KissMeData/021040/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190800	13332594	905	905	905	905	64
3	20250219	190700	13332594	905	905	905	905	0
4	20250219	190600	13332594	905	905	905	905	0
5	20250219	190500	13332594	905	905	905	905	0
6	20250219	190400	13332594	905	905	905	905	0
7	20250219	190300	13332594	905	905	905	905	0
8	20250219	190200	13332594	905	905	905	905	0
9	20250219	190100	13332594	905	905	905	905	0
10	20250219	190000	13332594	905	905	905	905	0
11	20250219	185900	13332594	905	905	905	905	0
12	20250219	185800	13332594	905	905	905	905	0
13	20250219	185700	13332594	905	905	905	905	0
14	20250219	185600	13332594	905	905	905	905	0
15	20250219	185500	13332594	905	905	905	905	0
16	20250219	185400	13332594	905	905	905	905	0
17	20250219	185300	13332594	905	905	905	905	0
18	20250219	185200	13332594	905	905	905	905	0
19	20250219	185100	13332594	905	905	905	905	0
20	20250219	185000	13332594	905	905	905	905	0
21	20250219	184900	13332594	905	905	905	905	0
22	20250219	184800	13332594	905	905	905	905	0
23	20250219	184700	13332594	905	905	905	905	0
24	20250219	184600	13332594	905	905	905	905	0
25	20250219	184500	13332594	905	905	905	905	0
26	20250219	184400	13332594	905	905	905	905	0
27	20250219	184300	13332594	905	905	905	905	0
28	20250219	184200	13332594	905	905	905	905	0
29	20250219	184100	13332594	905	905	905	905	0
30	20250219	184000	13332594	905	905	905	905	0
31	20250219	183900	13332594	905	905	905	905	0
32	20250219	183800	13332594	905	905	905	905	64
33	20250219	183700	13332594	905	905	905	905	0
34	20250219	183600	13332594	905	905	905	905	0
35	20250219	183500	13332594	905	905	905	905	0
36	20250219	183400	13332594	905	905	905	905	0
37	20250219	183300	13332594	905	905	905	905	0
38	20250219	183200	13332594	905	905	905	905	0
39	20250219	183100	13332594	905	905	905	905	0
40	20250219	183000	13332594	905	905	905	905	0
41	20250219	182900	13332594	905	905	905	905	0
42	20250219	182800	13332594	905	905	905	905	0
43	20250219	182700	13332594	905	905	905	905	0
44	20250219	182600	13332594	905	905	905	905	0
45	20250219	182500	13332594	905	905	905	905	0
46	20250219	182400	13332594	905	905	905	905	0
47	20250219	182300	13332594	905	905	905	905	0
48	20250219	182200	13332594	905	905	905	905	0
49	20250219	182100	13332594	905	905	905	905	0
50	20250219	182000	13332594	905	905	905	905	0
51	20250219	181900	13332594	905	905	905	905	0
52	20250219	181800	13332594	905	905	905	905	0
53	20250219	181700	13332594	905	905	905	905	0
54	20250219	181600	13332594	905	905	905	905	0
55	20250219	181500	13332594	905	905	905	905	0
56	20250219	181400	13332594	905	905	905	905	0
57	20250219	181300	13332594	905	905	905	905	0
58	20250219	181200	13332594	905	905	905	905	0
59	20250219	181100	13332594	905	905	905	905	0
60	20250219	181000	13332594	905	905	905	905	0
61	20250219	180900	13332594	905	905	905	905	0
62	20250219	180800	13332594	905	905	905	905	64
63	20250219	180700	13332594	905	905	905	905	0
64	20250219	180600	13332594	905	905	905	905	0
65	20250219	180500	13332594	905	905	905	905	0
66	20250219	180400	13332594	905	905	905	905	0
67	20250219	180300	13332594	905	905	905	905	0
68	20250219	180200	13332594	905	905	905	905	0
69	20250219	180100	13332594	905	905	905	905	0
70	20250219	180000	13332594	905	905	905	905	0
71	20250219	175900	13332594	905	905	905	905	0
72	20250219	175800	13332594	905	905	905	905	0
73	20250219	175700	13332594	905	905	905	905	0
74	20250219	175600	13332594	905	905	905	905	0
75	20250219	175500	13332594	905	905	905	905	0
76	20250219	175400	13332594	905	905	905	905	0
77	20250219	175300	13332594	905	905	905	905	0
78	20250219	175200	13332594	905	905	905	905	0
79	20250219	175100	13332594	905	905	905	905	0
80	20250219	175000	13332594	905	905	905	905	0
81	20250219	174900	13332594	905	905	905	905	0
82	20250219	174800	13332594	905	905	905	905	0
83	20250219	174700	13332594	905	905	905	905	0
84	20250219	174600	13332594	905	905	905	905	0
85	20250219	174500	13332594	905	905	905	905	0
86	20250219	174400	13332594	905	905	905	905	0
87	20250219	174300	13332594	905	905	905	905	0
88	20250219	174200	13332594	905	905	905	905	0
89	20250219	174100	13332594	905	905	905	905	0
90	20250219	174000	13332594	905	905	905	905	0
91	20250219	173900	13332594	905	905	905	905	0
92	20250219	173800	13332594	905	905	905	905	64
93	20250219	173700	13332594	905	905	905	905	0
94	20250219	173600	13332594	905	905	905	905	0
95	20250219	173500	13332594	905	905	905	905	0
96	20250219	173400	13332594	905	905	905	905	0
97	20250219	173300	13332594	905	905	905	905	0
98	20250219	173200	13332594	905	905	905	905	0
99	20250219	173100	13332594	905	905	905	905	0
100	20250219	173000	13332594	905	905	905	905	0
101	20250219	172900	13332594	905	905	905	905	0
102	20250219	172800	13332594	905	905	905	905	0
103	20250219	172700	13332594	905	905	905	905	0
104	20250219	172600	13332594	905	905	905	905	0
105	20250219	172500	13332594	905	905	905	905	0
106	20250219	172400	13332594	905	905	905	905	0
107	20250219	172300	13332594	905	905	905	905	0
108	20250219	172200	13332594	905	905	905	905	0
109	20250219	172100	13332594	905	905	905	905	0
110	20250219	172000	13332594	905	905	905	905	0
111	20250219	171900	13332594	905	905	905	905	0
112	20250219	171800	13332594	905	905	905	905	0
113	20250219	171700	13332594	905	905	905	905	0
114	20250219	171600	13332594	905	905	905	905	0
115	20250219	171500	13332594	905	905	905	905	0
116	20250219	171400	13332594	905	905	905	905	0
117	20250219	171300	13332594	905	905	905	905	0
118	20250219	171200	13332594	905	905	905	905	0
119	20250219	171100	13332594	905	905	905	905	0
120	20250219	171000	13332594	905	905	905	905	0
121	20250219	170900	13332594	905	905	905	905	0
122	20250219	170800	13332594	905	905	905	905	64
123	20250219	170700	13332594	905	905	905	905	0
124	20250219	170600	13332594	905	905	905	905	0
125	20250219	170500	13332594	905	905	905	905	0
126	20250219	170400	13332594	905	905	905	905	0
127	20250219	170300	13332594	905	905	905	905	0
128	20250219	170200	13332594	905	905	905	905	0
129	20250219	170100	13332594	905	905	905	905	0
130	20250219	170000	13332594	905	905	905	905	0
131	20250219	165900	13332594	905	905	905	905	0
132	20250219	165800	13332594	905	905	905	905	0
133	20250219	165700	13332594	905	905	905	905	0
134	20250219	165600	13332594	905	905	905	905	0
135	20250219	165500	13332594	905	905	905	905	0
136	20250219	165400	13332594	905	905	905	905	0
137	20250219	165300	13332594	905	905	905	905	0
138	20250219	165200	13332594	905	905	905	905	0
139	20250219	165100	13332594	905	905	905	905	0
140	20250219	165000	13332594	905	905	905	905	0
141	20250219	164900	13332594	905	905	905	905	0
142	20250219	164800	13332594	905	905	905	905	0
143	20250219	164700	13332594	905	905	905	905	0
144	20250219	164600	13332594	905	905	905	905	0
145	20250219	164500	13332594	905	905	905	905	0
146	20250219	164400	13332594	905	905	905	905	0
147	20250219	164300	13332594	905	905	905	905	0
148	20250219	164200	13332594	905	905	905	905	0
149	20250219	164100	13332594	905	905	905	905	0
150	20250219	164000	13332594	905	905	905	905	0
151	20250219	163900	13332594	905	905	905	905	0
152	20250219	163800	13332594	905	905	905	905	64
153	20250219	163700	13332594	905	905	905	905	0
154	20250219	163600	13332594	905	905	905	905	0
155	20250219	163500	13332594	905	905	905	905	0
156	20250219	163400	13332594	905	905	905	905	0
157	20250219	163300	13332594	905	905	905	905	0
158	20250219	163200	13332594	905	905	905	905	0
159	20250219	163100	13332594	905	905	905	905	0
160	20250219	163000	13332594	905	905	905	905	0
161	20250219	162900	13332594	905	905	905	905	0
162	20250219	162800	13332594	905	905	905	905	0
163	20250219	162700	13332594	905	905	905	905	0
164	20250219	162600	13332594	905	905	905	905	0
165	20250219	162500	13332594	905	905	905	905	0
166	20250219	162400	13332594	905	905	905	905	0
167	20250219	162300	13332594	905	905	905	905	0
168	20250219	162200	13332594	905	905	905	905	0
169	20250219	162100	13332594	905	905	905	905	0
170	20250219	162000	13332594	905	905	905	905	0
171	20250219	161900	13332594	905	905	905	905	0
172	20250219	161800	13332594	905	905	905	905	0
173	20250219	161700	13332594	905	905	905	905	0
174	20250219	161600	13332594	905	905	905	905	0
175	20250219	161500	13332594	905	905	905	905	0
176	20250219	161400	13332594	905	905	905	905	0
177	20250219	161300	13332594	905	905	905	905	0
178	20250219	161200	13332594	905	905	905	905	0
179	20250219	161100	13332594	905	905	905	905	0
180	20250219	161000	13332594	905	905	905	905	0
181	20250219	160900	13332594	905	905	905	905	0
182	20250219	160800	13332594	905	905	905	905	64
183	20250219	160700	13332594	905	905	905	905	0
184	20250219	160600	13332594	905	905	905	905	0
185	20250219	160500	13332594	905	905	905	905	0
186	20250219	160400	13332594	905	905	905	905	0
187	20250219	160300	13332594	905	905	905	905	0
188	20250219	160200	13332594	905	905	905	905	0
189	20250219	160100	13332594	905	905	905	905	0
190	20250219	160000	13332594	905	905	905	905	0
191	20250219	155900	13332594	905	905	905	905	0
192	20250219	155800	13332594	905	905	905	905	0
193	20250219	155700	13332594	905	905	905	905	0
194	20250219	155600	13332594	905	905	905	905	0
195	20250219	155500	13332594	905	905	905	905	0
196	20250219	155400	13332594	905	905	905	905	0
197	20250219	155300	13332594	905	905	905	905	0
198	20250219	155200	13332594	905	905	905	905	0
199	20250219	155100	13332594	905	905	905	905	0
200	20250219	155000	13332594	905	905	905	905	0
201	20250219	154900	13332594	905	905	905	905	0
202	20250219	154800	13332594	905	905	905	905	0
203	20250219	154700	13332594	905	905	905	905	0
204	20250219	154600	13332594	905	905	905	905	0
205	20250219	154500	13332594	905	905	905	905	0
206	20250219	154400	13332594	905	905	905	905	0
207	20250219	154300	13332594	905	905	905	905	0
208	20250219	154200	13332594	905	905	905	905	0
209	20250219	154100	13332594	905	905	905	905	0
210	20250219	154000	13332594	905	905	905	905	0
211	20250219	153900	13332594	905	905	905	905	0
212	20250219	153800	13332594	905	905	905	905	64
213	20250219	153700	13332594	905	905	905	905	0
214	20250219	153600	13332594	905	905	905	905	0
215	20250219	153500	13332594	905	905	905	905	0
216	20250219	153400	13332594	905	905	905	905	0
217	20250219	153300	13332594	905	905	905	905	0
218	20250219	153200	13332594	905	905	905	905	0
219	20250219	153100	13332594	905	905	905	905	0
220	20250219	153000	13332594	905	905	905	905	64
221	20250219	152900	13274674	911	911	911	911	0
222	20250219	152800	13274674	911	911	911	911	0
223	20250219	152700	13274674	911	911	911	911	0
224	20250219	152600	13274674	911	911	911	911	0
225	20250219	152500	13274674	911	911	911	911	0
226	20250219	152400	13274674	911	911	911	911	0
227	20250219	152300	13274674	911	911	911	911	0
228	20250219	152200	13274674	911	911	911	911	0
229	20250219	152100	13274674	911	911	911	911	0
230	20250219	152000	13274674	911	911	911	911	0
231	20250219	151900	13274674	911	911	911	911	0
232	20250219	151800	13274674	911	911	911	911	0
233	20250219	151700	13274674	911	911	911	911	0
234	20250219	151600	13274674	911	911	911	911	0
235	20250219	151500	13274674	911	911	911	911	0
236	20250219	151400	13274674	911	911	911	911	0
237	20250219	151300	13274674	911	911	911	911	0
238	20250219	151200	13274674	911	911	911	911	0
239	20250219	151100	13274674	911	911	911	911	0
240	20250219	151000	13274674	911	911	911	911	0
241	20250219	150900	13274674	911	911	911	911	0
242	20250219	150800	13274674	911	911	911	911	0
243	20250219	150700	13274674	911	911	911	911	0
244	20250219	150600	13274674	911	911	911	911	0
245	20250219	150500	13274674	911	911	911	911	0
246	20250219	150400	13274674	911	911	911	911	0
247	20250219	150300	13274674	911	911	911	911	0
248	20250219	150200	13274674	911	911	911	911	0
249	20250219	150100	13274674	911	911	911	911	0
250	20250219	150000	13274674	911	911	911	911	30
251	20250219	145900	13247344	911	911	911	911	0
252	20250219	145800	13247344	911	911	911	911	0
253	20250219	145700	13247344	911	911	911	911	0
254	20250219	145600	13247344	911	911	911	911	0
255	20250219	145500	13247344	911	911	911	911	0
256	20250219	145400	13247344	911	911	911	911	0
257	20250219	145300	13247344	911	911	911	911	0
258	20250219	145200	13247344	911	911	911	911	0
259	20250219	145100	13247344	911	911	911	911	0
260	20250219	145000	13247344	911	911	911	911	0
261	20250219	144900	13247344	911	911	911	911	0
262	20250219	144800	13247344	911	911	911	911	0
263	20250219	144700	13247344	911	911	911	911	0
264	20250219	144600	13247344	911	911	911	911	0
265	20250219	144500	13247344	911	911	911	911	0
266	20250219	144400	13247344	911	911	911	911	0
267	20250219	144300	13247344	911	911	911	911	0
268	20250219	144200	13247344	911	911	911	911	0
269	20250219	144100	13247344	911	911	911	911	0
270	20250219	144000	13247344	911	911	911	911	0
271	20250219	143900	13247344	911	911	911	911	1
272	20250219	143800	13246433	906	906	906	906	0
273	20250219	143700	13246433	906	906	906	906	0
274	20250219	143600	13246433	906	906	906	906	0
275	20250219	143500	13246433	906	906	906	906	0
276	20250219	143400	13246433	906	906	906	906	100
277	20250219	143300	13155833	905	905	905	905	0
278	20250219	143200	13155833	905	905	905	905	0
279	20250219	143100	13155833	905	905	905	905	0
280	20250219	143000	13155833	905	905	905	905	0
281	20250219	142900	13155833	905	905	905	905	100
282	20250219	142800	13065333	905	905	905	905	0
283	20250219	142700	13065333	905	905	905	905	300
284	20250219	142600	12793833	911	911	911	911	0
285	20250219	142500	12793833	911	911	911	911	0
286	20250219	142400	12793833	911	911	911	911	0
287	20250219	142300	12793833	911	911	911	911	0
288	20250219	142200	12793833	911	911	911	911	0
289	20250219	142100	12793833	911	911	911	911	0
290	20250219	142000	12793833	911	911	911	911	0
291	20250219	141900	12793833	911	911	911	911	0
292	20250219	141800	12793833	911	911	911	911	0
293	20250219	141700	12793833	911	911	911	911	0
294	20250219	141600	12793833	911	911	911	911	0
295	20250219	141500	12793833	911	911	911	911	0
296	20250219	141400	12793833	911	911	911	911	0
297	20250219	141300	12793833	911	911	911	911	0
298	20250219	141200	12793833	911	911	911	911	0
299	20250219	141100	12793833	911	911	911	911	0
300	20250219	141000	12793833	911	911	911	911	0
301	20250219	140900	12793833	911	911	911	911	0
302	20250219	140800	12793833	911	911	911	911	0
303	20250219	140700	12793833	911	911	911	911	0
304	20250219	140600	12793833	911	911	911	911	0
305	20250219	140500	12793833	911	911	911	911	0
306	20250219	140400	12793833	911	911	911	911	0
307	20250219	140300	12793833	911	911	911	911	0
308	20250219	140200	12793833	911	911	911	911	0
309	20250219	140100	12793833	911	911	911	911	0
310	20250219	140000	12793833	911	911	911	911	0
311	20250219	135900	12793833	911	911	911	911	0
312	20250219	135800	12793833	911	911	911	911	0
313	20250219	135700	12793833	911	911	911	911	0
314	20250219	135600	12793833	911	911	911	911	0
315	20250219	135500	12793833	911	911	911	911	0
316	20250219	135400	12793833	911	911	911	911	0
317	20250219	135300	12793833	911	911	911	911	0
318	20250219	135200	12793833	911	911	911	911	0
319	20250219	135100	12793833	911	911	911	911	0
320	20250219	135000	12793833	911	911	911	911	0
321	20250219	134900	12793833	911	911	911	911	0
322	20250219	134800	12793833	911	911	911	911	1
323	20250219	134700	12792922	911	911	911	911	0
324	20250219	134600	12792922	911	911	911	911	0
325	20250219	134500	12792922	911	911	911	911	0
326	20250219	134400	12792922	911	911	911	911	0
327	20250219	134300	12792922	911	911	911	911	0
328	20250219	134200	12792922	911	911	911	911	0
329	20250219	134100	12792922	911	911	911	911	0
330	20250219	134000	12792922	911	911	911	911	0
331	20250219	133900	12792922	911	911	911	911	0
332	20250219	133800	12792922	911	911	911	911	0
333	20250219	133700	12792922	911	911	911	911	0
334	20250219	133600	12792922	911	911	911	911	0
335	20250219	133500	12792922	911	911	911	911	0
336	20250219	133400	12792922	911	911	911	911	0
337	20250219	133300	12792922	911	911	911	911	0
338	20250219	133200	12792922	911	911	911	911	0
339	20250219	133100	12792922	911	911	911	911	0
340	20250219	133000	12792922	911	911	911	911	0
341	20250219	132900	12792922	911	911	911	911	0
342	20250219	132800	12792922	911	911	911	911	0
343	20250219	132700	12792922	911	911	911	911	0
344	20250219	132600	12792922	911	911	911	911	0
345	20250219	132500	12792922	911	911	911	911	0
346	20250219	132400	12792922	911	911	911	911	0
347	20250219	132300	12792922	911	911	911	911	0
348	20250219	132200	12792922	911	911	911	911	0
349	20250219	132100	12792922	911	911	911	911	0
350	20250219	132000	12792922	911	911	911	911	0
351	20250219	131900	12792922	911	911	911	911	0
352	20250219	131800	12792922	911	911	911	911	0
353	20250219	131700	12792922	911	911	911	911	0
354	20250219	131600	12792922	911	911	911	911	0
355	20250219	131500	12792922	911	911	911	911	1
356	20250219	131400	12792011	905	905	905	905	0
357	20250219	131300	12792011	905	905	905	905	0
358	20250219	131200	12792011	905	905	905	905	0
359	20250219	131100	12792011	905	905	905	905	0
360	20250219	131000	12792011	905	905	905	905	0
361	20250219	130900	12792011	905	905	905	905	0
362	20250219	130800	12792011	905	905	905	905	0
363	20250219	130700	12792011	905	905	905	905	0
364	20250219	130600	12792011	905	905	905	905	0
365	20250219	130500	12792011	905	910	910	905	981
366	20250219	130400	11902497	912	912	912	912	0
367	20250219	130300	11902497	912	912	912	912	0
368	20250219	130200	11902497	912	912	912	912	0
369	20250219	130100	11902497	912	912	912	912	0
370	20250219	130000	11902497	912	912	912	912	0
371	20250219	125900	11902497	912	912	912	912	0
372	20250219	125800	11902497	912	912	912	912	4
373	20250219	125700	11898849	912	912	912	912	13
374	20250219	125600	11886993	911	911	911	911	0
375	20250219	125500	11886993	911	911	911	911	0
376	20250219	125400	11886993	911	911	911	911	0
377	20250219	125300	11886993	911	911	911	911	0
378	20250219	125200	11886993	911	911	911	911	0
379	20250219	125100	11886993	911	911	911	911	0
380	20250219	125000	11886993	911	911	911	911	0
381	20250219	124900	11886993	911	911	911	911	0
382	20250219	124800	11886993	911	911	911	911	0
383	20250219	124700	11886993	911	911	911	911	0
384	20250219	124600	11886993	911	911	911	911	0
385	20250219	124500	11886993	911	911	911	911	0
386	20250219	124400	11886993	911	911	911	911	0
387	20250219	124300	11886993	911	911	911	911	0
388	20250219	124200	11886993	911	911	911	911	0
389	20250219	124100	11886993	911	911	911	911	0
390	20250219	124000	11886993	911	911	911	911	0
391	20250219	123900	11886993	911	911	911	911	0
392	20250219	123800	11886993	911	911	911	911	0
393	20250219	123700	11886993	911	911	911	911	0
394	20250219	123600	11886993	911	911	911	911	0
395	20250219	123500	11886993	911	911	911	911	0
396	20250219	123400	11886993	911	911	911	911	0
397	20250219	123300	11886993	911	911	911	911	0
398	20250219	123200	11886993	911	911	911	911	0
399	20250219	123100	11886993	911	911	911	911	0
400	20250219	123000	11886993	911	911	911	911	0
401	20250219	122900	11886993	911	911	911	911	0
402	20250219	122800	11886993	911	911	911	911	0
403	20250219	122700	11886993	911	911	911	911	0
404	20250219	122600	11886993	911	911	911	911	0
405	20250219	122500	11886993	911	911	911	911	0
406	20250219	122400	11886993	911	911	911	911	0
407	20250219	122300	11886993	911	911	911	911	0
408	20250219	122200	11886993	911	911	911	911	400
409	20250219	122100	11522593	914	914	914	914	0
410	20250219	122000	11522593	914	914	914	914	0
411	20250219	121900	11522593	914	914	914	914	0
412	20250219	121800	11522593	914	914	914	914	0
413	20250219	121700	11522593	914	914	914	914	0
414	20250219	121600	11522593	914	914	914	914	0
415	20250219	121500	11522593	914	914	914	914	0
416	20250219	121400	11522593	914	914	914	914	0
417	20250219	121300	11522593	914	914	914	914	0
418	20250219	121200	11522593	914	914	914	914	0
419	20250219	121100	11522593	914	914	914	914	0
420	20250219	121000	11522593	914	914	914	914	0
421	20250219	120900	11522593	914	914	914	914	0
422	20250219	120800	11522593	914	914	914	914	0
423	20250219	120700	11522593	914	914	914	914	0
424	20250219	120600	11522593	914	914	914	914	0
425	20250219	120500	11522593	914	914	914	914	0
426	20250219	120400	11522593	914	914	914	914	0
427	20250219	120300	11522593	914	914	914	914	0
428	20250219	120200	11522593	914	914	914	914	0
429	20250219	120100	11522593	914	914	914	914	0
430	20250219	120000	11522593	914	914	914	914	0
431	20250219	115900	11522593	914	914	914	914	0
432	20250219	115800	11522593	914	914	914	914	0
433	20250219	115700	11522593	914	914	914	914	0
434	20250219	115600	11522593	914	914	914	914	0
435	20250219	115500	11522593	914	914	914	914	0
436	20250219	115400	11522593	914	914	914	914	0
437	20250219	115300	11522593	914	914	914	914	0
438	20250219	115200	11522593	914	914	914	914	0
439	20250219	115100	11522593	914	914	914	914	0
440	20250219	115000	11522593	914	914	914	914	1
441	20250219	114900	11521679	910	910	910	910	0
442	20250219	114800	11521679	910	910	910	910	0
443	20250219	114700	11521679	910	910	910	910	0
444	20250219	114600	11521679	910	910	910	910	0
445	20250219	114500	11521679	910	910	910	910	0
446	20250219	114400	11521679	910	910	910	910	14
447	20250219	114300	11508939	910	910	910	910	0
448	20250219	114200	11508939	910	910	910	910	0
449	20250219	114100	11508939	910	910	910	910	0
450	20250219	114000	11508939	910	910	910	910	0
451	20250219	113900	11508939	910	910	910	910	0
452	20250219	113800	11508939	910	910	910	910	1
453	20250219	113700	11508029	915	915	915	915	0
454	20250219	113600	11508029	915	915	915	915	0
455	20250219	113500	11508029	915	915	915	915	0
456	20250219	113400	11508029	915	915	915	915	20
457	20250219	113300	11489729	915	915	915	915	0
458	20250219	113200	11489729	915	915	915	915	0
459	20250219	113100	11489729	915	915	915	915	0
460	20250219	113000	11489729	915	915	915	915	0
461	20250219	112900	11489729	915	915	915	915	0
462	20250219	112800	11489729	915	915	915	915	0
463	20250219	112700	11489729	915	915	915	915	0
464	20250219	112600	11489729	915	915	915	915	0
465	20250219	112500	11489729	915	915	915	915	0
466	20250219	112400	11489729	915	915	915	915	0
467	20250219	112300	11489729	915	915	915	915	0
468	20250219	112200	11489729	915	915	915	915	0
469	20250219	112100	11489729	915	915	915	915	0
470	20250219	112000	11489729	915	915	915	915	0
471	20250219	111900	11489729	915	915	915	915	0
472	20250219	111800	11489729	915	915	915	915	0
473	20250219	111700	11489729	915	915	915	915	0
474	20250219	111600	11489729	915	915	915	915	0
475	20250219	111500	11489729	915	915	915	915	0
476	20250219	111400	11489729	915	915	915	915	0
477	20250219	111300	11489729	915	915	915	915	0
478	20250219	111200	11489729	915	915	915	915	6
479	20250219	111100	11484239	915	915	915	915	4
480	20250219	111000	11480579	915	915	915	915	0
481	20250219	110900	11480579	915	915	915	915	100
482	20250219	110800	11389079	915	915	915	915	119
483	20250219	110700	11280194	915	915	915	915	181
484	20250219	110600	11114579	915	915	915	915	0
485	20250219	110500	11114579	915	915	915	915	0
486	20250219	110400	11114579	915	915	915	915	0
487	20250219	110300	11114579	915	915	915	915	0
488	20250219	110200	11114579	915	915	915	915	0
489	20250219	110100	11114579	915	915	915	915	0
490	20250219	110000	11114579	915	915	915	915	0
491	20250219	105900	11114579	915	915	915	915	0
492	20250219	105800	11114579	915	915	915	915	0
493	20250219	105700	11114579	915	915	915	915	0
494	20250219	105600	11114579	915	915	915	915	9
495	20250219	105500	11106344	906	906	906	906	0
496	20250219	105400	11106344	906	906	906	906	0
497	20250219	105300	11106344	906	906	906	906	0
498	20250219	105200	11106344	906	906	906	906	0
499	20250219	105100	11106344	906	906	906	906	0
500	20250219	105000	11106344	906	910	910	906	2000
501	20250219	104900	9292867	910	910	910	910	0
502	20250219	104800	9292867	910	910	910	910	0
503	20250219	104700	9292867	910	911	911	910	1000
504	20250219	104600	8382701	916	916	916	916	0
505	20250219	104500	8382701	916	916	916	916	0
506	20250219	104400	8382701	916	916	916	916	0
507	20250219	104300	8382701	916	916	916	916	0
508	20250219	104200	8382701	916	916	916	916	0
509	20250219	104100	8382701	916	916	916	916	0
510	20250219	104000	8382701	916	916	916	916	0
511	20250219	103900	8382701	916	916	916	916	0
512	20250219	103800	8382701	916	916	916	916	0
513	20250219	103700	8382701	916	916	916	916	60
514	20250219	103600	8327741	916	916	916	916	0
515	20250219	103500	8327741	916	916	916	916	0
516	20250219	103400	8327741	916	916	916	916	0
517	20250219	103300	8327741	916	916	916	916	0
518	20250219	103200	8327741	916	916	916	916	0
519	20250219	103100	8327741	916	916	916	916	0
520	20250219	103000	8327741	916	916	916	916	0
521	20250219	102900	8327741	916	916	916	916	0
522	20250219	102800	8327741	916	916	916	916	0
523	20250219	102700	8327741	916	916	916	916	0
524	20250219	102600	8327741	916	916	916	916	0
525	20250219	102500	8327741	916	916	916	916	0
526	20250219	102400	8327741	916	916	916	916	0
527	20250219	102300	8327741	916	916	916	916	0
528	20250219	102200	8327741	916	916	916	916	0
529	20250219	102100	8327741	916	914	916	914	1000
530	20250219	102000	7412021	907	907	907	907	0
531	20250219	101900	7412021	907	907	907	907	0
532	20250219	101800	7412021	907	907	907	907	0
533	20250219	101700	7412021	907	907	907	907	0
534	20250219	101600	7412021	907	907	907	907	0
535	20250219	101500	7412021	907	912	912	907	5000
536	20250219	101400	2866272	915	915	915	915	6
537	20250219	101300	2860782	912	912	912	912	0
538	20250219	101200	2860782	912	912	912	912	0
539	20250219	101100	2860782	912	912	912	912	0
540	20250219	101000	2860782	912	912	912	912	0
541	20250219	100900	2860782	912	912	912	912	0
542	20250219	100800	2860782	912	912	912	912	0
543	20250219	100700	2860782	912	912	912	912	0
544	20250219	100600	2860782	912	912	912	912	0
545	20250219	100500	2860782	912	912	912	912	0
546	20250219	100400	2860782	912	912	912	912	0
547	20250219	100300	2860782	912	912	912	912	0
548	20250219	100200	2860782	912	912	912	912	0
549	20250219	100100	2860782	912	912	912	912	0
550	20250219	100000	2860782	912	912	912	912	0
551	20250219	095900	2860782	912	912	912	912	0
552	20250219	095800	2860782	912	912	912	912	0
553	20250219	095700	2860782	912	912	912	912	0
554	20250219	095600	2860782	912	912	912	912	0
555	20250219	095500	2860782	912	912	912	912	0
556	20250219	095400	2860782	912	912	912	912	0
557	20250219	095300	2860782	912	912	912	912	0
558	20250219	095200	2860782	912	912	912	912	1000
559	20250219	095100	1948782	915	915	915	915	0
560	20250219	095000	1948782	915	915	915	915	40
561	20250219	094900	1912182	915	915	915	915	0
562	20250219	094800	1912182	915	915	915	915	0
563	20250219	094700	1912182	915	915	915	915	0
564	20250219	094600	1912182	915	915	915	915	0
565	20250219	094500	1912182	915	915	915	915	1
566	20250219	094400	1911267	915	915	915	915	0
567	20250219	094300	1911267	915	915	915	915	26
568	20250219	094200	1887477	915	915	915	915	0
569	20250219	094100	1887477	915	915	915	915	0
570	20250219	094000	1887477	915	915	915	915	0
571	20250219	093900	1887477	915	915	915	915	0
572	20250219	093800	1887477	915	915	915	915	0
573	20250219	093700	1887477	915	915	915	915	0
574	20250219	093600	1887477	915	915	915	915	0
575	20250219	093500	1887477	915	915	915	915	0
576	20250219	093400	1887477	915	915	915	915	0
577	20250219	093300	1887477	915	915	915	915	0
578	20250219	093200	1887477	915	915	915	915	0
579	20250219	093100	1887477	915	915	915	915	0
580	20250219	093000	1887477	915	915	915	915	0
581	20250219	092900	1887477	915	915	915	915	0
582	20250219	092800	1887477	915	915	915	915	0
583	20250219	092700	1887477	915	915	915	915	0
584	20250219	092600	1887477	915	915	915	915	3
585	20250219	092500	1884732	916	915	916	915	3
586	20250219	092400	1881985	915	915	915	915	0
587	20250219	092300	1881985	915	915	915	915	0
588	20250219	092200	1881985	915	915	915	915	0
589	20250219	092100	1881985	915	915	915	915	0
590	20250219	092000	1881985	915	915	915	915	0
591	20250219	091900	1881985	915	915	915	915	0
592	20250219	091800	1881985	915	915	915	915	0
593	20250219	091700	1881985	915	915	915	915	0
594	20250219	091600	1881985	915	915	915	915	0
595	20250219	091500	1881985	915	915	915	915	0
596	20250219	091400	1881985	915	915	915	915	0
597	20250219	091300	1881985	915	915	915	915	0
598	20250219	091200	1881985	915	915	915	915	0
599	20250219	091100	1881985	915	915	915	915	0
600	20250219	091000	1881985	915	915	915	915	0
601	20250219	090900	1881985	915	915	915	915	0
602	20250219	090800	1881985	915	915	915	915	0
603	20250219	090700	1881985	915	915	915	915	548
604	20250219	090600	1380565	917	917	917	917	0
605	20250219	090500	1380565	917	917	917	917	0
606	20250219	090400	1380565	917	917	917	917	0
607	20250219	090300	1380565	917	917	917	917	0
608	20250219	090200	1380565	917	911	917	911	918
609	20250219	090100	540257	911	911	912	911	590
610	20250219	090000	2742	914	914	914	914	3