KissMeData/057680/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	194000	222681551	987	987	987	987	595
3	20250218	193900	222681551	987	987	987	987	0
4	20250218	193800	222681551	987	987	987	987	0
5	20250218	193700	222681551	987	987	987	987	0
6	20250218	193600	222681551	987	987	987	987	0
7	20250218	193500	222681551	987	987	987	987	0
8	20250218	193400	222681551	987	987	987	987	0
9	20250218	193300	222681551	987	987	987	987	0
10	20250218	193200	222681551	987	987	987	987	0
11	20250218	193100	222681551	987	987	987	987	0
12	20250218	193000	222681551	987	987	987	987	0
13	20250218	192900	222681551	987	987	987	987	0
14	20250218	192800	222681551	987	987	987	987	0
15	20250218	192700	222681551	987	987	987	987	0
16	20250218	192600	222681551	987	987	987	987	0
17	20250218	192500	222681551	987	987	987	987	0
18	20250218	192400	222681551	987	987	987	987	0
19	20250218	192300	222681551	987	987	987	987	0
20	20250218	192200	222681551	987	987	987	987	0
21	20250218	192100	222681551	987	987	987	987	0
22	20250218	192000	222681551	987	987	987	987	0
23	20250218	191900	222681551	987	987	987	987	0
24	20250218	191800	222681551	987	987	987	987	0
25	20250218	191700	222681551	987	987	987	987	0
26	20250218	191600	222681551	987	987	987	987	0
27	20250218	191500	222681551	987	987	987	987	0
28	20250218	191400	222681551	987	987	987	987	0
29	20250218	191300	222681551	987	987	987	987	0
30	20250218	191200	222681551	987	987	987	987	0
31	20250218	191100	222681551	987	987	987	987	0
32	20250218	191000	222681551	987	987	987	987	595
33	20250218	190900	222681551	987	987	987	987	0
34	20250218	190800	222681551	987	987	987	987	0
35	20250218	190700	222681551	987	987	987	987	0
36	20250218	190600	222681551	987	987	987	987	0
37	20250218	190500	222681551	987	987	987	987	0
38	20250218	190400	222681551	987	987	987	987	0
39	20250218	190300	222681551	987	987	987	987	0
40	20250218	190200	222681551	987	987	987	987	0
41	20250218	190100	222681551	987	987	987	987	0
42	20250218	190000	222681551	987	987	987	987	0
43	20250218	185900	222681551	987	987	987	987	0
44	20250218	185800	222681551	987	987	987	987	0
45	20250218	185700	222681551	987	987	987	987	0
46	20250218	185600	222681551	987	987	987	987	0
47	20250218	185500	222681551	987	987	987	987	0
48	20250218	185400	222681551	987	987	987	987	0
49	20250218	185300	222681551	987	987	987	987	0
50	20250218	185200	222681551	987	987	987	987	0
51	20250218	185100	222681551	987	987	987	987	0
52	20250218	185000	222681551	987	987	987	987	0
53	20250218	184900	222681551	987	987	987	987	0
54	20250218	184800	222681551	987	987	987	987	0
55	20250218	184700	222681551	987	987	987	987	0
56	20250218	184600	222681551	987	987	987	987	0
57	20250218	184500	222681551	987	987	987	987	0
58	20250218	184400	222681551	987	987	987	987	0
59	20250218	184300	222681551	987	987	987	987	0
60	20250218	184200	222681551	987	987	987	987	0
61	20250218	184100	222681551	987	987	987	987	0
62	20250218	184000	222681551	987	987	987	987	595
63	20250218	183900	222681551	987	987	987	987	0
64	20250218	183800	222681551	987	987	987	987	0
65	20250218	183700	222681551	987	987	987	987	0
66	20250218	183600	222681551	987	987	987	987	0
67	20250218	183500	222681551	987	987	987	987	0
68	20250218	183400	222681551	987	987	987	987	0
69	20250218	183300	222681551	987	987	987	987	0
70	20250218	183200	222681551	987	987	987	987	0
71	20250218	183100	222681551	987	987	987	987	0
72	20250218	183000	222681551	987	987	987	987	0
73	20250218	182900	222681551	987	987	987	987	0
74	20250218	182800	222681551	987	987	987	987	0
75	20250218	182700	222681551	987	987	987	987	0
76	20250218	182600	222681551	987	987	987	987	0
77	20250218	182500	222681551	987	987	987	987	0
78	20250218	182400	222681551	987	987	987	987	0
79	20250218	182300	222681551	987	987	987	987	0
80	20250218	182200	222681551	987	987	987	987	0
81	20250218	182100	222681551	987	987	987	987	0
82	20250218	182000	222681551	987	987	987	987	0
83	20250218	181900	222681551	987	987	987	987	0
84	20250218	181800	222681551	987	987	987	987	0
85	20250218	181700	222681551	987	987	987	987	0
86	20250218	181600	222681551	987	987	987	987	0
87	20250218	181500	222681551	987	987	987	987	0
88	20250218	181400	222681551	987	987	987	987	0
89	20250218	181300	222681551	987	987	987	987	0
90	20250218	181200	222681551	987	987	987	987	0
91	20250218	181100	222681551	987	987	987	987	0
92	20250218	181000	222681551	987	987	987	987	595
93	20250218	180900	222681551	987	987	987	987	0
94	20250218	180800	222681551	987	987	987	987	0
95	20250218	180700	222681551	987	987	987	987	0
96	20250218	180600	222681551	987	987	987	987	0
97	20250218	180500	222681551	987	987	987	987	0
98	20250218	180400	222681551	987	987	987	987	0
99	20250218	180300	222681551	987	987	987	987	0
100	20250218	180200	222681551	987	987	987	987	0
101	20250218	180100	222681551	987	987	987	987	0
102	20250218	180000	222681551	987	987	987	987	0
103	20250218	175900	222681551	987	987	987	987	0
104	20250218	175800	222681551	987	987	987	987	0
105	20250218	175700	222681551	987	987	987	987	0
106	20250218	175600	222681551	987	987	987	987	0
107	20250218	175500	222681551	987	987	987	987	0
108	20250218	175400	222681551	987	987	987	987	0
109	20250218	175300	222681551	987	987	987	987	0
110	20250218	175200	222681551	987	987	987	987	0
111	20250218	175100	222681551	987	987	987	987	0
112	20250218	175000	222681551	987	987	987	987	0
113	20250218	174900	222681551	987	987	987	987	0
114	20250218	174800	222681551	987	987	987	987	0
115	20250218	174700	222681551	987	987	987	987	0
116	20250218	174600	222681551	987	987	987	987	0
117	20250218	174500	222681551	987	987	987	987	0
118	20250218	174400	222681551	987	987	987	987	0
119	20250218	174300	222681551	987	987	987	987	0
120	20250218	174200	222681551	987	987	987	987	0
121	20250218	174100	222681551	987	987	987	987	0
122	20250218	174000	222681551	987	987	987	987	595
123	20250218	173900	222681551	987	987	987	987	0
124	20250218	173800	222681551	987	987	987	987	0
125	20250218	173700	222681551	987	987	987	987	0
126	20250218	173600	222681551	987	987	987	987	0
127	20250218	173500	222681551	987	987	987	987	0
128	20250218	173400	222681551	987	987	987	987	0
129	20250218	173300	222681551	987	987	987	987	0
130	20250218	173200	222681551	987	987	987	987	0
131	20250218	173100	222681551	987	987	987	987	0
132	20250218	173000	222681551	987	987	987	987	0
133	20250218	172900	222681551	987	987	987	987	0
134	20250218	172800	222681551	987	987	987	987	0
135	20250218	172700	222681551	987	987	987	987	0
136	20250218	172600	222681551	987	987	987	987	0
137	20250218	172500	222681551	987	987	987	987	0
138	20250218	172400	222681551	987	987	987	987	0
139	20250218	172300	222681551	987	987	987	987	0
140	20250218	172200	222681551	987	987	987	987	0
141	20250218	172100	222681551	987	987	987	987	0
142	20250218	172000	222681551	987	987	987	987	0
143	20250218	171900	222681551	987	987	987	987	0
144	20250218	171800	222681551	987	987	987	987	0
145	20250218	171700	222681551	987	987	987	987	0
146	20250218	171600	222681551	987	987	987	987	0
147	20250218	171500	222681551	987	987	987	987	0
148	20250218	171400	222681551	987	987	987	987	0
149	20250218	171300	222681551	987	987	987	987	0
150	20250218	171200	222681551	987	987	987	987	0
151	20250218	171100	222681551	987	987	987	987	0
152	20250218	171000	222681551	987	987	987	987	595
153	20250218	170900	222681551	987	987	987	987	0
154	20250218	170800	222681551	987	987	987	987	0
155	20250218	170700	222681551	987	987	987	987	0
156	20250218	170600	222681551	987	987	987	987	0
157	20250218	170500	222681551	987	987	987	987	0
158	20250218	170400	222681551	987	987	987	987	0
159	20250218	170300	222681551	987	987	987	987	0
160	20250218	170200	222681551	987	987	987	987	0
161	20250218	170100	222681551	987	987	987	987	0
162	20250218	170000	222681551	987	987	987	987	0
163	20250218	165900	222681551	987	987	987	987	0
164	20250218	165800	222681551	987	987	987	987	0
165	20250218	165700	222681551	987	987	987	987	0
166	20250218	165600	222681551	987	987	987	987	0
167	20250218	165500	222681551	987	987	987	987	0
168	20250218	165400	222681551	987	987	987	987	0
169	20250218	165300	222681551	987	987	987	987	0
170	20250218	165200	222681551	987	987	987	987	0
171	20250218	165100	222681551	987	987	987	987	0
172	20250218	165000	222681551	987	987	987	987	0
173	20250218	164900	222681551	987	987	987	987	0
174	20250218	164800	222681551	987	987	987	987	0
175	20250218	164700	222681551	987	987	987	987	0
176	20250218	164600	222681551	987	987	987	987	0
177	20250218	164500	222681551	987	987	987	987	0
178	20250218	164400	222681551	987	987	987	987	0
179	20250218	164300	222681551	987	987	987	987	0
180	20250218	164200	222681551	987	987	987	987	0
181	20250218	164100	222681551	987	987	987	987	0
182	20250218	164000	222681551	987	987	987	987	595
183	20250218	163900	222681551	987	987	987	987	0
184	20250218	163800	222681551	987	987	987	987	0
185	20250218	163700	222681551	987	987	987	987	0
186	20250218	163600	222681551	987	987	987	987	0
187	20250218	163500	222681551	987	987	987	987	0
188	20250218	163400	222681551	987	987	987	987	0
189	20250218	163300	222681551	987	987	987	987	0
190	20250218	163200	222681551	987	987	987	987	0
191	20250218	163100	222681551	987	987	987	987	0
192	20250218	163000	222681551	987	987	987	987	0
193	20250218	162900	222681551	987	987	987	987	0
194	20250218	162800	222681551	987	987	987	987	0
195	20250218	162700	222681551	987	987	987	987	0
196	20250218	162600	222681551	987	987	987	987	0
197	20250218	162500	222681551	987	987	987	987	0
198	20250218	162400	222681551	987	987	987	987	0
199	20250218	162300	222681551	987	987	987	987	0
200	20250218	162200	222681551	987	987	987	987	0
201	20250218	162100	222681551	987	987	987	987	0
202	20250218	162000	222681551	987	987	987	987	0
203	20250218	161900	222681551	987	987	987	987	0
204	20250218	161800	222681551	987	987	987	987	0
205	20250218	161700	222681551	987	987	987	987	0
206	20250218	161600	222681551	987	987	987	987	0
207	20250218	161500	222681551	987	987	987	987	0
208	20250218	161400	222681551	987	987	987	987	0
209	20250218	161300	222681551	987	987	987	987	0
210	20250218	161200	222681551	987	987	987	987	0
211	20250218	161100	222681551	987	987	987	987	0
212	20250218	161000	222681551	987	987	987	987	595
213	20250218	160900	222681551	987	987	987	987	0
214	20250218	160800	222681551	987	987	987	987	0
215	20250218	160700	222681551	987	987	987	987	0
216	20250218	160600	222681551	987	987	987	987	0
217	20250218	160500	222681551	987	987	987	987	0
218	20250218	160400	222681551	987	987	987	987	0
219	20250218	160300	222681551	987	987	987	987	0
220	20250218	160200	222681551	987	987	987	987	0
221	20250218	160100	222681551	987	987	987	987	0
222	20250218	160000	222681551	987	987	987	987	0
223	20250218	155900	222681551	987	987	987	987	0
224	20250218	155800	222681551	987	987	987	987	0
225	20250218	155700	222681551	987	987	987	987	0
226	20250218	155600	222681551	987	987	987	987	0
227	20250218	155500	222681551	987	987	987	987	0
228	20250218	155400	222681551	987	987	987	987	0
229	20250218	155300	222681551	987	987	987	987	0
230	20250218	155200	222681551	987	987	987	987	0
231	20250218	155100	222681551	987	987	987	987	0
232	20250218	155000	222681551	987	987	987	987	0
233	20250218	154900	222681551	987	987	987	987	0
234	20250218	154800	222681551	987	987	987	987	0
235	20250218	154700	222681551	987	987	987	987	0
236	20250218	154600	222681551	987	987	987	987	0
237	20250218	154500	222681551	987	987	987	987	0
238	20250218	154400	222681551	987	987	987	987	0
239	20250218	154300	222681551	987	987	987	987	0
240	20250218	154200	222681551	987	987	987	987	0
241	20250218	154100	222681551	987	987	987	987	0
242	20250218	154000	222681551	987	987	987	987	595
243	20250218	153900	222681551	987	987	987	987	0
244	20250218	153800	222681551	987	987	987	987	0
245	20250218	153700	222681551	987	987	987	987	0
246	20250218	153600	222681551	987	987	987	987	0
247	20250218	153500	222681551	987	987	987	987	0
248	20250218	153400	222681551	987	987	987	987	0
249	20250218	153300	222681551	987	987	987	987	0
250	20250218	153200	222681551	987	987	987	987	0
251	20250218	153100	222681551	987	987	987	987	0
252	20250218	153000	222681551	987	987	987	987	595
253	20250218	152900	222094286	988	988	988	988	0
254	20250218	152800	222094286	988	988	988	988	0
255	20250218	152700	222094286	988	988	988	988	0
256	20250218	152600	222094286	988	988	988	988	0
257	20250218	152500	222094286	988	988	988	988	0
258	20250218	152400	222094286	988	988	988	988	0
259	20250218	152300	222094286	988	988	988	988	0
260	20250218	152200	222094286	988	988	988	988	0
261	20250218	152100	222094286	988	988	988	988	0
262	20250218	152000	222094286	988	988	988	988	0
263	20250218	151900	222094286	988	977	988	977	3222
264	20250218	151800	218922168	986	986	986	986	0
265	20250218	151700	218922168	986	981	986	981	410
266	20250218	151600	218518870	974	974	974	974	0
267	20250218	151500	218518870	974	974	974	974	0
268	20250218	151400	218518870	974	974	974	974	0
269	20250218	151300	218518870	974	974	974	974	0
270	20250218	151200	218518870	974	974	974	974	0
271	20250218	151100	218518870	974	974	974	974	959
272	20250218	151000	217584804	974	974	974	974	0
273	20250218	150900	217584804	974	975	975	974	1094
274	20250218	150800	216518852	975	976	977	975	1081
275	20250218	150700	215464375	977	985	985	977	2227
276	20250218	150600	213287146	979	979	979	979	0
277	20250218	150500	213287146	979	979	979	979	10
278	20250218	150400	213277356	979	980	980	979	1208
279	20250218	150300	212094642	980	982	982	980	1320
280	20250218	150200	210798566	983	986	986	982	1322
281	20250218	150100	209495523	991	987	991	987	363
282	20250218	150000	209137230	991	991	991	991	36
283	20250218	145900	209101554	992	992	992	992	500
284	20250218	145800	208605554	992	992	993	988	785
285	20250218	145700	207826727	991	994	994	989	3684
286	20250218	145600	204171533	994	985	994	984	8082
287	20250218	145500	196178542	985	982	985	982	6513
288	20250218	145400	189771477	984	980	984	980	10098
289	20250218	145300	179856129	980	981	981	980	5
290	20250218	145200	179851227	981	980	981	980	1082
291	20250218	145100	178789787	980	980	980	980	1183
292	20250218	145000	177630447	979	979	979	979	38
293	20250218	144900	177593245	979	979	979	979	5
294	20250218	144800	177588350	979	979	979	979	1503
295	20250218	144700	176116913	978	980	980	978	1501
296	20250218	144600	174648851	979	979	979	979	0
297	20250218	144500	174648851	979	979	979	979	0
298	20250218	144400	174648851	979	979	979	979	0
299	20250218	144300	174648851	979	979	979	979	0
300	20250218	144200	174648851	979	979	979	979	0
301	20250218	144100	174648851	979	979	979	979	479
302	20250218	144000	174179910	979	979	979	979	0
303	20250218	143900	174179910	979	979	979	979	684
304	20250218	143800	173510274	979	979	979	979	341
305	20250218	143700	173176435	978	978	978	978	262
306	20250218	143600	172920199	978	978	978	978	0
307	20250218	143500	172920199	978	978	978	978	0
308	20250218	143400	172920199	978	978	978	978	46
309	20250218	143300	172875211	978	978	978	978	0
310	20250218	143200	172875211	978	978	978	978	0
311	20250218	143100	172875211	978	978	978	978	500
312	20250218	143000	172386211	978	978	978	978	0
313	20250218	142900	172386211	978	978	978	978	629
314	20250218	142800	171771049	979	979	979	979	0
315	20250218	142700	171771049	979	979	979	979	0
316	20250218	142600	171771049	979	979	979	979	0
317	20250218	142500	171771049	979	979	979	979	0
318	20250218	142400	171771049	979	979	979	979	0
319	20250218	142300	171771049	979	979	979	979	0
320	20250218	142200	171771049	979	979	979	979	0
321	20250218	142100	171771049	979	979	979	979	0
322	20250218	142000	171771049	979	978	979	978	10
323	20250218	141900	171761261	979	979	979	979	25
324	20250218	141800	171736786	979	979	979	979	0
325	20250218	141700	171736786	979	979	979	979	6
326	20250218	141600	171730912	978	978	978	978	0
327	20250218	141500	171730912	978	978	978	978	0
328	20250218	141400	171730912	978	978	978	978	2466
329	20250218	141300	169319164	978	978	978	978	0
330	20250218	141200	169319164	978	978	978	978	0
331	20250218	141100	169319164	978	978	978	978	0
332	20250218	141000	169319164	978	978	978	978	0
333	20250218	140900	169319164	978	978	978	978	8
334	20250218	140800	169311340	978	977	978	977	1022
335	20250218	140700	168312747	976	976	977	976	2153
336	20250218	140600	166211316	976	976	976	976	0
337	20250218	140500	166211316	976	976	976	976	0
338	20250218	140400	166211316	976	976	976	976	0
339	20250218	140300	166211316	976	976	976	976	0
340	20250218	140200	166211316	976	976	976	976	0
341	20250218	140100	166211316	976	976	976	976	0
342	20250218	140000	166211316	976	976	976	976	5
343	20250218	135900	166206436	976	976	976	976	0
344	20250218	135800	166206436	976	976	976	976	0
345	20250218	135700	166206436	976	976	976	976	0
346	20250218	135600	166206436	976	974	976	974	1178
347	20250218	135500	165058614	972	972	972	972	0
348	20250218	135400	165058614	972	972	972	972	0
349	20250218	135300	165058614	972	972	972	972	26
350	20250218	135200	165033342	974	974	974	974	0
351	20250218	135100	165033342	974	974	974	974	0
352	20250218	135000	165033342	974	974	974	974	0
353	20250218	134900	165033342	974	974	974	974	11
354	20250218	134800	165022628	974	974	974	974	1
355	20250218	134700	165021654	974	974	974	974	0
356	20250218	134600	165021654	974	974	974	974	0
357	20250218	134500	165021654	974	974	974	974	0
358	20250218	134400	165021654	974	974	974	974	0
359	20250218	134300	165021654	974	974	974	974	0
360	20250218	134200	165021654	974	974	974	974	95
361	20250218	134100	164929124	970	970	970	970	0
362	20250218	134000	164929124	970	970	970	970	0
363	20250218	133900	164929124	970	970	970	970	1
364	20250218	133800	164928154	970	970	970	970	0
365	20250218	133700	164928154	970	970	970	970	47
366	20250218	133600	164882564	970	970	970	970	0
367	20250218	133500	164882564	970	970	970	970	0
368	20250218	133400	164882564	970	970	970	970	0
369	20250218	133300	164882564	970	970	970	970	1242
370	20250218	133200	163677824	970	971	971	970	648
371	20250218	133100	163049077	971	973	973	971	1056
372	20250218	133000	162023236	974	974	974	974	50
373	20250218	132900	161974536	974	974	974	974	4
374	20250218	132800	161970640	974	974	974	974	0
375	20250218	132700	161970640	974	974	974	974	0
376	20250218	132600	161970640	974	974	974	974	0
377	20250218	132500	161970640	974	974	974	974	3
378	20250218	132400	161967718	974	974	974	974	1
379	20250218	132300	161966744	974	974	974	974	0
380	20250218	132200	161966744	974	974	974	974	0
381	20250218	132100	161966744	974	974	974	974	262
382	20250218	132000	161711556	974	974	974	974	0
383	20250218	131900	161711556	974	974	974	974	4653
384	20250218	131800	157179534	974	974	974	974	0
385	20250218	131700	157179534	974	974	974	974	0
386	20250218	131600	157179534	974	974	974	974	0
387	20250218	131500	157179534	974	974	974	974	0
388	20250218	131400	157179534	974	974	974	974	0
389	20250218	131300	157179534	974	975	975	974	1234
390	20250218	131200	155977427	975	975	975	975	1009
391	20250218	131100	154993652	974	974	974	974	0
392	20250218	131000	154993652	974	974	974	974	0
393	20250218	130900	154993652	974	974	974	974	0
394	20250218	130800	154993652	974	974	974	974	0
395	20250218	130700	154993652	974	974	974	974	0
396	20250218	130600	154993652	974	974	974	974	0
397	20250218	130500	154993652	974	974	974	974	0
398	20250218	130400	154993652	974	974	974	974	0
399	20250218	130300	154993652	974	974	974	974	0
400	20250218	130200	154993652	974	974	974	974	200
401	20250218	130100	154798852	975	974	975	974	2
402	20250218	130000	154796903	974	974	974	974	0
403	20250218	125900	154796903	974	974	974	974	0
404	20250218	125800	154796903	974	974	974	974	211
405	20250218	125700	154591389	974	974	974	974	1206
406	20250218	125600	153416745	970	970	970	970	0
407	20250218	125500	153416745	970	970	970	970	0
408	20250218	125400	153416745	970	970	970	970	0
409	20250218	125300	153416745	970	970	970	970	0
410	20250218	125200	153416745	970	970	970	970	0
411	20250218	125100	153416745	970	970	970	970	0
412	20250218	125000	153416745	970	970	970	970	0
413	20250218	124900	153416745	970	970	970	970	0
414	20250218	124800	153416745	970	971	971	970	6600
415	20250218	124700	147014245	970	970	970	970	0
416	20250218	124600	147014245	970	970	970	970	0
417	20250218	124500	147014245	970	970	970	970	0
418	20250218	124400	147014245	970	970	970	970	0
419	20250218	124300	147014245	970	970	970	970	0
420	20250218	124200	147014245	970	970	970	970	0
421	20250218	124100	147014245	970	970	970	970	0
422	20250218	124000	147014245	970	970	970	970	0
423	20250218	123900	147014245	970	970	970	970	0
424	20250218	123800	147014245	970	970	970	970	0
425	20250218	123700	147014245	970	970	970	970	0
426	20250218	123600	147014245	970	970	970	970	0
427	20250218	123500	147014245	970	970	970	970	0
428	20250218	123400	147014245	970	970	970	970	0
429	20250218	123300	147014245	970	970	970	970	0
430	20250218	123200	147014245	970	970	970	970	0
431	20250218	123100	147014245	970	970	970	970	0
432	20250218	123000	147014245	970	970	970	970	0
433	20250218	122900	147014245	970	970	970	970	0
434	20250218	122800	147014245	970	970	970	970	0
435	20250218	122700	147014245	970	970	970	970	0
436	20250218	122600	147014245	970	970	970	970	0
437	20250218	122500	147014245	970	970	970	970	0
438	20250218	122400	147014245	970	970	970	970	0
439	20250218	122300	147014245	970	970	970	970	0
440	20250218	122200	147014245	970	970	970	970	0
441	20250218	122100	147014245	970	970	970	970	10
442	20250218	122000	147004545	970	970	970	970	4
443	20250218	121900	147000665	970	970	970	970	0
444	20250218	121800	147000665	970	970	970	970	0
445	20250218	121700	147000665	970	970	970	970	0
446	20250218	121600	147000665	970	970	970	970	24
447	20250218	121500	146977385	971	971	971	971	0
448	20250218	121400	146977385	971	971	971	971	0
449	20250218	121300	146977385	971	971	971	971	0
450	20250218	121200	146977385	971	971	971	971	0
451	20250218	121100	146977385	971	971	971	971	0
452	20250218	121000	146977385	971	973	973	970	10325
453	20250218	120900	136957594	974	974	974	974	0
454	20250218	120800	136957594	974	974	974	974	0
455	20250218	120700	136957594	974	973	974	973	33
456	20250218	120600	136925481	974	974	974	974	0
457	20250218	120500	136925481	974	974	974	974	1000
458	20250218	120400	135951481	973	973	973	973	0
459	20250218	120300	135951481	973	973	973	973	4
460	20250218	120200	135947589	972	972	972	972	0
461	20250218	120100	135947589	972	972	972	972	0
462	20250218	120000	135947589	972	972	972	972	0
463	20250218	115900	135947589	972	972	972	972	100
464	20250218	115800	135850389	976	976	976	976	0
465	20250218	115700	135850389	976	976	976	976	0
466	20250218	115600	135850389	976	976	976	976	0
467	20250218	115500	135850389	976	976	976	976	0
468	20250218	115400	135850389	976	974	976	974	700
469	20250218	115300	135167589	976	976	976	976	0
470	20250218	115200	135167589	976	976	976	976	0
471	20250218	115100	135167589	976	976	976	976	0
472	20250218	115000	135167589	976	976	976	976	0
473	20250218	114900	135167589	976	975	976	975	1049
474	20250218	114800	134144790	971	971	971	971	0
475	20250218	114700	134144790	971	971	971	971	0
476	20250218	114600	134144790	971	971	971	971	0
477	20250218	114500	134144790	971	971	971	971	0
478	20250218	114400	134144790	971	971	971	971	0
479	20250218	114300	134144790	971	971	971	971	0
480	20250218	114200	134144790	971	971	971	971	0
481	20250218	114100	134144790	971	971	971	971	0
482	20250218	114000	134144790	971	971	971	971	0
483	20250218	113900	134144790	971	971	971	971	0
484	20250218	113800	134144790	971	971	971	971	975
485	20250218	113700	133198065	976	976	976	976	0
486	20250218	113600	133198065	976	976	976	976	1
487	20250218	113500	133197089	976	975	976	975	1128
488	20250218	113400	132097270	975	974	975	974	985
489	20250218	113300	131136989	974	974	974	974	0
490	20250218	113200	131136989	974	974	974	974	0
491	20250218	113100	131136989	974	970	974	970	736
492	20250218	113000	130420929	970	970	970	970	1
493	20250218	112900	130419959	970	970	970	970	3
494	20250218	112800	130417049	970	970	970	970	0
495	20250218	112700	130417049	970	970	970	970	0
496	20250218	112600	130417049	970	971	971	970	1030
497	20250218	112500	129417919	970	970	970	970	0
498	20250218	112400	129417919	970	970	970	970	0
499	20250218	112300	129417919	970	970	970	970	0
500	20250218	112200	129417919	970	971	971	970	1481
501	20250218	112100	127980148	971	971	971	971	0
502	20250218	112000	127980148	971	971	971	971	0
503	20250218	111900	127980148	971	971	971	971	0
504	20250218	111800	127980148	971	971	971	971	0
505	20250218	111700	127980148	971	971	971	971	0
506	20250218	111600	127980148	971	971	971	971	0
507	20250218	111500	127980148	971	971	971	971	0
508	20250218	111400	127980148	971	971	971	971	0
509	20250218	111300	127980148	971	971	971	971	534
510	20250218	111200	127461634	971	971	971	971	1700
511	20250218	111100	125810934	971	971	971	971	0
512	20250218	111000	125810934	971	971	971	971	0
513	20250218	110900	125810934	971	971	971	971	0
514	20250218	110800	125810934	971	972	972	971	231
515	20250218	110700	125586506	972	972	972	972	0
516	20250218	110600	125586506	972	972	972	972	0
517	20250218	110500	125586506	972	972	972	972	2
518	20250218	110400	125584562	978	978	978	978	0
519	20250218	110300	125584562	978	978	978	978	30
520	20250218	110200	125555222	979	979	979	979	2
521	20250218	110100	125553264	979	976	979	969	2134
522	20250218	110000	123477880	976	976	976	976	0
523	20250218	105900	123477880	976	974	976	974	1216
524	20250218	105800	122292893	975	975	975	975	0
525	20250218	105700	122292893	975	975	975	975	2000
526	20250218	105600	120342893	975	975	975	975	0
527	20250218	105500	120342893	975	975	975	975	0
528	20250218	105400	120342893	975	975	975	975	0
529	20250218	105300	120342893	975	975	975	975	20
530	20250218	105200	120323393	969	972	972	969	1025
531	20250218	105100	119329284	971	971	971	971	0
532	20250218	105000	119329284	971	971	971	971	0
533	20250218	104900	119329284	971	971	971	971	0
534	20250218	104800	119329284	971	971	971	971	0
535	20250218	104700	119329284	971	971	971	971	109
536	20250218	104600	119223445	978	978	978	978	200
537	20250218	104500	119027845	971	978	978	970	22227
538	20250218	104400	97407682	980	980	980	980	2708
539	20250218	104300	94753842	981	981	981	981	11
540	20250218	104200	94743051	980	980	980	980	433
541	20250218	104100	94318711	981	981	981	981	7
542	20250218	104000	94311844	981	981	981	981	0
543	20250218	103900	94311844	981	979	981	979	8547
544	20250218	103800	85934483	978	978	978	978	114
545	20250218	103700	85822991	979	978	979	978	152
546	20250218	103600	85674294	975	975	975	975	1
547	20250218	103500	85673319	975	977	977	975	101
548	20250218	103400	85574824	979	979	979	979	0
549	20250218	103300	85574824	979	979	979	979	4
550	20250218	103200	85570908	977	977	977	977	0
551	20250218	103100	85570908	977	977	977	977	1
552	20250218	103000	85569931	975	975	975	975	0
553	20250218	102900	85569931	975	975	975	975	0
554	20250218	102800	85569931	975	975	975	975	0
555	20250218	102700	85569931	975	975	975	975	500
556	20250218	102600	85082431	975	975	975	975	1740
557	20250218	102500	83385931	975	975	975	975	0
558	20250218	102400	83385931	975	975	975	975	0
559	20250218	102300	83385931	975	975	975	975	0
560	20250218	102200	83385931	975	975	975	975	50
561	20250218	102100	83337181	975	975	975	975	710
562	20250218	102000	82644931	975	975	975	975	0
563	20250218	101900	82644931	975	975	975	975	0
564	20250218	101800	82644931	975	975	975	975	801
565	20250218	101700	81863956	975	975	975	975	1
566	20250218	101600	81862981	975	975	975	975	1
567	20250218	101500	81862006	975	975	975	975	0
568	20250218	101400	81862006	975	975	975	975	0
569	20250218	101300	81862006	975	975	975	975	2000
570	20250218	101200	79912006	975	975	975	975	0
571	20250218	101100	79912006	975	975	975	975	101
572	20250218	101000	79813531	975	980	980	975	2313
573	20250218	100900	77551801	980	980	980	980	2
574	20250218	100800	77549841	974	974	974	974	0
575	20250218	100700	77549841	974	980	980	974	749
576	20250218	100600	76817309	980	975	980	975	35705
577	20250218	100500	41933573	975	975	976	975	1465
578	20250218	100400	40504904	975	972	975	971	1106
579	20250218	100300	39430163	971	971	971	971	0
580	20250218	100200	39430163	971	971	971	971	101
581	20250218	100100	39332092	971	973	973	971	24
582	20250218	100000	39308786	973	975	976	973	1620
583	20250218	095900	37730026	973	973	973	973	100
584	20250218	095800	37632726	973	977	977	973	252
585	20250218	095700	37387518	978	978	978	978	0
586	20250218	095600	37387518	978	978	978	978	0
587	20250218	095500	37387518	978	978	978	978	1
588	20250218	095400	37386540	973	977	977	973	11
589	20250218	095300	37375816	974	974	974	974	1002
590	20250218	095200	36399868	978	978	978	978	6
591	20250218	095100	36394000	976	976	976	976	0
592	20250218	095000	36394000	976	976	976	976	0
593	20250218	094900	36394000	976	976	976	976	3
594	20250218	094800	36391072	976	976	976	976	515
595	20250218	094700	35888432	976	976	976	976	0
596	20250218	094600	35888432	976	975	976	975	320
597	20250218	094500	35576431	977	977	977	977	13
598	20250218	094400	35563730	977	978	978	977	22
599	20250218	094300	35542215	975	978	978	975	257
600	20250218	094200	35291280	975	975	975	975	820
601	20250218	094100	34491780	975	975	975	975	0
602	20250218	094000	34491780	975	975	975	975	2300
603	20250218	093900	32249280	973	980	980	973	3065
604	20250218	093800	29261704	980	980	980	980	0
605	20250218	093700	29261704	980	980	980	980	1
606	20250218	093600	29260724	980	980	980	980	82
607	20250218	093500	29180364	979	979	979	979	511
608	20250218	093400	28680095	979	979	979	979	1500
609	20250218	093300	27211595	979	979	979	979	800
610	20250218	093200	26428395	973	973	973	973	0
611	20250218	093100	26428395	973	973	973	973	1
612	20250218	093000	26427422	980	975	980	975	2047
613	20250218	092900	24424080	976	976	976	976	500
614	20250218	092800	23936080	975	975	975	975	0
615	20250218	092700	23936080	975	975	975	975	0
616	20250218	092600	23936080	975	974	975	974	3489
617	20250218	092500	20535794	974	974	974	974	1296
618	20250218	092400	19273490	974	969	974	967	5049
619	20250218	092300	14380051	967	967	967	967	0
620	20250218	092200	14380051	967	967	967	967	300
621	20250218	092100	14089951	969	969	969	969	12
622	20250218	092000	14078323	969	969	969	969	866
623	20250218	091900	13239169	969	969	969	969	0
624	20250218	091800	13239169	969	969	969	969	292
625	20250218	091700	12956221	970	970	970	970	0
626	20250218	091600	12956221	970	970	970	970	0
627	20250218	091500	12956221	970	969	970	969	201
628	20250218	091400	12761451	970	969	970	969	2131
629	20250218	091300	10695481	969	970	970	969	24
630	20250218	091200	10672222	964	970	970	964	102
631	20250218	091100	10573288	970	969	970	969	981
632	20250218	091000	9622690	969	969	969	964	50
633	20250218	090900	9574350	969	969	969	969	0
634	20250218	090800	9574350	969	969	969	969	951
635	20250218	090700	8652831	968	965	968	965	3118
636	20250218	090600	5640961	963	963	963	963	1062
637	20250218	090500	4618255	961	961	961	961	62
638	20250218	090400	4558673	963	963	963	963	1000
639	20250218	090300	3595673	963	963	963	963	1001
640	20250218	090200	2631710	955	956	956	955	558
641	20250218	090100	2098321	960	961	961	960	1973
642	20250218	090000	202771	961	961	961	961	211