KissMeData/359090/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213200	129682329	1064	1064	1064	1064	3601
3	20250219	213100	129682329	1064	1064	1064	1064	0
4	20250219	213000	129682329	1064	1064	1064	1064	0
5	20250219	212900	129682329	1064	1064	1064	1064	0
6	20250219	212800	129682329	1064	1064	1064	1064	0
7	20250219	212700	129682329	1064	1064	1064	1064	0
8	20250219	212600	129682329	1064	1064	1064	1064	0
9	20250219	212500	129682329	1064	1064	1064	1064	0
10	20250219	212400	129682329	1064	1064	1064	1064	0
11	20250219	212300	129682329	1064	1064	1064	1064	0
12	20250219	212200	129682329	1064	1064	1064	1064	0
13	20250219	212100	129682329	1064	1064	1064	1064	0
14	20250219	212000	129682329	1064	1064	1064	1064	0
15	20250219	211900	129682329	1064	1064	1064	1064	0
16	20250219	211800	129682329	1064	1064	1064	1064	0
17	20250219	211700	129682329	1064	1064	1064	1064	0
18	20250219	211600	129682329	1064	1064	1064	1064	0
19	20250219	211500	129682329	1064	1064	1064	1064	0
20	20250219	211400	129682329	1064	1064	1064	1064	0
21	20250219	211300	129682329	1064	1064	1064	1064	0
22	20250219	211200	129682329	1064	1064	1064	1064	0
23	20250219	211100	129682329	1064	1064	1064	1064	0
24	20250219	211000	129682329	1064	1064	1064	1064	0
25	20250219	210900	129682329	1064	1064	1064	1064	0
26	20250219	210800	129682329	1064	1064	1064	1064	0
27	20250219	210700	129682329	1064	1064	1064	1064	0
28	20250219	210600	129682329	1064	1064	1064	1064	0
29	20250219	210500	129682329	1064	1064	1064	1064	0
30	20250219	210400	129682329	1064	1064	1064	1064	0
31	20250219	210300	129682329	1064	1064	1064	1064	0
32	20250219	210200	129682329	1064	1064	1064	1064	3601
33	20250219	210100	129682329	1064	1064	1064	1064	0
34	20250219	210000	129682329	1064	1064	1064	1064	0
35	20250219	205900	129682329	1064	1064	1064	1064	0
36	20250219	205800	129682329	1064	1064	1064	1064	0
37	20250219	205700	129682329	1064	1064	1064	1064	0
38	20250219	205600	129682329	1064	1064	1064	1064	0
39	20250219	205500	129682329	1064	1064	1064	1064	0
40	20250219	205400	129682329	1064	1064	1064	1064	0
41	20250219	205300	129682329	1064	1064	1064	1064	0
42	20250219	205200	129682329	1064	1064	1064	1064	0
43	20250219	205100	129682329	1064	1064	1064	1064	0
44	20250219	205000	129682329	1064	1064	1064	1064	0
45	20250219	204900	129682329	1064	1064	1064	1064	0
46	20250219	204800	129682329	1064	1064	1064	1064	0
47	20250219	204700	129682329	1064	1064	1064	1064	0
48	20250219	204600	129682329	1064	1064	1064	1064	0
49	20250219	204500	129682329	1064	1064	1064	1064	0
50	20250219	204400	129682329	1064	1064	1064	1064	0
51	20250219	204300	129682329	1064	1064	1064	1064	0
52	20250219	204200	129682329	1064	1064	1064	1064	0
53	20250219	204100	129682329	1064	1064	1064	1064	0
54	20250219	204000	129682329	1064	1064	1064	1064	0
55	20250219	203900	129682329	1064	1064	1064	1064	0
56	20250219	203800	129682329	1064	1064	1064	1064	0
57	20250219	203700	129682329	1064	1064	1064	1064	0
58	20250219	203600	129682329	1064	1064	1064	1064	0
59	20250219	203500	129682329	1064	1064	1064	1064	0
60	20250219	203400	129682329	1064	1064	1064	1064	0
61	20250219	203300	129682329	1064	1064	1064	1064	0
62	20250219	203200	129682329	1064	1064	1064	1064	3601
63	20250219	203100	129682329	1064	1064	1064	1064	0
64	20250219	203000	129682329	1064	1064	1064	1064	0
65	20250219	202900	129682329	1064	1064	1064	1064	0
66	20250219	202800	129682329	1064	1064	1064	1064	0
67	20250219	202700	129682329	1064	1064	1064	1064	0
68	20250219	202600	129682329	1064	1064	1064	1064	0
69	20250219	202500	129682329	1064	1064	1064	1064	0
70	20250219	202400	129682329	1064	1064	1064	1064	0
71	20250219	202300	129682329	1064	1064	1064	1064	0
72	20250219	202200	129682329	1064	1064	1064	1064	0
73	20250219	202100	129682329	1064	1064	1064	1064	0
74	20250219	202000	129682329	1064	1064	1064	1064	0
75	20250219	201900	129682329	1064	1064	1064	1064	0
76	20250219	201800	129682329	1064	1064	1064	1064	0
77	20250219	201700	129682329	1064	1064	1064	1064	0
78	20250219	201600	129682329	1064	1064	1064	1064	0
79	20250219	201500	129682329	1064	1064	1064	1064	0
80	20250219	201400	129682329	1064	1064	1064	1064	0
81	20250219	201300	129682329	1064	1064	1064	1064	0
82	20250219	201200	129682329	1064	1064	1064	1064	0
83	20250219	201100	129682329	1064	1064	1064	1064	0
84	20250219	201000	129682329	1064	1064	1064	1064	0
85	20250219	200900	129682329	1064	1064	1064	1064	0
86	20250219	200800	129682329	1064	1064	1064	1064	0
87	20250219	200700	129682329	1064	1064	1064	1064	0
88	20250219	200600	129682329	1064	1064	1064	1064	0
89	20250219	200500	129682329	1064	1064	1064	1064	0
90	20250219	200400	129682329	1064	1064	1064	1064	0
91	20250219	200300	129682329	1064	1064	1064	1064	0
92	20250219	200200	129682329	1064	1064	1064	1064	3601
93	20250219	200100	129682329	1064	1064	1064	1064	0
94	20250219	200000	129682329	1064	1064	1064	1064	0
95	20250219	195900	129682329	1064	1064	1064	1064	0
96	20250219	195800	129682329	1064	1064	1064	1064	0
97	20250219	195700	129682329	1064	1064	1064	1064	0
98	20250219	195600	129682329	1064	1064	1064	1064	0
99	20250219	195500	129682329	1064	1064	1064	1064	0
100	20250219	195400	129682329	1064	1064	1064	1064	0
101	20250219	195300	129682329	1064	1064	1064	1064	0
102	20250219	195200	129682329	1064	1064	1064	1064	0
103	20250219	195100	129682329	1064	1064	1064	1064	0
104	20250219	195000	129682329	1064	1064	1064	1064	0
105	20250219	194900	129682329	1064	1064	1064	1064	0
106	20250219	194800	129682329	1064	1064	1064	1064	0
107	20250219	194700	129682329	1064	1064	1064	1064	0
108	20250219	194600	129682329	1064	1064	1064	1064	0
109	20250219	194500	129682329	1064	1064	1064	1064	0
110	20250219	194400	129682329	1064	1064	1064	1064	0
111	20250219	194300	129682329	1064	1064	1064	1064	0
112	20250219	194200	129682329	1064	1064	1064	1064	0
113	20250219	194100	129682329	1064	1064	1064	1064	0
114	20250219	194000	129682329	1064	1064	1064	1064	0
115	20250219	193900	129682329	1064	1064	1064	1064	0
116	20250219	193800	129682329	1064	1064	1064	1064	0
117	20250219	193700	129682329	1064	1064	1064	1064	0
118	20250219	193600	129682329	1064	1064	1064	1064	0
119	20250219	193500	129682329	1064	1064	1064	1064	0
120	20250219	193400	129682329	1064	1064	1064	1064	0
121	20250219	193300	129682329	1064	1064	1064	1064	0
122	20250219	193200	129682329	1064	1064	1064	1064	3601
123	20250219	193100	129682329	1064	1064	1064	1064	0
124	20250219	193000	129682329	1064	1064	1064	1064	0
125	20250219	192900	129682329	1064	1064	1064	1064	0
126	20250219	192800	129682329	1064	1064	1064	1064	0
127	20250219	192700	129682329	1064	1064	1064	1064	0
128	20250219	192600	129682329	1064	1064	1064	1064	0
129	20250219	192500	129682329	1064	1064	1064	1064	0
130	20250219	192400	129682329	1064	1064	1064	1064	0
131	20250219	192300	129682329	1064	1064	1064	1064	0
132	20250219	192200	129682329	1064	1064	1064	1064	0
133	20250219	192100	129682329	1064	1064	1064	1064	0
134	20250219	192000	129682329	1064	1064	1064	1064	0
135	20250219	191900	129682329	1064	1064	1064	1064	0
136	20250219	191800	129682329	1064	1064	1064	1064	0
137	20250219	191700	129682329	1064	1064	1064	1064	0
138	20250219	191600	129682329	1064	1064	1064	1064	0
139	20250219	191500	129682329	1064	1064	1064	1064	0
140	20250219	191400	129682329	1064	1064	1064	1064	0
141	20250219	191300	129682329	1064	1064	1064	1064	0
142	20250219	191200	129682329	1064	1064	1064	1064	0
143	20250219	191100	129682329	1064	1064	1064	1064	0
144	20250219	191000	129682329	1064	1064	1064	1064	0
145	20250219	190900	129682329	1064	1064	1064	1064	0
146	20250219	190800	129682329	1064	1064	1064	1064	0
147	20250219	190700	129682329	1064	1064	1064	1064	0
148	20250219	190600	129682329	1064	1064	1064	1064	0
149	20250219	190500	129682329	1064	1064	1064	1064	0
150	20250219	190400	129682329	1064	1064	1064	1064	0
151	20250219	190300	129682329	1064	1064	1064	1064	0
152	20250219	190200	129682329	1064	1064	1064	1064	3601
153	20250219	190100	129682329	1064	1064	1064	1064	0
154	20250219	190000	129682329	1064	1064	1064	1064	0
155	20250219	185900	129682329	1064	1064	1064	1064	0
156	20250219	185800	129682329	1064	1064	1064	1064	0
157	20250219	185700	129682329	1064	1064	1064	1064	0
158	20250219	185600	129682329	1064	1064	1064	1064	0
159	20250219	185500	129682329	1064	1064	1064	1064	0
160	20250219	185400	129682329	1064	1064	1064	1064	0
161	20250219	185300	129682329	1064	1064	1064	1064	0
162	20250219	185200	129682329	1064	1064	1064	1064	0
163	20250219	185100	129682329	1064	1064	1064	1064	0
164	20250219	185000	129682329	1064	1064	1064	1064	0
165	20250219	184900	129682329	1064	1064	1064	1064	0
166	20250219	184800	129682329	1064	1064	1064	1064	0
167	20250219	184700	129682329	1064	1064	1064	1064	0
168	20250219	184600	129682329	1064	1064	1064	1064	0
169	20250219	184500	129682329	1064	1064	1064	1064	0
170	20250219	184400	129682329	1064	1064	1064	1064	0
171	20250219	184300	129682329	1064	1064	1064	1064	0
172	20250219	184200	129682329	1064	1064	1064	1064	0
173	20250219	184100	129682329	1064	1064	1064	1064	0
174	20250219	184000	129682329	1064	1064	1064	1064	0
175	20250219	183900	129682329	1064	1064	1064	1064	0
176	20250219	183800	129682329	1064	1064	1064	1064	0
177	20250219	183700	129682329	1064	1064	1064	1064	0
178	20250219	183600	129682329	1064	1064	1064	1064	0
179	20250219	183500	129682329	1064	1064	1064	1064	0
180	20250219	183400	129682329	1064	1064	1064	1064	0
181	20250219	183300	129682329	1064	1064	1064	1064	0
182	20250219	183200	129682329	1064	1064	1064	1064	3601
183	20250219	183100	129682329	1064	1064	1064	1064	0
184	20250219	183000	129682329	1064	1064	1064	1064	0
185	20250219	182900	129682329	1064	1064	1064	1064	0
186	20250219	182800	129682329	1064	1064	1064	1064	0
187	20250219	182700	129682329	1064	1064	1064	1064	0
188	20250219	182600	129682329	1064	1064	1064	1064	0
189	20250219	182500	129682329	1064	1064	1064	1064	0
190	20250219	182400	129682329	1064	1064	1064	1064	0
191	20250219	182300	129682329	1064	1064	1064	1064	0
192	20250219	182200	129682329	1064	1064	1064	1064	0
193	20250219	182100	129682329	1064	1064	1064	1064	0
194	20250219	182000	129682329	1064	1064	1064	1064	0
195	20250219	181900	129682329	1064	1064	1064	1064	0
196	20250219	181800	129682329	1064	1064	1064	1064	0
197	20250219	181700	129682329	1064	1064	1064	1064	0
198	20250219	181600	129682329	1064	1064	1064	1064	0
199	20250219	181500	129682329	1064	1064	1064	1064	0
200	20250219	181400	129682329	1064	1064	1064	1064	0
201	20250219	181300	129682329	1064	1064	1064	1064	0
202	20250219	181200	129682329	1064	1064	1064	1064	0
203	20250219	181100	129682329	1064	1064	1064	1064	0
204	20250219	181000	129682329	1064	1064	1064	1064	0
205	20250219	180900	129682329	1064	1064	1064	1064	0
206	20250219	180800	129682329	1064	1064	1064	1064	0
207	20250219	180700	129682329	1064	1064	1064	1064	0
208	20250219	180600	129682329	1064	1064	1064	1064	0
209	20250219	180500	129682329	1064	1064	1064	1064	0
210	20250219	180400	129682329	1064	1064	1064	1064	0
211	20250219	180300	129682329	1064	1064	1064	1064	0
212	20250219	180200	129682329	1064	1064	1064	1064	3601
213	20250219	180100	129682329	1064	1064	1064	1064	0
214	20250219	180000	129682329	1064	1064	1064	1064	0
215	20250219	175900	129682329	1064	1064	1064	1064	0
216	20250219	175800	129682329	1064	1064	1064	1064	0
217	20250219	175700	129682329	1064	1064	1064	1064	0
218	20250219	175600	129682329	1064	1064	1064	1064	0
219	20250219	175500	129682329	1064	1064	1064	1064	0
220	20250219	175400	129682329	1064	1064	1064	1064	0
221	20250219	175300	129682329	1064	1064	1064	1064	0
222	20250219	175200	129682329	1064	1064	1064	1064	0
223	20250219	175100	129682329	1064	1064	1064	1064	0
224	20250219	175000	129682329	1064	1064	1064	1064	0
225	20250219	174900	129682329	1064	1064	1064	1064	0
226	20250219	174800	129682329	1064	1064	1064	1064	0
227	20250219	174700	129682329	1064	1064	1064	1064	0
228	20250219	174600	129682329	1064	1064	1064	1064	0
229	20250219	174500	129682329	1064	1064	1064	1064	0
230	20250219	174400	129682329	1064	1064	1064	1064	0
231	20250219	174300	129682329	1064	1064	1064	1064	0
232	20250219	174200	129682329	1064	1064	1064	1064	0
233	20250219	174100	129682329	1064	1064	1064	1064	0
234	20250219	174000	129682329	1064	1064	1064	1064	0
235	20250219	173900	129682329	1064	1064	1064	1064	0
236	20250219	173800	129682329	1064	1064	1064	1064	0
237	20250219	173700	129682329	1064	1064	1064	1064	0
238	20250219	173600	129682329	1064	1064	1064	1064	0
239	20250219	173500	129682329	1064	1064	1064	1064	0
240	20250219	173400	129682329	1064	1064	1064	1064	0
241	20250219	173300	129682329	1064	1064	1064	1064	0
242	20250219	173200	129682329	1064	1064	1064	1064	3601
243	20250219	173100	129682329	1064	1064	1064	1064	0
244	20250219	173000	129682329	1064	1064	1064	1064	0
245	20250219	172900	129682329	1064	1064	1064	1064	0
246	20250219	172800	129682329	1064	1064	1064	1064	0
247	20250219	172700	129682329	1064	1064	1064	1064	0
248	20250219	172600	129682329	1064	1064	1064	1064	0
249	20250219	172500	129682329	1064	1064	1064	1064	0
250	20250219	172400	129682329	1064	1064	1064	1064	0
251	20250219	172300	129682329	1064	1064	1064	1064	0
252	20250219	172200	129682329	1064	1064	1064	1064	0
253	20250219	172100	129682329	1064	1064	1064	1064	0
254	20250219	172000	129682329	1064	1064	1064	1064	0
255	20250219	171900	129682329	1064	1064	1064	1064	0
256	20250219	171800	129682329	1064	1064	1064	1064	0
257	20250219	171700	129682329	1064	1064	1064	1064	0
258	20250219	171600	129682329	1064	1064	1064	1064	0
259	20250219	171500	129682329	1064	1064	1064	1064	0
260	20250219	171400	129682329	1064	1064	1064	1064	0
261	20250219	171300	129682329	1064	1064	1064	1064	0
262	20250219	171200	129682329	1064	1064	1064	1064	0
263	20250219	171100	129682329	1064	1064	1064	1064	0
264	20250219	171000	129682329	1064	1064	1064	1064	0
265	20250219	170900	129682329	1064	1064	1064	1064	0
266	20250219	170800	129682329	1064	1064	1064	1064	0
267	20250219	170700	129682329	1064	1064	1064	1064	0
268	20250219	170600	129682329	1064	1064	1064	1064	0
269	20250219	170500	129682329	1064	1064	1064	1064	0
270	20250219	170400	129682329	1064	1064	1064	1064	0
271	20250219	170300	129682329	1064	1064	1064	1064	0
272	20250219	170200	129682329	1064	1064	1064	1064	3601
273	20250219	170100	129682329	1064	1064	1064	1064	0
274	20250219	170000	129682329	1064	1064	1064	1064	0
275	20250219	165900	129682329	1064	1064	1064	1064	0
276	20250219	165800	129682329	1064	1064	1064	1064	0
277	20250219	165700	129682329	1064	1064	1064	1064	0
278	20250219	165600	129682329	1064	1064	1064	1064	0
279	20250219	165500	129682329	1064	1064	1064	1064	0
280	20250219	165400	129682329	1064	1064	1064	1064	0
281	20250219	165300	129682329	1064	1064	1064	1064	0
282	20250219	165200	129682329	1064	1064	1064	1064	0
283	20250219	165100	129682329	1064	1064	1064	1064	0
284	20250219	165000	129682329	1064	1064	1064	1064	0
285	20250219	164900	129682329	1064	1064	1064	1064	0
286	20250219	164800	129682329	1064	1064	1064	1064	0
287	20250219	164700	129682329	1064	1064	1064	1064	0
288	20250219	164600	129682329	1064	1064	1064	1064	0
289	20250219	164500	129682329	1064	1064	1064	1064	0
290	20250219	164400	129682329	1064	1064	1064	1064	0
291	20250219	164300	129682329	1064	1064	1064	1064	0
292	20250219	164200	129682329	1064	1064	1064	1064	0
293	20250219	164100	129682329	1064	1064	1064	1064	0
294	20250219	164000	129682329	1064	1064	1064	1064	0
295	20250219	163900	129682329	1064	1064	1064	1064	0
296	20250219	163800	129682329	1064	1064	1064	1064	0
297	20250219	163700	129682329	1064	1064	1064	1064	0
298	20250219	163600	129682329	1064	1064	1064	1064	0
299	20250219	163500	129682329	1064	1064	1064	1064	0
300	20250219	163400	129682329	1064	1064	1064	1064	0
301	20250219	163300	129682329	1064	1064	1064	1064	0
302	20250219	163200	129682329	1064	1064	1064	1064	3601
303	20250219	163100	129682329	1064	1064	1064	1064	0
304	20250219	163000	129682329	1064	1064	1064	1064	0
305	20250219	162900	129682329	1064	1064	1064	1064	0
306	20250219	162800	129682329	1064	1064	1064	1064	0
307	20250219	162700	129682329	1064	1064	1064	1064	0
308	20250219	162600	129682329	1064	1064	1064	1064	0
309	20250219	162500	129682329	1064	1064	1064	1064	0
310	20250219	162400	129682329	1064	1064	1064	1064	0
311	20250219	162300	129682329	1064	1064	1064	1064	0
312	20250219	162200	129682329	1064	1064	1064	1064	0
313	20250219	162100	129682329	1064	1064	1064	1064	0
314	20250219	162000	129682329	1064	1064	1064	1064	0
315	20250219	161900	129682329	1064	1064	1064	1064	0
316	20250219	161800	129682329	1064	1064	1064	1064	0
317	20250219	161700	129682329	1064	1064	1064	1064	0
318	20250219	161600	129682329	1064	1064	1064	1064	0
319	20250219	161500	129682329	1064	1064	1064	1064	0
320	20250219	161400	129682329	1064	1064	1064	1064	0
321	20250219	161300	129682329	1064	1064	1064	1064	0
322	20250219	161200	129682329	1064	1064	1064	1064	0
323	20250219	161100	129682329	1064	1064	1064	1064	0
324	20250219	161000	129682329	1064	1064	1064	1064	0
325	20250219	160900	129682329	1064	1064	1064	1064	0
326	20250219	160800	129682329	1064	1064	1064	1064	0
327	20250219	160700	129682329	1064	1064	1064	1064	0
328	20250219	160600	129682329	1064	1064	1064	1064	0
329	20250219	160500	129682329	1064	1064	1064	1064	0
330	20250219	160400	129682329	1064	1064	1064	1064	0
331	20250219	160300	129682329	1064	1064	1064	1064	0
332	20250219	160200	129682329	1064	1064	1064	1064	3601
333	20250219	160100	129682329	1064	1064	1064	1064	0
334	20250219	160000	129682329	1064	1064	1064	1064	0
335	20250219	155900	129682329	1064	1064	1064	1064	0
336	20250219	155800	129682329	1064	1064	1064	1064	0
337	20250219	155700	129682329	1064	1064	1064	1064	0
338	20250219	155600	129682329	1064	1064	1064	1064	0
339	20250219	155500	129682329	1064	1064	1064	1064	0
340	20250219	155400	129682329	1064	1064	1064	1064	0
341	20250219	155300	129682329	1064	1064	1064	1064	0
342	20250219	155200	129682329	1064	1064	1064	1064	0
343	20250219	155100	129682329	1064	1064	1064	1064	0
344	20250219	155000	129682329	1064	1064	1064	1064	0
345	20250219	154900	129682329	1064	1064	1064	1064	0
346	20250219	154800	129682329	1064	1064	1064	1064	0
347	20250219	154700	129682329	1064	1064	1064	1064	0
348	20250219	154600	129682329	1064	1064	1064	1064	0
349	20250219	154500	129682329	1064	1064	1064	1064	0
350	20250219	154400	129682329	1064	1064	1064	1064	0
351	20250219	154300	129682329	1064	1064	1064	1064	0
352	20250219	154200	129682329	1064	1064	1064	1064	0
353	20250219	154100	129682329	1064	1064	1064	1064	0
354	20250219	154000	129682329	1064	1064	1064	1064	0
355	20250219	153900	129682329	1064	1064	1064	1064	0
356	20250219	153800	129682329	1064	1064	1064	1064	0
357	20250219	153700	129682329	1064	1064	1064	1064	0
358	20250219	153600	129682329	1064	1064	1064	1064	0
359	20250219	153500	129682329	1064	1064	1064	1064	0
360	20250219	153400	129682329	1064	1064	1064	1064	0
361	20250219	153300	129682329	1064	1064	1064	1064	0
362	20250219	153200	129682329	1064	1064	1064	1064	3601
363	20250219	153100	129682329	1064	1064	1064	1064	0
364	20250219	153000	129682329	1064	1064	1064	1064	3601
365	20250219	152900	125850865	1065	1065	1065	1065	0
366	20250219	152800	125850865	1065	1065	1065	1065	0
367	20250219	152700	125850865	1065	1065	1065	1065	0
368	20250219	152600	125850865	1065	1065	1065	1065	0
369	20250219	152500	125850865	1065	1065	1065	1065	0
370	20250219	152400	125850865	1065	1065	1065	1065	0
371	20250219	152300	125850865	1065	1065	1065	1065	0
372	20250219	152200	125850865	1065	1065	1065	1065	0
373	20250219	152100	125850865	1065	1065	1065	1065	0
374	20250219	152000	125850865	1065	1065	1065	1065	0
375	20250219	151900	125850865	1065	1063	1065	1063	12
376	20250219	151800	125838087	1063	1063	1063	1063	0
377	20250219	151700	125838087	1063	1063	1063	1063	245
378	20250219	151600	125577652	1063	1063	1063	1063	1
379	20250219	151500	125576589	1065	1063	1065	1063	26
380	20250219	151400	125548949	1063	1064	1065	1063	133
381	20250219	151300	125407433	1064	1064	1064	1064	77
382	20250219	151200	125325505	1063	1063	1063	1063	50
383	20250219	151100	125272355	1065	1063	1065	1063	1179
384	20250219	151000	124019028	1063	1062	1063	1062	78
385	20250219	150900	123936142	1062	1063	1063	1062	90
386	20250219	150800	123840560	1064	1062	1064	1062	99
387	20250219	150700	123735420	1063	1062	1063	1062	157
388	20250219	150600	123568685	1063	1062	1063	1062	105
389	20250219	150500	123457174	1062	1062	1062	1062	230
390	20250219	150400	123212914	1062	1062	1062	1062	0
391	20250219	150300	123212914	1062	1062	1062	1062	154
392	20250219	150200	123049366	1063	1062	1063	1062	124
393	20250219	150100	122917677	1062	1062	1062	1062	52
394	20250219	150000	122862453	1064	1061	1064	1061	78
395	20250219	145900	122779667	1061	1065	1065	1061	51
396	20250219	145800	122725552	1062	1062	1062	1061	153
397	20250219	145700	122563171	1062	1062	1062	1062	1
398	20250219	145600	122562109	1062	1062	1062	1062	100
399	20250219	145500	122455909	1061	1061	1061	1061	50
400	20250219	145400	122402859	1062	1064	1067	1061	543
401	20250219	145300	121824964	1061	1064	1064	1061	375
402	20250219	145200	121425976	1063	1063	1063	1061	227
403	20250219	145100	121184979	1063	1061	1063	1061	139
404	20250219	145000	121037344	1061	1061	1061	1061	75
405	20250219	144900	120957769	1061	1061	1061	1061	102
406	20250219	144800	120849547	1064	1062	1064	1062	7
407	20250219	144700	120842111	1062	1062	1062	1061	158
408	20250219	144600	120674392	1062	1061	1062	1061	55
409	20250219	144500	120615983	1061	1061	1061	1061	130
410	20250219	144400	120478053	1061	1062	1062	1061	77
411	20250219	144300	120396355	1061	1061	1061	1061	125
412	20250219	144200	120263730	1061	1061	1061	1061	125
413	20250219	144100	120131105	1061	1062	1062	1061	63
414	20250219	144000	120064252	1064	1064	1064	1064	1
415	20250219	143900	120063188	1062	1062	1062	1062	171
416	20250219	143800	119881586	1062	1062	1062	1062	52
417	20250219	143700	119826362	1063	1062	1063	1062	46
418	20250219	143600	119777504	1063	1062	1063	1062	1104
419	20250219	143500	118605052	1062	1062	1063	1062	42
420	20250219	143400	118560438	1063	1062	1063	1062	147
421	20250219	143300	118404304	1063	1062	1063	1062	149
422	20250219	143200	118246056	1062	1062	1063	1062	124
423	20250219	143100	118114367	1063	1063	1063	1063	4
424	20250219	143000	118110115	1062	1062	1062	1062	181
425	20250219	142900	117917893	1062	1062	1062	1062	53
426	20250219	142800	117861607	1062	1062	1062	1062	76
427	20250219	142700	117780895	1063	1061	1063	1061	78
428	20250219	142600	117698135	1060	1061	1061	1060	46
429	20250219	142500	117649355	1061	1061	1061	1060	182
430	20250219	142400	117456384	1061	1060	1061	1060	77
431	20250219	142300	117374763	1060	1060	1060	1060	75
432	20250219	142200	117295263	1060	1061	1061	1060	3026
433	20250219	142100	114085199	1061	1061	1061	1061	198
434	20250219	142000	113875121	1061	1061	1061	1061	48
435	20250219	141900	113824193	1062	1061	1062	1061	143
436	20250219	141800	113672352	1062	1062	1062	1062	10
437	20250219	141700	113661732	1061	1062	1063	1061	134
438	20250219	141600	113519530	1061	1061	1061	1061	27
439	20250219	141500	113490883	1061	1062	1062	1061	1526
440	20250219	141400	111871703	1061	1061	1061	1061	307
441	20250219	141300	111545976	1062	1061	1062	1061	46
442	20250219	141200	111497150	1062	1062	1062	1062	2
443	20250219	141100	111495026	1062	1062	1062	1061	101
444	20250219	141000	111387817	1062	1062	1063	1062	102
445	20250219	140900	111279492	1062	1062	1062	1062	53
446	20250219	140800	111223206	1062	1062	1062	1062	281
447	20250219	140700	110924784	1062	1061	1062	1061	175
448	20250219	140600	110739089	1061	1061	1062	1061	36
449	20250219	140500	110700883	1061	1061	1061	1061	101
450	20250219	140400	110593722	1061	1061	1061	1061	102
451	20250219	140300	110485500	1061	1061	1061	1061	104
452	20250219	140200	110375156	1061	1061	1061	1061	102
453	20250219	140100	110266934	1061	1061	1061	1061	100
454	20250219	140000	110160834	1061	1061	1061	1061	107
455	20250219	135900	110047307	1062	1062	1062	1062	435
456	20250219	135800	109585337	1062	1062	1064	1062	126
457	20250219	135700	109451360	1063	1062	1063	1062	44
458	20250219	135600	109404592	1062	1062	1062	1062	121
459	20250219	135500	109276090	1062	1062	1062	1062	80
460	20250219	135400	109191130	1062	1062	1063	1062	136
461	20250219	135300	109046682	1062	1062	1062	1062	546
462	20250219	135200	108466830	1062	1062	1062	1062	52
463	20250219	135100	108411606	1063	1062	1063	1062	128
464	20250219	135000	108275617	1062	1062	1062	1062	54
465	20250219	134900	108218269	1062	1062	1062	1062	219
466	20250219	134800	107985691	1063	1063	1063	1063	8
467	20250219	134700	107977187	1062	1062	1062	1062	80
468	20250219	134600	107892227	1062	1062	1062	1062	75
469	20250219	134500	107812577	1062	1062	1062	1062	125
470	20250219	134400	107679827	1062	1062	1062	1062	1
471	20250219	134300	107678765	1062	1062	1062	1062	102
472	20250219	134200	107570441	1062	1062	1062	1062	50
473	20250219	134100	107517341	1062	1062	1062	1062	157
474	20250219	134000	107350607	1062	1062	1062	1062	101
475	20250219	133900	107243345	1062	1062	1062	1062	101
476	20250219	133800	107136083	1062	1062	1062	1062	127
477	20250219	133700	107001209	1062	1062	1062	1062	0
478	20250219	133600	107001209	1062	1062	1062	1062	101
479	20250219	133500	106893947	1062	1062	1062	1062	55
480	20250219	133400	106835537	1062	1062	1062	1062	129
481	20250219	133300	106698539	1063	1062	1063	1062	80
482	20250219	133200	106613549	1061	1061	1061	1061	202
483	20250219	133100	106399227	1061	1061	1061	1061	1
484	20250219	133000	106398166	1061	1062	1062	1061	76
485	20250219	132900	106317506	1062	1062	1062	1062	124
486	20250219	132800	106185818	1062	1063	1063	1062	3025
487	20250219	132700	102971900	1063	1063	1064	1063	122
488	20250219	132600	102842204	1063	1063	1063	1063	75
489	20250219	132500	102762479	1063	1063	1064	1063	79
490	20250219	132400	102678501	1063	1063	1063	1063	49
491	20250219	132300	102626414	1063	1063	1063	1063	127
492	20250219	132200	102491413	1063	1063	1063	1063	27
493	20250219	132100	102462712	1063	1063	1064	1063	179
494	20250219	132000	102272385	1063	1063	1063	1063	129
495	20250219	131900	102135258	1063	1063	1063	1063	72
496	20250219	131800	102058722	1063	1063	1063	1063	80
497	20250219	131700	101973682	1063	1063	1063	1063	75
498	20250219	131600	101893957	1063	1063	1063	1063	50
499	20250219	131500	101840807	1063	1063	1063	1063	79
500	20250219	131400	101756830	1063	1063	1063	1063	150
501	20250219	131300	101597380	1063	1063	1063	1063	27
502	20250219	131200	101568679	1064	1063	1064	1063	158
503	20250219	131100	101400568	1063	1063	1063	1063	25
504	20250219	131000	101373993	1064	1064	1065	1064	1200
505	20250219	130900	100096042	1063	1064	1064	1063	53
506	20250219	130800	100039651	1063	1063	1063	1063	101
507	20250219	130700	99932288	1064	1064	1064	1063	151
508	20250219	130600	99771625	1064	1063	1064	1063	104
509	20250219	130500	99660994	1063	1063	1063	1063	50
510	20250219	130400	99607844	1065	1063	1065	1063	111
511	20250219	130300	99489847	1063	1063	1063	1063	601
512	20250219	130200	98850984	1063	1064	1064	1063	45
513	20250219	130100	98803129	1064	1063	1064	1063	91
514	20250219	130000	98706354	1063	1063	1064	1063	86
515	20250219	125900	98614927	1063	1063	1064	1063	133
516	20250219	125800	98473547	1063	1063	1063	1063	74
517	20250219	125700	98394885	1063	1063	1063	1063	145
518	20250219	125600	98240750	1063	1063	1063	1063	53
519	20250219	125500	98184411	1063	1064	1064	1063	78
520	20250219	125400	98101424	1064	1066	1066	1064	29
521	20250219	125300	98070566	1064	1063	1064	1063	289
522	20250219	125200	97763307	1063	1063	1063	1063	129
523	20250219	125100	97626180	1063	1063	1063	1063	73
524	20250219	125000	97548581	1063	1063	1063	1063	130
525	20250219	124900	97410391	1063	1063	1063	1063	74
526	20250219	124800	97331729	1063	1063	1063	1063	92
527	20250219	124700	97233933	1063	1064	1064	1063	187
528	20250219	124600	97035098	1064	1064	1064	1064	1
529	20250219	124500	97034034	1064	1065	1065	1064	28
530	20250219	124400	97004240	1066	1065	1066	1065	101
531	20250219	124300	96896674	1064	1064	1064	1064	106
532	20250219	124200	96783890	1064	1064	1064	1064	74
533	20250219	124100	96705154	1065	1064	1065	1064	101
534	20250219	124000	96597639	1064	1063	1064	1063	106
535	20250219	123900	96484882	1063	1063	1063	1063	49
536	20250219	123800	96432795	1063	1064	1064	1063	496
537	20250219	123700	95905399	1063	1063	1063	1063	1
538	20250219	123600	95904336	1063	1064	1065	1063	177
539	20250219	123500	95716156	1064	1064	1064	1064	49
540	20250219	123400	95664020	1066	1064	1066	1064	80
541	20250219	123300	95578846	1064	1065	1066	1064	106
542	20250219	123200	95466008	1064	1064	1064	1064	26
543	20250219	123100	95438344	1066	1064	1066	1064	94
544	20250219	123000	95338282	1064	1066	1067	1064	71
545	20250219	122900	95262625	1065	1064	1065	1064	205
546	20250219	122800	95044453	1064	1064	1064	1064	48
547	20250219	122700	94993381	1063	1063	1063	1063	262
548	20250219	122600	94714875	1063	1063	1063	1063	77
549	20250219	122500	94633024	1063	1063	1064	1063	2322
550	20250219	122400	92164328	1065	1063	1065	1063	228
551	20250219	122300	91921562	1063	1063	1065	1063	1476
552	20250219	122200	90351226	1063	1063	1063	1063	124
553	20250219	122100	90219414	1063	1063	1063	1063	129
554	20250219	122000	90082287	1064	1064	1064	1064	0
555	20250219	121900	90082287	1064	1063	1064	1063	157
556	20250219	121800	89915394	1063	1063	1063	1063	52
557	20250219	121700	89860118	1063	1063	1063	1063	171
558	20250219	121600	89678345	1063	1063	1063	1063	48
559	20250219	121500	89627321	1063	1063	1063	1063	155
560	20250219	121400	89462556	1063	1063	1063	1063	79
561	20250219	121300	89378579	1064	1064	1064	1064	72
562	20250219	121200	89301971	1063	1063	1064	1063	77
563	20250219	121100	89220069	1064	1064	1064	1064	52
564	20250219	121000	89164741	1063	1063	1063	1063	129
565	20250219	120900	89027614	1063	1063	1063	1063	149
566	20250219	120800	88869227	1063	1063	1063	1063	26
567	20250219	120700	88841589	1064	1063	1064	1063	101
568	20250219	120600	88734177	1063	1063	1063	1063	28
569	20250219	120500	88704413	1064	1063	1064	1063	79
570	20250219	120400	88620384	1063	1063	1063	1063	74
571	20250219	120300	88541722	1064	1063	1064	1063	1021
572	20250219	120200	87456347	1063	1063	1063	1063	27
573	20250219	120100	87427646	1063	1064	1064	1063	215
574	20250219	120000	87199068	1064	1064	1064	1064	0
575	20250219	115900	87199068	1064	1064	1065	1064	214
576	20250219	115800	86971371	1064	1064	1064	1064	78
577	20250219	115700	86888379	1064	1064	1064	1064	114
578	20250219	115600	86767083	1064	1064	1064	1064	180
579	20250219	115500	86575563	1064	1064	1064	1064	26
580	20250219	115400	86547899	1064	1064	1064	1064	155
581	20250219	115300	86382979	1064	1064	1064	1064	124
582	20250219	115200	86251043	1064	1064	1064	1064	52
583	20250219	115100	86195715	1065	1065	1065	1065	382
584	20250219	115000	85788885	1065	1065	1065	1065	48
585	20250219	114900	85737765	1065	1065	1065	1065	53
586	20250219	114800	85681320	1065	1065	1065	1065	154
587	20250219	114700	85517310	1065	1065	1065	1065	153
588	20250219	114600	85354365	1065	1065	1065	1065	28
589	20250219	114500	85324545	1065	1065	1065	1065	100
590	20250219	114400	85218045	1065	1065	1065	1065	101
591	20250219	114300	85110480	1065	1065	1065	1065	147
592	20250219	114200	84953925	1065	1065	1065	1065	53
593	20250219	114100	84897480	1065	1066	1066	1065	277
594	20250219	114000	84602250	1065	1065	1065	1065	55
595	20250219	113900	84543675	1066	1066	1066	1066	53
596	20250219	113800	84487177	1065	1065	1065	1065	73
597	20250219	113700	84409432	1065	1066	1066	1065	91
598	20250219	113600	84312454	1065	1066	1066	1065	119
599	20250219	113500	84185626	1066	1066	1066	1066	752
600	20250219	113400	83383994	1064	1064	1065	1064	125
601	20250219	113300	83250942	1064	1066	1066	1064	384
602	20250219	113200	82841600	1066	1066	1066	1066	101
603	20250219	113100	82733934	1066	1066	1066	1066	74
604	20250219	113000	82655050	1066	1065	1066	1065	1701
605	20250219	112900	80841911	1065	1065	1066	1065	2355
606	20250219	112800	78332482	1064	1064	1064	1064	127
607	20250219	112700	78197354	1064	1064	1064	1064	26
608	20250219	112600	78169690	1064	1064	1064	1064	76
609	20250219	112500	78088826	1064	1064	1064	1064	250
610	20250219	112400	77822826	1064	1064	1064	1064	50
611	20250219	112300	77769626	1064	1064	1064	1064	156
612	20250219	112200	77603642	1064	1064	1064	1064	49
613	20250219	112100	77551506	1064	1064	1064	1064	153
614	20250219	112000	77388714	1064	1064	1064	1064	1
615	20250219	111900	77387650	1064	1064	1064	1064	153
616	20250219	111800	77224858	1064	1064	1064	1064	75
617	20250219	111700	77145058	1066	1064	1066	1064	923
618	20250219	111600	76162114	1064	1063	1064	1063	81
619	20250219	111500	76076008	1063	1063	1064	1063	99
620	20250219	111400	75970721	1063	1063	1063	1063	104
621	20250219	111300	75860169	1063	1063	1063	1063	50
622	20250219	111200	75807019	1063	1063	1063	1063	103
623	20250219	111100	75697530	1063	1064	1064	1063	53
624	20250219	111000	75641139	1063	1063	1063	1063	72
625	20250219	110900	75564603	1063	1063	1063	1063	77
626	20250219	110800	75482752	1063	1063	1063	1063	177
627	20250219	110700	75294601	1063	1063	1063	1063	119
628	20250219	110600	75168104	1063	1062	1063	1062	37
629	20250219	110500	75128800	1063	1062	1063	1062	154
630	20250219	110400	74965200	1062	1062	1062	1062	0
631	20250219	110300	74965200	1062	1062	1062	1062	74
632	20250219	110200	74886612	1062	1063	1063	1062	76
633	20250219	110100	74805852	1063	1062	1063	1062	180
634	20250219	110000	74614640	1062	1062	1062	1062	76
635	20250219	105900	74533928	1062	1062	1062	1062	1180
636	20250219	105800	73280768	1062	1062	1062	1062	28
637	20250219	105700	73251032	1062	1064	1064	1062	75
638	20250219	105600	73171380	1062	1063	1063	1062	99
639	20250219	105500	73066144	1063	1063	1063	1063	53
640	20250219	105400	73009805	1065	1062	1065	1062	94
641	20250219	105300	72909750	1062	1063	1063	1062	153
642	20250219	105200	72747137	1062	1061	1062	1061	100
643	20250219	105100	72640985	1061	1061	1061	1061	53
644	20250219	105000	72584752	1061	1061	1061	1061	75
645	20250219	104900	72505177	1061	1061	1061	1061	49
646	20250219	104800	72453188	1061	1061	1061	1061	52
647	20250219	104700	72398016	1062	1062	1062	1061	202
648	20250219	104600	72183643	1061	1062	1062	1061	54
649	20250219	104500	72126348	1061	1061	1061	1061	54
650	20250219	104400	72069054	1061	1061	1061	1061	99
651	20250219	104300	71964015	1061	1061	1061	1061	50
652	20250219	104200	71910965	1061	1062	1062	1061	78
653	20250219	104100	71828155	1061	1061	1061	1061	76
654	20250219	104000	71747519	1061	1060	1061	1060	1570
655	20250219	103900	70081822	1060	1060	1060	1060	130
656	20250219	103800	69944022	1060	1060	1060	1060	77
657	20250219	103700	69862402	1060	1061	1061	1060	3664
658	20250219	103600	65974950	1062	1061	1062	1061	153
659	20250219	103500	65812565	1061	1062	1062	1061	56
660	20250219	103400	65753106	1062	1063	1063	1062	830
661	20250219	103300	64871546	1062	1062	1062	1062	27
662	20250219	103200	64842872	1063	1062	1063	1062	179
663	20250219	103100	64652674	1062	1062	1062	1062	74
664	20250219	103000	64574086	1062	1062	1062	1062	120
665	20250219	102900	64446646	1062	1062	1065	1062	28
666	20250219	102800	64416907	1062	1063	1066	1062	66
667	20250219	102700	64346798	1062	1063	1067	1062	1083
668	20250219	102600	63192535	1062	1062	1062	1062	0
669	20250219	102500	63192535	1062	1062	1062	1062	465
670	20250219	102400	62698705	1062	1063	1063	1062	1479
671	20250219	102300	61127413	1062	1062	1062	1062	105
672	20250219	102200	61015903	1062	1063	1063	1062	78
673	20250219	102100	60933064	1062	1062	1062	1062	101
674	20250219	102000	60825802	1062	1062	1062	1062	102
675	20250219	101900	60717478	1062	1062	1062	1062	53
676	20250219	101800	60661192	1062	1062	1062	1062	99
677	20250219	101700	60556054	1062	1062	1062	1062	177
678	20250219	101600	60368080	1062	1061	1063	1061	952
679	20250219	101500	59357386	1060	1059	1060	1059	507
680	20250219	101400	58820063	1059	1060	1060	1059	1470
681	20250219	101300	57261993	1059	1059	1059	1059	27
682	20250219	101200	57233400	1059	1059	1059	1059	129
683	20250219	101100	57096789	1060	1059	1060	1058	1384
684	20250219	101000	55631389	1059	1059	1060	1059	119
685	20250219	100900	55505366	1059	1060	1060	1059	6341
686	20250219	100800	48784652	1060	1060	1060	1060	98
687	20250219	100700	48680772	1060	1061	1062	1060	2710
688	20250219	100600	45806652	1062	1062	1062	1062	10
689	20250219	100500	45796032	1060	1062	1063	1060	9548
690	20250219	100400	35659672	1063	1063	1063	1063	1
691	20250219	100300	35658609	1063	1062	1063	1062	703
692	20250219	100200	34912021	1062	1062	1062	1062	177
693	20250219	100100	34724047	1062	1063	1063	1062	78
694	20250219	100000	34641158	1063	1062	1063	1062	137
695	20250219	095900	34495554	1062	1062	1063	1062	180
696	20250219	095800	34304294	1062	1062	1062	1062	48
697	20250219	095700	34253318	1062	1062	1063	1062	317
698	20250219	095600	33916464	1062	1063	1063	1062	1429
699	20250219	095500	32397545	1063	1064	1064	1063	37
700	20250219	095400	32358203	1063	1063	1064	1063	88
701	20250219	095300	32264649	1063	1063	1063	1063	75
702	20250219	095200	32184924	1063	1063	1063	1062	319
703	20250219	095100	31845942	1063	1062	1063	1062	108
704	20250219	095000	31731142	1062	1063	1063	1062	168
705	20250219	094900	31552711	1063	1062	1063	1062	103
706	20250219	094800	31443315	1062	1063	1063	1062	489
707	20250219	094700	30923560	1063	1063	1064	1063	231
708	20250219	094600	30677881	1064	1064	1064	1063	1239
709	20250219	094500	29359662	1064	1063	1064	1063	807
710	20250219	094400	28501795	1064	1063	1064	1063	149
711	20250219	094300	28343284	1063	1063	1063	1063	76
712	20250219	094200	28262496	1064	1066	1066	1064	5178
713	20250219	094100	22749344	1065	1066	1066	1065	133
714	20250219	094000	22607698	1066	1066	1066	1066	262
715	20250219	093900	22328406	1066	1066	1066	1066	1852
716	20250219	093800	20354174	1067	1067	1067	1067	3
717	20250219	093700	20350973	1066	1066	1066	1066	127
718	20250219	093600	20215591	1066	1066	1066	1066	125
719	20250219	093500	20082341	1066	1066	1066	1066	27
720	20250219	093400	20053559	1066	1066	1066	1066	176
721	20250219	093300	19865943	1066	1066	1066	1066	4075
722	20250219	093200	15521993	1068	1067	1068	1066	338
723	20250219	093100	15161548	1067	1067	1067	1067	67
724	20250219	093000	15090059	1067	1067	1067	1067	635
725	20250219	092900	14412514	1066	1066	1066	1066	144
726	20250219	092800	14259010	1066	1066	1067	1066	278
727	20250219	092700	13962462	1067	1067	1068	1067	844
728	20250219	092600	13061913	1067	1068	1068	1067	62
729	20250219	092500	12995750	1068	1067	1068	1067	228
730	20250219	092400	12752423	1067	1066	1067	1066	34
731	20250219	092300	12716171	1066	1066	1066	1066	49
732	20250219	092200	12663937	1066	1066	1068	1066	382
733	20250219	092100	12256674	1066	1066	1066	1066	2526
734	20250219	092000	9563958	1067	1069	1069	1067	844
735	20250219	091900	8663025	1068	1069	1069	1068	53
736	20250219	091800	8606369	1069	1067	1069	1067	154
737	20250219	091700	8441797	1067	1070	1070	1067	151
738	20250219	091600	8280230	1070	1069	1071	1066	181
739	20250219	091500	8086703	1066	1066	1066	1066	49
740	20250219	091400	8034469	1066	1067	1067	1066	3075
741	20250219	091300	4753470	1067	1067	1067	1067	80
742	20250219	091200	4668110	1074	1074	1074	1074	0
743	20250219	091100	4668110	1074	1067	1074	1067	27
744	20250219	091000	4639294	1074	1074	1074	1074	0
745	20250219	090900	4639294	1074	1067	1074	1067	27
746	20250219	090800	4610478	1067	1070	1070	1067	81
747	20250219	090700	4523811	1066	1066	1066	1066	25
748	20250219	090600	4497161	1066	1070	1070	1065	1089
749	20250219	090500	3336129	1070	1075	1075	1070	28
750	20250219	090400	3306164	1070	1070	1070	1070	1
751	20250219	090300	3305094	1070	1070	1070	1070	10
752	20250219	090200	3294394	1069	1069	1069	1069	1
753	20250219	090100	3293325	1071	1071	1071	1071	0
754	20250219	090000	3293325	1071	1071	1071	1071	3075