KissMeData/258540/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210300	2292074	495	495	495	495	601
3	20250219	210200	2292074	495	495	495	495	0
4	20250219	210100	2292074	495	495	495	495	0
5	20250219	210000	2292074	495	495	495	495	0
6	20250219	205900	2292074	495	495	495	495	0
7	20250219	205800	2292074	495	495	495	495	0
8	20250219	205700	2292074	495	495	495	495	0
9	20250219	205600	2292074	495	495	495	495	0
10	20250219	205500	2292074	495	495	495	495	0
11	20250219	205400	2292074	495	495	495	495	0
12	20250219	205300	2292074	495	495	495	495	0
13	20250219	205200	2292074	495	495	495	495	0
14	20250219	205100	2292074	495	495	495	495	0
15	20250219	205000	2292074	495	495	495	495	0
16	20250219	204900	2292074	495	495	495	495	0
17	20250219	204800	2292074	495	495	495	495	0
18	20250219	204700	2292074	495	495	495	495	0
19	20250219	204600	2292074	495	495	495	495	0
20	20250219	204500	2292074	495	495	495	495	0
21	20250219	204400	2292074	495	495	495	495	0
22	20250219	204300	2292074	495	495	495	495	0
23	20250219	204200	2292074	495	495	495	495	0
24	20250219	204100	2292074	495	495	495	495	0
25	20250219	204000	2292074	495	495	495	495	0
26	20250219	203900	2292074	495	495	495	495	0
27	20250219	203800	2292074	495	495	495	495	0
28	20250219	203700	2292074	495	495	495	495	0
29	20250219	203600	2292074	495	495	495	495	0
30	20250219	203500	2292074	495	495	495	495	0
31	20250219	203400	2292074	495	495	495	495	0
32	20250219	203300	2292074	495	495	495	495	601
33	20250219	203200	2292074	495	495	495	495	0
34	20250219	203100	2292074	495	495	495	495	0
35	20250219	203000	2292074	495	495	495	495	0
36	20250219	202900	2292074	495	495	495	495	0
37	20250219	202800	2292074	495	495	495	495	0
38	20250219	202700	2292074	495	495	495	495	0
39	20250219	202600	2292074	495	495	495	495	0
40	20250219	202500	2292074	495	495	495	495	0
41	20250219	202400	2292074	495	495	495	495	0
42	20250219	202300	2292074	495	495	495	495	0
43	20250219	202200	2292074	495	495	495	495	0
44	20250219	202100	2292074	495	495	495	495	0
45	20250219	202000	2292074	495	495	495	495	0
46	20250219	201900	2292074	495	495	495	495	0
47	20250219	201800	2292074	495	495	495	495	0
48	20250219	201700	2292074	495	495	495	495	0
49	20250219	201600	2292074	495	495	495	495	0
50	20250219	201500	2292074	495	495	495	495	0
51	20250219	201400	2292074	495	495	495	495	0
52	20250219	201300	2292074	495	495	495	495	0
53	20250219	201200	2292074	495	495	495	495	0
54	20250219	201100	2292074	495	495	495	495	0
55	20250219	201000	2292074	495	495	495	495	0
56	20250219	200900	2292074	495	495	495	495	0
57	20250219	200800	2292074	495	495	495	495	0
58	20250219	200700	2292074	495	495	495	495	0
59	20250219	200600	2292074	495	495	495	495	0
60	20250219	200500	2292074	495	495	495	495	0
61	20250219	200400	2292074	495	495	495	495	0
62	20250219	200300	2292074	495	495	495	495	601
63	20250219	200200	2292074	495	495	495	495	0
64	20250219	200100	2292074	495	495	495	495	0
65	20250219	200000	2292074	495	495	495	495	0
66	20250219	195900	2292074	495	495	495	495	0
67	20250219	195800	2292074	495	495	495	495	0
68	20250219	195700	2292074	495	495	495	495	0
69	20250219	195600	2292074	495	495	495	495	0
70	20250219	195500	2292074	495	495	495	495	0
71	20250219	195400	2292074	495	495	495	495	0
72	20250219	195300	2292074	495	495	495	495	0
73	20250219	195200	2292074	495	495	495	495	0
74	20250219	195100	2292074	495	495	495	495	0
75	20250219	195000	2292074	495	495	495	495	0
76	20250219	194900	2292074	495	495	495	495	0
77	20250219	194800	2292074	495	495	495	495	0
78	20250219	194700	2292074	495	495	495	495	0
79	20250219	194600	2292074	495	495	495	495	0
80	20250219	194500	2292074	495	495	495	495	0
81	20250219	194400	2292074	495	495	495	495	0
82	20250219	194300	2292074	495	495	495	495	0
83	20250219	194200	2292074	495	495	495	495	0
84	20250219	194100	2292074	495	495	495	495	0
85	20250219	194000	2292074	495	495	495	495	0
86	20250219	193900	2292074	495	495	495	495	0
87	20250219	193800	2292074	495	495	495	495	0
88	20250219	193700	2292074	495	495	495	495	0
89	20250219	193600	2292074	495	495	495	495	0
90	20250219	193500	2292074	495	495	495	495	0
91	20250219	193400	2292074	495	495	495	495	0
92	20250219	193300	2292074	495	495	495	495	601
93	20250219	193200	2292074	495	495	495	495	0
94	20250219	193100	2292074	495	495	495	495	0
95	20250219	193000	2292074	495	495	495	495	0
96	20250219	192900	2292074	495	495	495	495	0
97	20250219	192800	2292074	495	495	495	495	0
98	20250219	192700	2292074	495	495	495	495	0
99	20250219	192600	2292074	495	495	495	495	0
100	20250219	192500	2292074	495	495	495	495	0
101	20250219	192400	2292074	495	495	495	495	0
102	20250219	192300	2292074	495	495	495	495	0
103	20250219	192200	2292074	495	495	495	495	0
104	20250219	192100	2292074	495	495	495	495	0
105	20250219	192000	2292074	495	495	495	495	0
106	20250219	191900	2292074	495	495	495	495	0
107	20250219	191800	2292074	495	495	495	495	0
108	20250219	191700	2292074	495	495	495	495	0
109	20250219	191600	2292074	495	495	495	495	0
110	20250219	191500	2292074	495	495	495	495	0
111	20250219	191400	2292074	495	495	495	495	0
112	20250219	191300	2292074	495	495	495	495	0
113	20250219	191200	2292074	495	495	495	495	0
114	20250219	191100	2292074	495	495	495	495	0
115	20250219	191000	2292074	495	495	495	495	0
116	20250219	190900	2292074	495	495	495	495	0
117	20250219	190800	2292074	495	495	495	495	0
118	20250219	190700	2292074	495	495	495	495	0
119	20250219	190600	2292074	495	495	495	495	0
120	20250219	190500	2292074	495	495	495	495	0
121	20250219	190400	2292074	495	495	495	495	0
122	20250219	190300	2292074	495	495	495	495	601
123	20250219	190200	2292074	495	495	495	495	0
124	20250219	190100	2292074	495	495	495	495	0
125	20250219	190000	2292074	495	495	495	495	0
126	20250219	185900	2292074	495	495	495	495	0
127	20250219	185800	2292074	495	495	495	495	0
128	20250219	185700	2292074	495	495	495	495	0
129	20250219	185600	2292074	495	495	495	495	0
130	20250219	185500	2292074	495	495	495	495	0
131	20250219	185400	2292074	495	495	495	495	0
132	20250219	185300	2292074	495	495	495	495	0
133	20250219	185200	2292074	495	495	495	495	0
134	20250219	185100	2292074	495	495	495	495	0
135	20250219	185000	2292074	495	495	495	495	0
136	20250219	184900	2292074	495	495	495	495	0
137	20250219	184800	2292074	495	495	495	495	0
138	20250219	184700	2292074	495	495	495	495	0
139	20250219	184600	2292074	495	495	495	495	0
140	20250219	184500	2292074	495	495	495	495	0
141	20250219	184400	2292074	495	495	495	495	0
142	20250219	184300	2292074	495	495	495	495	0
143	20250219	184200	2292074	495	495	495	495	0
144	20250219	184100	2292074	495	495	495	495	0
145	20250219	184000	2292074	495	495	495	495	0
146	20250219	183900	2292074	495	495	495	495	0
147	20250219	183800	2292074	495	495	495	495	0
148	20250219	183700	2292074	495	495	495	495	0
149	20250219	183600	2292074	495	495	495	495	0
150	20250219	183500	2292074	495	495	495	495	0
151	20250219	183400	2292074	495	495	495	495	0
152	20250219	183300	2292074	495	495	495	495	601
153	20250219	183200	2292074	495	495	495	495	0
154	20250219	183100	2292074	495	495	495	495	0
155	20250219	183000	2292074	495	495	495	495	0
156	20250219	182900	2292074	495	495	495	495	0
157	20250219	182800	2292074	495	495	495	495	0
158	20250219	182700	2292074	495	495	495	495	0
159	20250219	182600	2292074	495	495	495	495	0
160	20250219	182500	2292074	495	495	495	495	0
161	20250219	182400	2292074	495	495	495	495	0
162	20250219	182300	2292074	495	495	495	495	0
163	20250219	182200	2292074	495	495	495	495	0
164	20250219	182100	2292074	495	495	495	495	0
165	20250219	182000	2292074	495	495	495	495	0
166	20250219	181900	2292074	495	495	495	495	0
167	20250219	181800	2292074	495	495	495	495	0
168	20250219	181700	2292074	495	495	495	495	0
169	20250219	181600	2292074	495	495	495	495	0
170	20250219	181500	2292074	495	495	495	495	0
171	20250219	181400	2292074	495	495	495	495	0
172	20250219	181300	2292074	495	495	495	495	0
173	20250219	181200	2292074	495	495	495	495	0
174	20250219	181100	2292074	495	495	495	495	0
175	20250219	181000	2292074	495	495	495	495	0
176	20250219	180900	2292074	495	495	495	495	0
177	20250219	180800	2292074	495	495	495	495	0
178	20250219	180700	2292074	495	495	495	495	0
179	20250219	180600	2292074	495	495	495	495	0
180	20250219	180500	2292074	495	495	495	495	0
181	20250219	180400	2292074	495	495	495	495	0
182	20250219	180300	2292074	495	495	495	495	601
183	20250219	180200	2292074	495	495	495	495	0
184	20250219	180100	2292074	495	495	495	495	0
185	20250219	180000	2292074	495	495	495	495	0
186	20250219	175900	2292074	495	495	495	495	0
187	20250219	175800	2292074	495	495	495	495	0
188	20250219	175700	2292074	495	495	495	495	0
189	20250219	175600	2292074	495	495	495	495	0
190	20250219	175500	2292074	495	495	495	495	0
191	20250219	175400	2292074	495	495	495	495	0
192	20250219	175300	2292074	495	495	495	495	0
193	20250219	175200	2292074	495	495	495	495	0
194	20250219	175100	2292074	495	495	495	495	0
195	20250219	175000	2292074	495	495	495	495	0
196	20250219	174900	2292074	495	495	495	495	0
197	20250219	174800	2292074	495	495	495	495	0
198	20250219	174700	2292074	495	495	495	495	0
199	20250219	174600	2292074	495	495	495	495	0
200	20250219	174500	2292074	495	495	495	495	0
201	20250219	174400	2292074	495	495	495	495	0
202	20250219	174300	2292074	495	495	495	495	0
203	20250219	174200	2292074	495	495	495	495	0
204	20250219	174100	2292074	495	495	495	495	0
205	20250219	174000	2292074	495	495	495	495	0
206	20250219	173900	2292074	495	495	495	495	0
207	20250219	173800	2292074	495	495	495	495	0
208	20250219	173700	2292074	495	495	495	495	0
209	20250219	173600	2292074	495	495	495	495	0
210	20250219	173500	2292074	495	495	495	495	0
211	20250219	173400	2292074	495	495	495	495	0
212	20250219	173300	2292074	495	495	495	495	601
213	20250219	173200	2292074	495	495	495	495	0
214	20250219	173100	2292074	495	495	495	495	0
215	20250219	173000	2292074	495	495	495	495	0
216	20250219	172900	2292074	495	495	495	495	0
217	20250219	172800	2292074	495	495	495	495	0
218	20250219	172700	2292074	495	495	495	495	0
219	20250219	172600	2292074	495	495	495	495	0
220	20250219	172500	2292074	495	495	495	495	0
221	20250219	172400	2292074	495	495	495	495	0
222	20250219	172300	2292074	495	495	495	495	0
223	20250219	172200	2292074	495	495	495	495	0
224	20250219	172100	2292074	495	495	495	495	0
225	20250219	172000	2292074	495	495	495	495	0
226	20250219	171900	2292074	495	495	495	495	0
227	20250219	171800	2292074	495	495	495	495	0
228	20250219	171700	2292074	495	495	495	495	0
229	20250219	171600	2292074	495	495	495	495	0
230	20250219	171500	2292074	495	495	495	495	0
231	20250219	171400	2292074	495	495	495	495	0
232	20250219	171300	2292074	495	495	495	495	0
233	20250219	171200	2292074	495	495	495	495	0
234	20250219	171100	2292074	495	495	495	495	0
235	20250219	171000	2292074	495	495	495	495	0
236	20250219	170900	2292074	495	495	495	495	0
237	20250219	170800	2292074	495	495	495	495	0
238	20250219	170700	2292074	495	495	495	495	0
239	20250219	170600	2292074	495	495	495	495	0
240	20250219	170500	2292074	495	495	495	495	0
241	20250219	170400	2292074	495	495	495	495	0
242	20250219	170300	2292074	495	495	495	495	601
243	20250219	170200	2292074	495	495	495	495	0
244	20250219	170100	2292074	495	495	495	495	0
245	20250219	170000	2292074	495	495	495	495	0
246	20250219	165900	2292074	495	495	495	495	0
247	20250219	165800	2292074	495	495	495	495	0
248	20250219	165700	2292074	495	495	495	495	0
249	20250219	165600	2292074	495	495	495	495	0
250	20250219	165500	2292074	495	495	495	495	0
251	20250219	165400	2292074	495	495	495	495	0
252	20250219	165300	2292074	495	495	495	495	0
253	20250219	165200	2292074	495	495	495	495	0
254	20250219	165100	2292074	495	495	495	495	0
255	20250219	165000	2292074	495	495	495	495	0
256	20250219	164900	2292074	495	495	495	495	0
257	20250219	164800	2292074	495	495	495	495	0
258	20250219	164700	2292074	495	495	495	495	0
259	20250219	164600	2292074	495	495	495	495	0
260	20250219	164500	2292074	495	495	495	495	0
261	20250219	164400	2292074	495	495	495	495	0
262	20250219	164300	2292074	495	495	495	495	0
263	20250219	164200	2292074	495	495	495	495	0
264	20250219	164100	2292074	495	495	495	495	0
265	20250219	164000	2292074	495	495	495	495	0
266	20250219	163900	2292074	495	495	495	495	0
267	20250219	163800	2292074	495	495	495	495	0
268	20250219	163700	2292074	495	495	495	495	0
269	20250219	163600	2292074	495	495	495	495	0
270	20250219	163500	2292074	495	495	495	495	0
271	20250219	163400	2292074	495	495	495	495	0
272	20250219	163300	2292074	495	495	495	495	601
273	20250219	163200	2292074	495	495	495	495	0
274	20250219	163100	2292074	495	495	495	495	0
275	20250219	163000	2292074	495	495	495	495	0
276	20250219	162900	2292074	495	495	495	495	0
277	20250219	162800	2292074	495	495	495	495	0
278	20250219	162700	2292074	495	495	495	495	0
279	20250219	162600	2292074	495	495	495	495	0
280	20250219	162500	2292074	495	495	495	495	0
281	20250219	162400	2292074	495	495	495	495	0
282	20250219	162300	2292074	495	495	495	495	0
283	20250219	162200	2292074	495	495	495	495	0
284	20250219	162100	2292074	495	495	495	495	0
285	20250219	162000	2292074	495	495	495	495	0
286	20250219	161900	2292074	495	495	495	495	0
287	20250219	161800	2292074	495	495	495	495	0
288	20250219	161700	2292074	495	495	495	495	0
289	20250219	161600	2292074	495	495	495	495	0
290	20250219	161500	2292074	495	495	495	495	0
291	20250219	161400	2292074	495	495	495	495	0
292	20250219	161300	2292074	495	495	495	495	0
293	20250219	161200	2292074	495	495	495	495	0
294	20250219	161100	2292074	495	495	495	495	0
295	20250219	161000	2292074	495	495	495	495	0
296	20250219	160900	2292074	495	495	495	495	0
297	20250219	160800	2292074	495	495	495	495	0
298	20250219	160700	2292074	495	495	495	495	0
299	20250219	160600	2292074	495	495	495	495	0
300	20250219	160500	2292074	495	495	495	495	0
301	20250219	160400	2292074	495	495	495	495	0
302	20250219	160300	2292074	495	495	495	495	601
303	20250219	160200	2292074	495	495	495	495	0
304	20250219	160100	2292074	495	495	495	495	0
305	20250219	160000	2292074	495	495	495	495	0
306	20250219	155900	2292074	495	495	495	495	0
307	20250219	155800	2292074	495	495	495	495	0
308	20250219	155700	2292074	495	495	495	495	0
309	20250219	155600	2292074	495	495	495	495	0
310	20250219	155500	2292074	495	495	495	495	0
311	20250219	155400	2292074	495	495	495	495	0
312	20250219	155300	2292074	495	495	495	495	0
313	20250219	155200	2292074	495	495	495	495	0
314	20250219	155100	2292074	495	495	495	495	0
315	20250219	155000	2292074	495	495	495	495	0
316	20250219	154900	2292074	495	495	495	495	0
317	20250219	154800	2292074	495	495	495	495	0
318	20250219	154700	2292074	495	495	495	495	0
319	20250219	154600	2292074	495	495	495	495	0
320	20250219	154500	2292074	495	495	495	495	0
321	20250219	154400	2292074	495	495	495	495	0
322	20250219	154300	2292074	495	495	495	495	0
323	20250219	154200	2292074	495	495	495	495	0
324	20250219	154100	2292074	495	495	495	495	0
325	20250219	154000	2292074	495	495	495	495	0
326	20250219	153900	2292074	495	495	495	495	0
327	20250219	153800	2292074	495	495	495	495	0
328	20250219	153700	2292074	495	495	495	495	0
329	20250219	153600	2292074	495	495	495	495	0
330	20250219	153500	2292074	495	495	495	495	0
331	20250219	153400	2292074	495	495	495	495	0
332	20250219	153300	2292074	495	495	495	495	601
333	20250219	153200	2292074	495	495	495	495	0
334	20250219	153100	2292074	495	495	495	495	0
335	20250219	153000	2292074	495	495	495	495	601
336	20250219	152900	1994579	494	494	494	494	0
337	20250219	152800	1994579	494	494	494	494	0
338	20250219	152700	1994579	494	494	494	494	0
339	20250219	152600	1994579	494	494	494	494	0
340	20250219	152500	1994579	494	494	494	494	0
341	20250219	152400	1994579	494	494	494	494	0
342	20250219	152300	1994579	494	494	494	494	0
343	20250219	152200	1994579	494	494	494	494	0
344	20250219	152100	1994579	494	494	494	494	0
345	20250219	152000	1994579	494	494	494	494	0
346	20250219	151900	1994579	494	494	494	494	0
347	20250219	151800	1994579	494	494	494	494	0
348	20250219	151700	1994579	494	494	494	494	0
349	20250219	151600	1994579	494	494	494	494	0
350	20250219	151500	1994579	494	494	494	494	202
351	20250219	151400	1894791	494	494	494	494	0
352	20250219	151300	1894791	494	494	494	494	0
353	20250219	151200	1894791	494	494	494	494	0
354	20250219	151100	1894791	494	494	494	494	0
355	20250219	151000	1894791	494	494	494	494	0
356	20250219	150900	1894791	494	494	494	494	0
357	20250219	150800	1894791	494	494	494	494	0
358	20250219	150700	1894791	494	494	494	494	0
359	20250219	150600	1894791	494	494	494	494	0
360	20250219	150500	1894791	494	494	494	494	0
361	20250219	150400	1894791	494	494	494	494	0
362	20250219	150300	1894791	494	494	494	494	0
363	20250219	150200	1894791	494	494	494	494	0
364	20250219	150100	1894791	494	494	494	494	0
365	20250219	150000	1894791	494	494	494	494	0
366	20250219	145900	1894791	494	494	494	494	0
367	20250219	145800	1894791	494	494	494	494	0
368	20250219	145700	1894791	494	494	494	494	0
369	20250219	145600	1894791	494	494	494	494	0
370	20250219	145500	1894791	494	494	494	494	0
371	20250219	145400	1894791	494	494	494	494	10
372	20250219	145300	1889851	494	494	494	494	0
373	20250219	145200	1889851	494	494	494	494	0
374	20250219	145100	1889851	494	494	494	494	0
375	20250219	145000	1889851	494	494	494	494	0
376	20250219	144900	1889851	494	494	494	494	0
377	20250219	144800	1889851	494	494	494	494	0
378	20250219	144700	1889851	494	494	494	494	0
379	20250219	144600	1889851	494	494	494	494	0
380	20250219	144500	1889851	494	494	494	494	0
381	20250219	144400	1889851	494	494	494	494	0
382	20250219	144300	1889851	494	494	494	494	0
383	20250219	144200	1889851	494	494	494	494	0
384	20250219	144100	1889851	494	494	494	494	0
385	20250219	144000	1889851	494	494	494	494	0
386	20250219	143900	1889851	494	494	494	494	0
387	20250219	143800	1889851	494	494	494	494	0
388	20250219	143700	1889851	494	494	494	494	0
389	20250219	143600	1889851	494	494	494	494	0
390	20250219	143500	1889851	494	494	494	494	0
391	20250219	143400	1889851	494	494	494	494	0
392	20250219	143300	1889851	494	494	494	494	0
393	20250219	143200	1889851	494	494	494	494	0
394	20250219	143100	1889851	494	494	494	494	0
395	20250219	143000	1889851	494	494	494	494	0
396	20250219	142900	1889851	494	494	494	494	0
397	20250219	142800	1889851	494	494	494	494	0
398	20250219	142700	1889851	494	494	494	494	0
399	20250219	142600	1889851	494	494	494	494	0
400	20250219	142500	1889851	494	494	494	494	0
401	20250219	142400	1889851	494	494	494	494	1
402	20250219	142300	1889357	457	457	457	457	0
403	20250219	142200	1889357	457	457	457	457	0
404	20250219	142100	1889357	457	457	457	457	0
405	20250219	142000	1889357	457	457	457	457	0
406	20250219	141900	1889357	457	457	457	457	0
407	20250219	141800	1889357	457	457	457	457	0
408	20250219	141700	1889357	457	457	457	457	0
409	20250219	141600	1889357	457	457	457	457	0
410	20250219	141500	1889357	457	457	457	457	0
411	20250219	141400	1889357	457	457	457	457	0
412	20250219	141300	1889357	457	457	457	457	0
413	20250219	141200	1889357	457	457	457	457	0
414	20250219	141100	1889357	457	457	457	457	0
415	20250219	141000	1889357	457	457	457	457	0
416	20250219	140900	1889357	457	457	457	457	0
417	20250219	140800	1889357	457	457	457	457	0
418	20250219	140700	1889357	457	457	457	457	0
419	20250219	140600	1889357	457	457	457	457	0
420	20250219	140500	1889357	457	457	457	457	0
421	20250219	140400	1889357	457	457	457	457	0
422	20250219	140300	1889357	457	457	457	457	0
423	20250219	140200	1889357	457	457	457	457	0
424	20250219	140100	1889357	457	457	457	457	0
425	20250219	140000	1889357	457	457	457	457	0
426	20250219	135900	1889357	457	457	457	457	0
427	20250219	135800	1889357	457	457	457	457	0
428	20250219	135700	1889357	457	457	457	457	0
429	20250219	135600	1889357	457	457	457	457	0
430	20250219	135500	1889357	457	457	457	457	0
431	20250219	135400	1889357	457	457	457	457	0
432	20250219	135300	1889357	457	457	457	457	1
433	20250219	135200	1888900	494	494	494	494	0
434	20250219	135100	1888900	494	494	494	494	0
435	20250219	135000	1888900	494	494	494	494	0
436	20250219	134900	1888900	494	494	494	494	0
437	20250219	134800	1888900	494	494	494	494	0
438	20250219	134700	1888900	494	494	494	494	10
439	20250219	134600	1883960	457	457	457	457	0
440	20250219	134500	1883960	457	457	457	457	0
441	20250219	134400	1883960	457	457	457	457	0
442	20250219	134300	1883960	457	457	457	457	0
443	20250219	134200	1883960	457	457	457	457	0
444	20250219	134100	1883960	457	457	457	457	0
445	20250219	134000	1883960	457	457	457	457	0
446	20250219	133900	1883960	457	457	457	457	0
447	20250219	133800	1883960	457	457	457	457	0
448	20250219	133700	1883960	457	457	457	457	0
449	20250219	133600	1883960	457	457	457	457	0
450	20250219	133500	1883960	457	457	457	457	0
451	20250219	133400	1883960	457	457	457	457	0
452	20250219	133300	1883960	457	457	457	457	0
453	20250219	133200	1883960	457	457	457	457	0
454	20250219	133100	1883960	457	457	457	457	0
455	20250219	133000	1883960	457	457	457	457	0
456	20250219	132900	1883960	457	457	457	457	0
457	20250219	132800	1883960	457	457	457	457	0
458	20250219	132700	1883960	457	457	457	457	1
459	20250219	132600	1883503	494	494	494	494	200
460	20250219	132500	1784703	495	495	495	495	0
461	20250219	132400	1784703	495	495	495	495	0
462	20250219	132300	1784703	495	495	495	495	0
463	20250219	132200	1784703	495	495	495	495	0
464	20250219	132100	1784703	495	495	495	495	0
465	20250219	132000	1784703	495	495	495	495	0
466	20250219	131900	1784703	495	495	495	495	0
467	20250219	131800	1784703	495	495	495	495	0
468	20250219	131700	1784703	495	495	495	495	0
469	20250219	131600	1784703	495	495	495	495	0
470	20250219	131500	1784703	495	495	495	495	0
471	20250219	131400	1784703	495	495	495	495	0
472	20250219	131300	1784703	495	495	495	495	0
473	20250219	131200	1784703	495	495	495	495	0
474	20250219	131100	1784703	495	495	495	495	0
475	20250219	131000	1784703	495	495	495	495	0
476	20250219	130900	1784703	495	495	495	495	0
477	20250219	130800	1784703	495	495	495	495	0
478	20250219	130700	1784703	495	495	495	495	0
479	20250219	130600	1784703	495	495	495	495	0
480	20250219	130500	1784703	495	495	495	495	0
481	20250219	130400	1784703	495	495	495	495	0
482	20250219	130300	1784703	495	495	495	495	0
483	20250219	130200	1784703	495	495	495	495	0
484	20250219	130100	1784703	495	495	495	495	0
485	20250219	130000	1784703	495	495	495	495	0
486	20250219	125900	1784703	495	495	495	495	240
487	20250219	125800	1665903	491	491	491	491	0
488	20250219	125700	1665903	491	491	491	491	0
489	20250219	125600	1665903	491	491	491	491	0
490	20250219	125500	1665903	491	490	491	490	960
491	20250219	125400	1194703	455	455	455	455	0
492	20250219	125300	1194703	455	455	455	455	0
493	20250219	125200	1194703	455	455	455	455	0
494	20250219	125100	1194703	455	455	455	455	0
495	20250219	125000	1194703	455	455	455	455	0
496	20250219	124900	1194703	455	455	455	455	0
497	20250219	124800	1194703	455	455	455	455	0
498	20250219	124700	1194703	455	455	455	455	0
499	20250219	124600	1194703	455	455	455	455	0
500	20250219	124500	1194703	455	455	455	455	191
501	20250219	124400	1107798	455	455	455	455	0
502	20250219	124300	1107798	455	460	460	455	900
503	20250219	124200	696552	458	458	458	458	0
504	20250219	124100	696552	458	458	458	458	0
505	20250219	124000	696552	458	458	458	458	0
506	20250219	123900	696552	458	458	458	458	0
507	20250219	123800	696552	458	458	458	458	0
508	20250219	123700	696552	458	458	458	458	0
509	20250219	123600	696552	458	458	458	458	0
510	20250219	123500	696552	458	458	458	458	0
511	20250219	123400	696552	458	458	458	458	0
512	20250219	123300	696552	458	458	458	458	0
513	20250219	123200	696552	458	458	458	458	0
514	20250219	123100	696552	458	458	458	458	0
515	20250219	123000	696552	458	458	458	458	0
516	20250219	122900	696552	458	458	458	458	0
517	20250219	122800	696552	458	458	458	458	0
518	20250219	122700	696552	458	458	458	458	0
519	20250219	122600	696552	458	458	458	458	0
520	20250219	122500	696552	458	458	458	458	0
521	20250219	122400	696552	458	458	458	458	0
522	20250219	122300	696552	458	458	458	458	0
523	20250219	122200	696552	458	458	458	458	0
524	20250219	122100	696552	458	458	458	458	0
525	20250219	122000	696552	458	458	458	458	0
526	20250219	121900	696552	458	458	458	458	0
527	20250219	121800	696552	458	458	458	458	0
528	20250219	121700	696552	458	458	458	458	0
529	20250219	121600	696552	458	458	458	458	0
530	20250219	121500	696552	458	458	458	458	0
531	20250219	121400	696552	458	458	458	458	0
532	20250219	121300	696552	458	458	458	458	0
533	20250219	121200	696552	458	458	458	458	0
534	20250219	121100	696552	458	458	458	458	0
535	20250219	121000	696552	458	458	458	458	0
536	20250219	120900	696552	458	458	458	458	0
537	20250219	120800	696552	458	458	458	458	0
538	20250219	120700	696552	458	458	458	458	0
539	20250219	120600	696552	458	458	458	458	0
540	20250219	120500	696552	458	458	458	458	0
541	20250219	120400	696552	458	458	458	458	0
542	20250219	120300	696552	458	458	458	458	0
543	20250219	120200	696552	458	458	458	458	0
544	20250219	120100	696552	458	458	458	458	0
545	20250219	120000	696552	458	458	458	458	0
546	20250219	115900	696552	458	458	458	458	0
547	20250219	115800	696552	458	458	458	458	0
548	20250219	115700	696552	458	458	458	458	1
549	20250219	115600	696094	489	489	489	489	1
550	20250219	115500	695605	491	491	491	491	0
551	20250219	115400	695605	491	491	491	491	0
552	20250219	115300	695605	491	491	491	491	0
553	20250219	115200	695605	491	491	491	491	0
554	20250219	115100	695605	491	491	491	491	0
555	20250219	115000	695605	491	491	491	491	0
556	20250219	114900	695605	491	491	491	491	0
557	20250219	114800	695605	491	491	491	491	0
558	20250219	114700	695605	491	491	491	491	0
559	20250219	114600	695605	491	491	491	491	0
560	20250219	114500	695605	491	491	491	491	0
561	20250219	114400	695605	491	491	491	491	0
562	20250219	114300	695605	491	491	491	491	0
563	20250219	114200	695605	491	491	491	491	0
564	20250219	114100	695605	491	491	491	491	0
565	20250219	114000	695605	491	491	491	491	0
566	20250219	113900	695605	491	491	491	491	0
567	20250219	113800	695605	491	491	491	491	0
568	20250219	113700	695605	491	491	491	491	0
569	20250219	113600	695605	491	491	491	491	0
570	20250219	113500	695605	491	491	491	491	0
571	20250219	113400	695605	491	491	491	491	0
572	20250219	113300	695605	491	491	491	491	0
573	20250219	113200	695605	491	491	491	491	0
574	20250219	113100	695605	491	491	491	491	0
575	20250219	113000	695605	491	491	491	491	0
576	20250219	112900	695605	491	491	491	491	0
577	20250219	112800	695605	491	491	491	491	0
578	20250219	112700	695605	491	491	491	491	0
579	20250219	112600	695605	491	491	491	491	100
580	20250219	112500	646505	491	491	491	491	0
581	20250219	112400	646505	491	491	491	491	0
582	20250219	112300	646505	491	491	491	491	0
583	20250219	112200	646505	491	491	491	491	0
584	20250219	112100	646505	491	491	491	491	0
585	20250219	112000	646505	491	491	491	491	5
586	20250219	111900	644050	491	491	491	491	15
587	20250219	111800	636685	491	491	491	491	0
588	20250219	111700	636685	491	491	491	491	0
589	20250219	111600	636685	491	491	491	491	0
590	20250219	111500	636685	491	491	491	491	0
591	20250219	111400	636685	491	491	491	491	0
592	20250219	111300	636685	491	491	491	491	0
593	20250219	111200	636685	491	491	491	491	0
594	20250219	111100	636685	491	491	491	491	0
595	20250219	111000	636685	491	491	491	491	0
596	20250219	110900	636685	491	491	491	491	0
597	20250219	110800	636685	491	491	491	491	0
598	20250219	110700	636685	491	491	491	491	0
599	20250219	110600	636685	491	491	491	491	0
600	20250219	110500	636685	491	491	491	491	0
601	20250219	110400	636685	491	491	491	491	0
602	20250219	110300	636685	491	491	491	491	0
603	20250219	110200	636685	491	491	491	491	0
604	20250219	110100	636685	491	491	491	491	0
605	20250219	110000	636685	491	491	491	491	0
606	20250219	105900	636685	491	491	491	491	0
607	20250219	105800	636685	491	491	491	491	0
608	20250219	105700	636685	491	491	491	491	0
609	20250219	105600	636685	491	491	491	491	0
610	20250219	105500	636685	491	491	491	491	10
611	20250219	105400	631775	453	453	453	453	0
612	20250219	105300	631775	453	453	453	453	0
613	20250219	105200	631775	453	453	453	453	0
614	20250219	105100	631775	453	453	453	453	0
615	20250219	105000	631775	453	453	453	453	0
616	20250219	104900	631775	453	453	453	453	0
617	20250219	104800	631775	453	453	453	453	0
618	20250219	104700	631775	453	453	453	453	0
619	20250219	104600	631775	453	453	453	453	0
620	20250219	104500	631775	453	453	453	453	0
621	20250219	104400	631775	453	453	453	453	0
622	20250219	104300	631775	453	453	453	453	0
623	20250219	104200	631775	453	453	453	453	0
624	20250219	104100	631775	453	453	453	453	0
625	20250219	104000	631775	453	453	453	453	0
626	20250219	103900	631775	453	453	453	453	0
627	20250219	103800	631775	453	453	453	453	0
628	20250219	103700	631775	453	453	453	453	0
629	20250219	103600	631775	453	453	453	453	0
630	20250219	103500	631775	453	453	453	453	0
631	20250219	103400	631775	453	453	453	453	0
632	20250219	103300	631775	453	453	453	453	0
633	20250219	103200	631775	453	453	453	453	0
634	20250219	103100	631775	453	453	453	453	0
635	20250219	103000	631775	453	453	453	453	0
636	20250219	102900	631775	453	453	453	453	0
637	20250219	102800	631775	453	453	453	453	0
638	20250219	102700	631775	453	453	453	453	0
639	20250219	102600	631775	453	453	453	453	0
640	20250219	102500	631775	453	453	453	453	0
641	20250219	102400	631775	453	453	453	453	0
642	20250219	102300	631775	453	453	453	453	0
643	20250219	102200	631775	453	453	453	453	0
644	20250219	102100	631775	453	453	453	453	0
645	20250219	102000	631775	453	453	453	453	0
646	20250219	101900	631775	453	453	453	453	0
647	20250219	101800	631775	453	453	453	453	0
648	20250219	101700	631775	453	453	453	453	0
649	20250219	101600	631775	453	453	453	453	0
650	20250219	101500	631775	453	453	453	453	0
651	20250219	101400	631775	453	453	453	453	0
652	20250219	101300	631775	453	453	453	453	0
653	20250219	101200	631775	453	453	453	453	0
654	20250219	101100	631775	453	453	453	453	0
655	20250219	101000	631775	453	453	453	453	0
656	20250219	100900	631775	453	453	453	453	0
657	20250219	100800	631775	453	453	453	453	0
658	20250219	100700	631775	453	453	453	453	0
659	20250219	100600	631775	453	453	453	453	0
660	20250219	100500	631775	453	453	453	453	0
661	20250219	100400	631775	453	453	453	453	0
662	20250219	100300	631775	453	453	453	453	0
663	20250219	100200	631775	453	453	453	453	0
664	20250219	100100	631775	453	453	453	453	0
665	20250219	100000	631775	453	453	453	453	0
666	20250219	095900	631775	453	453	453	453	0
667	20250219	095800	631775	453	453	453	453	0
668	20250219	095700	631775	453	453	453	453	0
669	20250219	095600	631775	453	453	453	453	0
670	20250219	095500	631775	453	453	453	453	0
671	20250219	095400	631775	453	453	453	453	0
672	20250219	095300	631775	453	453	453	453	0
673	20250219	095200	631775	453	453	453	453	0
674	20250219	095100	631775	453	453	453	453	0
675	20250219	095000	631775	453	453	453	453	0
676	20250219	094900	631775	453	453	453	453	0
677	20250219	094800	631775	453	453	453	453	0
678	20250219	094700	631775	453	453	453	453	0
679	20250219	094600	631775	453	453	453	453	0
680	20250219	094500	631775	453	453	453	453	1
681	20250219	094400	631322	495	495	495	495	0
682	20250219	094300	631322	495	495	495	495	0
683	20250219	094200	631322	495	495	495	495	1
684	20250219	094100	630827	452	452	452	452	0
685	20250219	094000	630827	452	452	452	452	0
686	20250219	093900	630827	452	452	452	452	0
687	20250219	093800	630827	452	452	452	452	0
688	20250219	093700	630827	452	452	452	452	0
689	20250219	093600	630827	452	452	452	452	0
690	20250219	093500	630827	452	452	452	452	0
691	20250219	093400	630827	452	452	452	452	0
692	20250219	093300	630827	452	452	452	452	1
693	20250219	093200	630375	495	495	495	495	0
694	20250219	093100	630375	495	495	495	495	0
695	20250219	093000	630375	495	495	495	495	35
696	20250219	092900	613050	451	451	451	451	0
697	20250219	092800	613050	451	451	451	451	0
698	20250219	092700	613050	451	451	451	451	0
699	20250219	092600	613050	451	451	451	451	0
700	20250219	092500	613050	451	451	451	451	0
701	20250219	092400	613050	451	451	451	451	0
702	20250219	092300	613050	451	451	451	451	0
703	20250219	092200	613050	451	451	451	451	0
704	20250219	092100	613050	451	451	451	451	1
705	20250219	092000	612599	495	495	495	495	0
706	20250219	091900	612599	495	495	495	495	0
707	20250219	091800	612599	495	495	495	495	100
708	20250219	091700	563099	451	494	494	451	228
709	20250219	091600	460228	451	451	451	451	0
710	20250219	091500	460228	451	451	451	451	0
711	20250219	091400	460228	451	451	451	451	9
712	20250219	091300	456169	451	452	452	451	991
713	20250219	091200	9218	450	450	450	450	0
714	20250219	091100	9218	450	450	450	450	0
715	20250219	091000	9218	450	450	450	450	1
716	20250219	090900	8768	578	578	578	578	0
717	20250219	090800	8768	578	578	578	578	1
718	20250219	090700	8190	445	445	445	445	0
719	20250219	090600	8190	445	445	445	445	0
720	20250219	090500	8190	445	445	445	445	1
721	20250219	090400	7745	495	495	495	495	1
722	20250219	090300	7250	443	443	443	443	0
723	20250219	090200	7250	443	443	443	443	0
724	20250219	090100	7250	443	443	443	443	0
725	20250219	090000	7250	443	580	580	443	15