0
194	20250219	172200	664743796	986	986	986	986	0
195	20250219	172100	664743796	986	986	986	986	0
196	20250219	172000	664743796	986	986	986	986	0
197	20250219	171900	664743796	986	986	986	986	0
198	20250219	171800	664743796	986	986	986	986	0
199	20250219	171700	664743796	986	986	986	986	0
200	20250219	171600	664743796	986	986	986	986	0
201	20250219	171500	664743796	986	986	986	986	0
202	20250219	171400	664743796	986	986	986	986	0
203	20250219	171300	664743796	986	986	986	986	0
204	20250219	171200	664743796	986	986	986	986	0
205	20250219	171100	664743796	986	986	986	986	0
206	20250219	171000	664743796	986	986	986	986	0
207	20250219	170900	664743796	986	986	986	986	0
208	20250219	170800	664743796	986	986	986	986	0
209	20250219	170700	664743796	986	986	986	986	0
210	20250219	170600	664743796	986	986	986	986	0
211	20250219	170500	664743796	986	986	986	986	0
212	20250219	170400	664743796	986	986	986	986	10710
213	20250219	170300	664743796	986	986	986	986	0
214	20250219	170200	664743796	986	986	986	986	0
215	20250219	170100	664743796	986	986	986	986	0
216	20250219	170000	664743796	986	986	986	986	0
217	20250219	165900	664743796	986	986	986	986	0
218	20250219	165800	664743796	986	986	986	986	0
219	20250219	165700	664743796	986	986	986	986	0
220	20250219	165600	664743796	986	986	986	986	0
221	20250219	165500	664743796	986	986	986	986	0
222	20250219	165400	664743796	986	986	986	986	0
223	20250219	165300	664743796	986	986	986	986	0
224	20250219	165200	664743796	986	986	986	986	0
225	20250219	165100	664743796	986	986	986	986	0
226	20250219	165000	664743796	986	986	986	986	0
227	20250219	164900	664743796	986	986	986	986	0
228	20250219	164800	664743796	986	986	986	986	0
229	20250219	164700	664743796	986	986	986	986	0
230	20250219	164600	664743796	986	986	986	986	0
231	20250219	164500	664743796	986	986	986	986	0
232	20250219	164400	664743796	986	986	986	986	0
233	20250219	164300	664743796	986	986	986	986	0
234	20250219	164200	664743796	986	986	986	986	0
235	20250219	164100	664743796	986	986	986	986	0
236	20250219	164000	664743796	986	986	986	986	0
237	20250219	163900	664743796	986	986	986	986	0
238	20250219	163800	664743796	986	986	986	986	0
239	20250219	163700	664743796	986	986	986	986	0
240	20250219	163600	664743796	986	986	986	986	0
241	20250219	163500	664743796	986	986	986	986	0
242	20250219	163400	664743796	986	986	986	986	10710
243	20250219	163300	664743796	986	986	986	986	0
244	20250219	163200	664743796	986	986	986	986	0
245	20250219	163100	664743796	986	986	986	986	0
246	20250219	163000	664743796	986	986	986	986	0
247	20250219	162900	664743796	986	986	986	986	0
248	20250219	162800	664743796	986	986	986	986	0
249	20250219	162700	664743796	986	986	986	986	0
250	20250219	162600	664743796	986	986	986	986	0
251	20250219	162500	664743796	986	986	986	986	0
252	20250219	162400	664743796	986	986	986	986	0
253	20250219	162300	664743796	986	986	986	986	0
254	20250219	162200	664743796	986	986	986	986	0
255	20250219	162100	664743796	986	986	986	986	0
256	20250219	162000	664743796	986	986	986	986	0
257	20250219	161900	664743796	986	986	986	986	0
258	20250219	161800	664743796	986	986	986	986	0
259	20250219	161700	664743796	986	986	986	986	0
260	20250219	161600	664743796	986	986	986	986	0
261	20250219	161500	664743796	986	986	986	986	0
262	20250219	161400	664743796	986	986	986	986	0
263	20250219	161300	664743796	986	986	986	986	0
264	20250219	161200	664743796	986	986	986	986	0
265	20250219	161100	664743796	986	986	986	986	0
266	20250219	161000	664743796	986	986	986	986	0
267	20250219	160900	664743796	986	986	986	986	0
268	20250219	160800	664743796	986	986	986	986	0
269	20250219	160700	664743796	986	986	986	986	0
270	20250219	160600	664743796	986	986	986	986	0
271	20250219	160500	664743796	986	986	986	986	0
272	20250219	160400	664743796	986	986	986	986	10710
273	20250219	160300	664743796	986	986	986	986	0
274	20250219	160200	664743796	986	986	986	986	0
275	20250219	160100	664743796	986	986	986	986	0
276	20250219	160000	664743796	986	986	986	986	0
277	20250219	155900	664743796	986	986	986	986	0
278	20250219	155800	664743796	986	986	986	986	0
279	20250219	155700	664743796	986	986	986	986	0
280	20250219	155600	664743796	986	986	986	986	0
281	20250219	155500	664743796	986	986	986	986	0
282	20250219	155400	664743796	986	986	986	986	0
283	20250219	155300	664743796	986	986	986	986	0
284	20250219	155200	664743796	986	986	986	986	0
285	20250219	155100	664743796	986	986	986	986	0
286	20250219	155000	664743796	986	986	986	986	0
287	20250219	154900	664743796	986	986	986	986	0
288	20250219	154800	664743796	986	986	986	986	0
289	20250219	154700	664743796	986	986	986	986	0
290	20250219	154600	664743796	986	986	986	986	0
291	20250219	154500	664743796	986	986	986	986	0
292	20250219	154400	664743796	986	986	986	986	0
293	20250219	154300	664743796	986	986	986	986	0
294	20250219	154200	664743796	986	986	986	986	0
295	20250219	154100	664743796	986	986	986	986	0
296	20250219	154000	664743796	986	986	986	986	0
297	20250219	153900	664743796	986	986	986	986	0
298	20250219	153800	664743796	986	986	986	986	0
299	20250219	153700	664743796	986	986	986	986	0
300	20250219	153600	664743796	986	986	986	986	0
301	20250219	153500	664743796	986	986	986	986	0
302	20250219	153400	664743796	986	986	986	986	10710
303	20250219	153300	664743796	986	986	986	986	0
304	20250219	153200	664743796	986	986	986	986	0
305	20250219	153100	664743796	986	986	986	986	0
306	20250219	153000	664743796	986	986	986	986	10710
307	20250219	152900	654183736	969	969	969	969	0
308	20250219	152800	654183736	969	969	969	969	0
309	20250219	152700	654183736	969	969	969	969	0
310	20250219	152600	654183736	969	969	969	969	0
311	20250219	152500	654183736	969	969	969	969	0
312	20250219	152400	654183736	969	969	969	969	0
313	20250219	152300	654183736	969	969	969	969	0
314	20250219	152200	654183736	969	969	969	969	0
315	20250219	152100	654183736	969	969	969	969	0
316	20250219	152000	654183736	969	969	969	969	0
317	20250219	151900	654183736	969	969	970	969	4902
318	20250219	151800	649430610	970	969	970	968	1765
319	20250219	151700	647720533	969	969	969	966	8687
320	20250219	151600	639316766	978	979	979	967	7390
321	20250219	151500	632161921	970	975	975	970	2477
322	20250219	151400	629753604	975	975	975	975	191
323	20250219	151300	629567379	980	980	980	980	0
324	20250219	151200	629567379	980	980	980	980	200
325	20250219	151100	629371379	981	981	981	981	118
326	20250219	151000	629255621	981	981	981	981	2092
327	20250219	150900	627203369	982	985	985	982	505
328	20250219	150800	626706025	982	982	982	982	1376
329	20250219	150700	625354793	982	982	982	982	593
330	20250219	150600	624772467	981	981	981	981	1000
331	20250219	150500	623791467	982	979	982	979	1330
332	20250219	150400	622486229	978	978	978	978	28
333	20250219	150300	622458845	980	980	980	980	500
334	20250219	150200	621968845	978	980	980	978	2696
335	20250219	150100	619331853	980	980	980	980	319
336	20250219	150000	619019233	978	978	978	978	1
337	20250219	145900	619018255	978	978	978	978	0
338	20250219	145800	619018255	978	978	978	978	801
339	20250219	145700	618234877	978	978	978	978	500
340	20250219	145600	617745877	978	978	978	978	50
341	20250219	145500	617696977	983	983	983	983	50
342	20250219	145400	617647827	983	983	983	983	1
343	20250219	145300	617646844	985	985	985	985	0
344	20250219	145200	617646844	985	978	985	978	202
345	20250219	145100	617448210	976	985	985	976	1298
346	20250219	145000	616174570	984	985	985	984	214
347	20250219	144900	615963932	985	985	985	985	40
348	20250219	144800	615924532	986	986	986	986	0
349	20250219	144700	615924532	986	986	986	986	0
350	20250219	144600	615924532	986	986	986	986	0
351	20250219	144500	615924532	986	986	986	986	10
352	20250219	144400	615914672	986	985	986	985	945
353	20250219	144300	614983596	985	985	985	985	153
354	20250219	144200	614832891	986	986	986	986	0
355	20250219	144100	614832891	986	986	986	986	200
356	20250219	144000	614635691	986	980	986	980	104
357	20250219	143900	614533747	977	977	977	977	0
358	20250219	143800	614533747	977	980	980	977	857
359	20250219	143700	613694710	980	980	980	980	100
360	20250219	143600	613596710	980	980	980	980	321
361	20250219	143500	613282130	981	981	981	981	300
362	20250219	143400	612987830	981	981	981	981	0
363	20250219	143300	612987830	981	981	981	981	1893
364	20250219	143200	611130797	982	982	982	982	0
365	20250219	143100	611130797	982	982	982	982	351
366	20250219	143000	610786115	983	983	983	983	0
367	20250219	142900	610786115	983	983	983	983	94
368	20250219	142800	610693713	983	983	983	983	0
369	20250219	142700	610693713	983	983	983	983	0
370	20250219	142600	610693713	983	983	983	983	671
371	20250219	142500	610034120	983	983	983	983	4844
372	20250219	142400	605272468	983	986	986	983	3446
373	20250219	142300	601882050	987	983	987	983	13928
374	20250219	142200	588163862	983	983	983	983	1288
375	20250219	142100	586897758	982	983	983	982	1493
376	20250219	142000	585431332	983	983	983	983	10
377	20250219	141900	585421502	982	982	982	982	5
378	20250219	141800	585416592	982	982	982	982	12
379	20250219	141700	585404808	982	983	983	982	500
380	20250219	141600	584913798	983	983	983	983	1209
381	20250219	141500	583725351	982	982	982	982	0
382	20250219	141400	583725351	982	982	982	982	350
383	20250219	141300	583381651	984	982	985	982	1606
384	20250219	141200	581800941	982	982	982	982	526
385	20250219	141100	581284409	979	980	981	979	2119
386	20250219	141000	579206094	980	980	980	980	0
387	20250219	140900	579206094	980	980	980	980	207
388	20250219	140800	579003234	980	973	980	973	57800
389	20250219	140700	522547304	972	972	972	972	0
390	20250219	140600	522547304	972	972	972	972	282
391	20250219	140500	522273200	972	972	972	972	26
392	20250219	140400	522247928	972	972	972	972	0
393	20250219	140300	522247928	972	972	972	972	71
394	20250219	140200	522178916	972	972	972	972	17
395	20250219	140100	522162392	972	972	972	972	20
396	20250219	140000	522142952	972	972	972	972	1397
397	20250219	135900	520785068	972	972	972	972	30
398	20250219	135800	520755908	972	972	972	972	0
399	20250219	135700	520755908	972	972	972	972	500
400	20250219	135600	520269908	968	968	968	968	0
401	20250219	135500	520269908	968	968	968	968	0
402	20250219	135400	520269908	968	968	968	968	40
403	20250219	135300	520231188	971	971	971	971	0
404	20250219	135200	520231188	971	971	971	971	0
405	20250219	135100	520231188	971	971	971	971	8
406	20250219	135000	520223420	971	968	971	968	1100
407	20250219	134900	519157030	968	968	968	968	500
408	20250219	134800	518673030	968	968	968	968	0
409	20250219	134700	518673030	968	968	968	968	10
410	20250219	134600	518663350	968	966	968	966	167
411	20250219	134500	518502008	968	968	968	968	0
412	20250219	134400	518502008	968	968	968	968	0
413	20250219	134300	518502008	968	967	968	966	1331
414	20250219	134200	517215956	968	968	968	968	0
415	20250219	134100	517215956	968	968	968	968	378
416	20250219	134000	516850052	968	968	968	968	0
417	20250219	133900	516850052	968	968	968	968	1
418	20250219	133800	516849084	971	971	971	971	0
419	20250219	133700	516849084	971	971	971	971	0
420	20250219	133600	516849084	971	971	971	971	0
421	20250219	133500	516849084	971	971	971	971	0
422	20250219	133400	516849084	971	967	971	967	567
423	20250219	133300	516298555	967	969	969	967	101
424	20250219	133200	516200884	971	971	971	971	0
425	20250219	133100	516200884	971	970	971	969	209
426	20250219	133000	515998309	971	971	971	971	30
427	20250219	132900	515969179	970	970	970	970	96
428	20250219	132800	515876059	970	970	970	970	0
429	20250219	132700	515876059	970	970	970	970	182
430	20250219	132600	515699519	970	970	970	970	0
431	20250219	132500	515699519	970	970	970	970	0
432	20250219	132400	515699519	970	970	970	970	0
433	20250219	132300	515699519	970	970	970	970	0
434	20250219	132200	515699519	970	970	970	970	0
435	20250219	132100	515699519	970	970	970	970	30
436	20250219	132000	515670419	970	970	970	970	0
437	20250219	131900	515670419	970	970	970	970	0
438	20250219	131800	515670419	970	970	970	970	0
439	20250219	131700	515670419	970	970	970	970	1
440	20250219	131600	515669449	970	970	970	970	3280
441	20250219	131500	512487849	970	970	970	970	0
442	20250219	131400	512487849	970	970	970	970	0
443	20250219	131300	512487849	970	970	970	970	1557
444	20250219	131200	510977559	970	970	970	970	0
445	20250219	131100	510977559	970	970	970	970	397
446	20250219	131000	510592469	970	970	970	970	190
447	20250219	130900	510408169	970	970	970	970	199
448	20250219	130800	510215139	970	970	970	970	100
449	20250219	130700	510118139	966	966	966	966	0
450	20250219	130600	510118139	966	966	966	966	0
451	20250219	130500	510118139	966	966	966	966	0
452	20250219	130400	510118139	966	966	966	966	50
453	20250219	130300	510069839	966	966	966	966	863
454	20250219	130200	509236181	966	966	966	966	0
455	20250219	130100	509236181	966	966	966	966	0
456	20250219	130000	509236181	966	966	966	966	0
457	20250219	125900	509236181	966	966	966	966	0
458	20250219	125800	509236181	966	966	966	966	0
459	20250219	125700	509236181	966	967	967	965	2139
460	20250219	125600	507170065	967	969	969	967	2178
461	20250219	125500	505061859	972	972	972	972	35
462	20250219	125400	505027839	973	973	973	973	0
463	20250219	125300	505027839	973	973	973	973	0
464	20250219	125200	505027839	973	972	973	972	1501
465	20250219	125100	503567566	971	970	971	970	464
466	20250219	125000	503117042	975	975	975	975	0
467	20250219	124900	503117042	975	975	975	975	0
468	20250219	124800	503117042	975	975	975	975	0
469	20250219	124700	503117042	975	975	975	975	0
470	20250219	124600	503117042	975	975	975	975	1
471	20250219	124500	503116067	975	975	975	975	56
472	20250219	124400	503061467	968	968	968	968	0
473	20250219	124300	503061467	968	968	968	968	1
474	20250219	124200	503060499	966	972	974	966	1971
475	20250219	124100	501146977	974	964	974	964	1570
476	20250219	124000	499621269	964	969	969	964	7
477	20250219	123900	499614496	964	964	964	964	8
478	20250219	123800	499606784	964	964	964	964	0
479	20250219	123700	499606784	964	965	965	963	3122
480	20250219	123600	496596040	966	966	966	966	20
481	20250219	123500	496576720	966	966	966	966	1000
482	20250219	123400	495610720	966	966	966	966	1
483	20250219	123300	495609754	966	966	966	966	5
484	20250219	123200	495604924	966	966	966	966	0
485	20250219	123100	495604924	966	966	966	966	0
486	20250219	123000	495604924	966	966	966	966	1
487	20250219	122900	495603958	969	969	969	969	0
488	20250219	122800	495603958	969	969	969	969	0
489	20250219	122700	495603958	969	968	969	968	21
490	20250219	122600	495583610	967	967	967	967	0
491	20250219	122500	495583610	967	967	967	967	0
492	20250219	122400	495583610	967	967	967	967	0
493	20250219	122300	495583610	967	967	967	967	501
494	20250219	122200	495099143	967	967	967	967	500
495	20250219	122100	494615643	969	969	969	969	0
496	20250219	122000	494615643	969	969	969	969	0
497	20250219	121900	494615643	969	969	969	969	3
498	20250219	121800	494612736	969	969	969	969	1
499	20250219	121700	494611767	969	969	969	969	0
500	20250219	121600	494611767	969	969	969	969	0
501	20250219	121500	494611767	969	969	969	969	0
502	20250219	121400	494611767	969	969	969	969	0
503	20250219	121300	494611767	969	969	969	969	0
504	20250219	121200	494611767	969	969	969	969	0
505	20250219	121100	494611767	969	969	969	969	0
506	20250219	121000	494611767	969	969	969	969	0
507	20250219	120900	494611767	969	969	969	969	0
508	20250219	120800	494611767	969	969	969	969	0
509	20250219	120700	494611767	969	967	969	966	408
510	20250219	120600	494217433	967	967	967	967	0
511	20250219	120500	494217433	967	967	967	967	94
512	20250219	120400	494126535	967	967	967	967	20
513	20250219	120300	494107195	967	967	967	967	20
514	20250219	120200	494087855	969	969	969	969	78
515	20250219	120100	494012273	969	969	969	969	1
516	20250219	120000	494011304	964	964	964	964	0
517	20250219	115900	494011304	964	964	964	964	0
518	20250219	115800	494011304	964	964	964	964	1
519	20250219	115700	494010340	969	969	969	969	0
520	20250219	115600	494010340	969	969	969	969	34
521	20250219	115500	493977394	964	964	964	964	0
522	20250219	115400	493977394	964	964	964	964	0
523	20250219	115300	493977394	964	964	964	964	34
524	20250219	115200	493944618	963	966	966	963	1690
525	20250219	115100	492314188	966	966	966	966	0
526	20250219	115000	492314188	966	966	966	966	0
527	20250219	114900	492314188	966	972	972	966	180
528	20250219	114800	492139354	966	966	966	966	500
529	20250219	114700	491656354	966	966	966	966	0
530	20250219	114600	491656354	966	966	966	966	2263
531	20250219	114500	489470296	966	966	966	966	0
532	20250219	114400	489470296	966	966	966	965	1469
533	20250219	114300	488051252	966	966	966	966	0
534	20250219	114200	488051252	966	966	966	966	255
535	20250219	114100	487804922	963	963	963	963	0
536	20250219	114000	487804922	963	963	963	963	0
537	20250219	113900	487804922	963	963	963	963	19
538	20250219	113800	487786625	966	966	966	966	277
539	20250219	113700	487519043	966	966	966	966	0
540	20250219	113600	487519043	966	966	966	966	0
541	20250219	113500	487519043	966	966	966	966	149
542	20250219	113400	487375109	965	963	965	963	2524
543	20250219	113300	484940497	963	963	963	963	0
544	20250219	113200	484940497	963	963	963	963	89
545	20250219	113100	484854790	963	963	963	963	0
546	20250219	113000	484854790	963	963	963	963	10
547	20250219	112900	484845160	965	965	965	965	0
548	20250219	112800	484845160	965	965	965	965	0
549	20250219	112700	484845160	965	965	965	965	0
550	20250219	112600	484845160	965	965	966	963	764
551	20250219	112500	484107999	965	965	965	965	1509
552	20250219	112400	482651814	965	965	965	965	100
553	20250219	112300	482555314	965	965	965	965	2
554	20250219	112200	482553384	965	965	965	965	0
555	20250219	112100	482553384	965	965	965	965	0
556	20250219	112000	482553384	965	965	965	965	0
557	20250219	111900	482553384	965	965	965	965	119
558	20250219	111800	482438549	964	965	965	964	596
559	20250219	111700	481863443	966	966	966	966	9
560	20250219	111600	481854749	965	966	966	965	223
561	20250219	111500	481639462	966	966	966	966	1409
562	20250219	111400	480278368	966	966	966	966	49
563	20250219	111300	480231034	966	967	967	966	300
564	20250219	111200	479941186	967	967	967	967	1
565	20250219	111100	479940219	967	967	967	967	0
566	20250219	111000	479940219	967	968	968	967	341
567	20250219	110900	479610182	974	974	974	974	0
568	20250219	110800	479610182	974	974	974	974	22
569	20250219	110700	479588754	968	972	972	968	334
570	20250219	110600	479264183	974	973	974	973	700
571	20250219	110500	478582771	973	973	973	972	302
572	20250219	110400	478288935	973	972	973	972	424
573	20250219	110300	477876778	967	967	967	967	0
574	20250219	110200	477876778	967	967	967	967	500
575	20250219	110100	477393278	967	966	967	966	97
576	20250219	110000	477299502	966	966	966	966	101
577	20250219	105900	477201936	966	966	966	966	0
578	20250219	105800	477201936	966	966	966	966	15
579	20250219	105700	477187446	963	963	963	963	0
580	20250219	105600	477187446	963	963	963	963	0
581	20250219	105500	477187446	963	963	963	963	0
582	20250219	105400	477187446	963	963	963	963	20
583	20250219	105300	477168186	963	964	964	963	976
584	20250219	105200	476227534	964	966	966	964	2100
585	20250219	105100	474201914	967	967	967	967	1522
586	20250219	105000	472730140	977	977	977	977	0
587	20250219	104900	472730140	977	981	981	977	1029
588	20250219	104800	471720699	983	981	983	981	1590
589	20250219	104700	470160906	987	986	987	981	7653
590	20250219	104600	462636432	987	982	987	982	4021
591	20250219	104500	458683149	981	979	981	979	1517
592	20250219	104400	457196866	979	973	979	973	2189
593	20250219	104300	455064828	973	969	973	969	3879
594	20250219	104200	451303333	969	969	969	969	0
595	20250219	104100	451303333	969	968	969	968	738
596	20250219	104000	450588880	968	968	968	968	130
597	20250219	103900	450463040	968	968	968	968	15
598	20250219	103800	450448520	968	963	968	963	172
599	20250219	103700	450282874	963	963	963	963	2418
600	20250219	103600	447954340	968	962	968	962	696
601	20250219	103500	447283662	967	967	967	967	30
602	20250219	103400	447254652	962	962	962	962	12
603	20250219	103300	447243108	962	962	962	962	365
604	20250219	103200	446891978	962	962	963	962	1050
605	20250219	103100	445881681	962	967	968	962	225
606	20250219	103000	445664491	961	968	968	961	514
607	20250219	102900	445166993	961	962	968	961	1222
608	20250219	102800	443992099	968	968	968	968	623
609	20250219	102700	443389035	968	961	968	961	171
610	20250219	102600	443223864	961	961	961	961	1
611	20250219	102500	443222903	961	961	961	961	457
612	20250219	102400	442783726	965	968	968	965	912
613	20250219	102300	441903631	968	965	968	965	140
614	20250219	102200	441768390	968	968	968	968	1206
615	20250219	102100	440600982	968	967	968	967	3083
616	20250219	102000	437619700	967	967	967	967	300
617	20250219	101900	437329600	967	967	967	967	0
618	20250219	101800	437329600	967	965	967	963	1837
619	20250219	101700	435560485	967	966	967	966	7542
620	20250219	101600	428274882	967	963	967	963	1637
621	20250219	101500	426697041	963	958	963	958	6688
622	20250219	101400	420285086	958	955	958	955	176
623	20250219	101300	420116560	955	955	955	955	0
624	20250219	101200	420116560	955	955	955	955	10
625	20250219	101100	420107010	955	955	955	955	0
626	20250219	101000	420107010	955	955	955	955	0
627	20250219	100900	420107010	955	955	955	955	302
628	20250219	100800	419818600	958	958	958	958	0
629	20250219	100700	419818600	958	955	958	955	2651
630	20250219	100600	417285303	955	956	957	955	2733
631	20250219	100500	414674197	955	955	955	955	260
632	20250219	100400	414425897	956	956	956	956	200
633	20250219	100300	414234697	956	956	956	956	5002
634	20250219	100200	409452785	956	951	956	950	268
635	20250219	100100	409197948	957	958	959	957	794
636	20250219	100000	408436885	950	958	960	950	1399
637	20250219	095900	407106146	959	957	959	957	149
638	20250219	095800	406963519	957	957	957	952	432
639	20250219	095700	406551963	957	957	957	957	0
640	20250219	095600	406551963	957	958	958	957	14596
641	20250219	095500	392569095	960	958	960	958	4661
642	20250219	095400	388103276	958	952	958	949	688
643	20250219	095300	387449498	959	956	959	952	2212
644	20250219	095200	385334992	959	962	962	955	679
645	20250219	095100	384685408	955	960	962	955	8232
646	20250219	095000	376796552	956	956	956	956	1006
647	20250219	094900	375834816	960	951	960	951	6935
648	20250219	094800	369214062	952	954	954	952	1131
649	20250219	094700	368137328	954	954	954	949	2452
650	20250219	094600	365806317	954	951	954	947	3380
651	20250219	094500	362601847	956	959	959	948	3521
652	20250219	094400	359240964	959	951	960	950	2740
653	20250219	094300	356616791	951	950	951	950	1873
654	20250219	094200	354836956	950	950	950	950	67
655	20250219	094100	354773306	950	944	950	942	6309
656	20250219	094000	348812516	943	942	943	942	5224
657	20250219	093900	343886388	939	939	942	939	1421
658	20250219	093800	342551050	939	936	939	935	2581
659	20250219	093700	340134904	936	936	936	936	9681
660	20250219	093600	331073488	936	941	941	936	2286
661	20250219	093500	328931608	941	941	941	940	5951
662	20250219	093400	323334717	941	941	941	941	2115
663	20250219	093300	321344502	941	941	941	941	1
664	20250219	093200	321343561	941	940	941	940	2215
665	20250219	093100	319259537	940	935	940	935	5631
666	20250219	093000	313993552	935	935	935	933	375
667	20250219	092900	313643347	933	933	933	933	190
668	20250219	092800	313466077	933	934	934	933	2940
669	20250219	092700	310722395	935	935	935	935	1831
670	20250219	092600	309010410	935	939	939	935	2135
671	20250219	092500	307010369	940	940	940	940	0
672	20250219	092400	307010369	940	940	940	940	105
673	20250219	092300	306911669	940	941	941	935	2082
674	20250219	092200	304954021	940	939	941	935	6880
675	20250219	092100	298491885	939	934	939	934	2026
676	20250219	092000	296592762	934	934	934	933	1031
677	20250219	091900	295629811	933	939	943	930	18550
678	20250219	091800	278310762	944	935	944	935	7653
679	20250219	091700	271111317	932	932	932	931	2184
680	20250219	091600	269075830	928	928	930	928	2766
681	20250219	091500	266508882	928	928	932	928	7253
682	20250219	091400	259769064	928	922	928	920	7430
683	20250219	091300	252914998	920	920	925	920	16591
684	20250219	091200	237633686	920	932	933	920	19372
685	20250219	091100	219721606	934	942	942	934	49764
686	20250219	091000	172976732	944	947	947	943	25466
687	20250219	090900	148905104	946	949	949	945	3163
688	20250219	090800	145911157	950	950	950	945	10920
689	20250219	090700	135577412	950	959	959	950	24429
690	20250219	090600	112224446	966	960	966	958	9977
691	20250219	090500	102652577	966	966	966	966	1
692	20250219	090400	102651611	969	969	969	969	0
693	20250219	090300	102651611	969	970	977	959	34955
694	20250219	090200	68833247	970	979	979	970	5607
695	20250219	090100	63388385	980	983	988	974	36130
696	20250219	090000	27960039	989	986	993	983	28297