KissMeData/001000/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183300	19570165	915	915	915	915	582
3	20250218	183200	19570165	915	915	915	915	0
4	20250218	183100	19570165	915	915	915	915	0
5	20250218	183000	19570165	915	915	915	915	0
6	20250218	182900	19570165	915	915	915	915	0
7	20250218	182800	19570165	915	915	915	915	0
8	20250218	182700	19570165	915	915	915	915	0
9	20250218	182600	19570165	915	915	915	915	0
10	20250218	182500	19570165	915	915	915	915	0
11	20250218	182400	19570165	915	915	915	915	0
12	20250218	182300	19570165	915	915	915	915	0
13	20250218	182200	19570165	915	915	915	915	0
14	20250218	182100	19570165	915	915	915	915	0
15	20250218	182000	19570165	915	915	915	915	0
16	20250218	181900	19570165	915	915	915	915	0
17	20250218	181800	19570165	915	915	915	915	0
18	20250218	181700	19570165	915	915	915	915	0
19	20250218	181600	19570165	915	915	915	915	0
20	20250218	181500	19570165	915	915	915	915	0
21	20250218	181400	19570165	915	915	915	915	0
22	20250218	181300	19570165	915	915	915	915	0
23	20250218	181200	19570165	915	915	915	915	0
24	20250218	181100	19570165	915	915	915	915	0
25	20250218	181000	19570165	915	915	915	915	0
26	20250218	180900	19570165	915	915	915	915	0
27	20250218	180800	19570165	915	915	915	915	0
28	20250218	180700	19570165	915	915	915	915	0
29	20250218	180600	19570165	915	915	915	915	0
30	20250218	180500	19570165	915	915	915	915	0
31	20250218	180400	19570165	915	915	915	915	0
32	20250218	180300	19570165	915	915	915	915	582
33	20250218	180200	19570165	915	915	915	915	0
34	20250218	180100	19570165	915	915	915	915	0
35	20250218	180000	19570165	915	915	915	915	0
36	20250218	175900	19570165	915	915	915	915	0
37	20250218	175800	19570165	915	915	915	915	0
38	20250218	175700	19570165	915	915	915	915	0
39	20250218	175600	19570165	915	915	915	915	0
40	20250218	175500	19570165	915	915	915	915	0
41	20250218	175400	19570165	915	915	915	915	0
42	20250218	175300	19570165	915	915	915	915	0
43	20250218	175200	19570165	915	915	915	915	0
44	20250218	175100	19570165	915	915	915	915	0
45	20250218	175000	19570165	915	915	915	915	0
46	20250218	174900	19570165	915	915	915	915	0
47	20250218	174800	19570165	915	915	915	915	0
48	20250218	174700	19570165	915	915	915	915	0
49	20250218	174600	19570165	915	915	915	915	0
50	20250218	174500	19570165	915	915	915	915	0
51	20250218	174400	19570165	915	915	915	915	0
52	20250218	174300	19570165	915	915	915	915	0
53	20250218	174200	19570165	915	915	915	915	0
54	20250218	174100	19570165	915	915	915	915	0
55	20250218	174000	19570165	915	915	915	915	0
56	20250218	173900	19570165	915	915	915	915	0
57	20250218	173800	19570165	915	915	915	915	0
58	20250218	173700	19570165	915	915	915	915	0
59	20250218	173600	19570165	915	915	915	915	0
60	20250218	173500	19570165	915	915	915	915	0
61	20250218	173400	19570165	915	915	915	915	0
62	20250218	173300	19570165	915	915	915	915	582
63	20250218	173200	19570165	915	915	915	915	0
64	20250218	173100	19570165	915	915	915	915	0
65	20250218	173000	19570165	915	915	915	915	0
66	20250218	172900	19570165	915	915	915	915	0
67	20250218	172800	19570165	915	915	915	915	0
68	20250218	172700	19570165	915	915	915	915	0
69	20250218	172600	19570165	915	915	915	915	0
70	20250218	172500	19570165	915	915	915	915	0
71	20250218	172400	19570165	915	915	915	915	0
72	20250218	172300	19570165	915	915	915	915	0
73	20250218	172200	19570165	915	915	915	915	0
74	20250218	172100	19570165	915	915	915	915	0
75	20250218	172000	19570165	915	915	915	915	0
76	20250218	171900	19570165	915	915	915	915	0
77	20250218	171800	19570165	915	915	915	915	0
78	20250218	171700	19570165	915	915	915	915	0
79	20250218	171600	19570165	915	915	915	915	0
80	20250218	171500	19570165	915	915	915	915	0
81	20250218	171400	19570165	915	915	915	915	0
82	20250218	171300	19570165	915	915	915	915	0
83	20250218	171200	19570165	915	915	915	915	0
84	20250218	171100	19570165	915	915	915	915	0
85	20250218	171000	19570165	915	915	915	915	0
86	20250218	170900	19570165	915	915	915	915	0
87	20250218	170800	19570165	915	915	915	915	0
88	20250218	170700	19570165	915	915	915	915	0
89	20250218	170600	19570165	915	915	915	915	0
90	20250218	170500	19570165	915	915	915	915	0
91	20250218	170400	19570165	915	915	915	915	0
92	20250218	170300	19570165	915	915	915	915	582
93	20250218	170200	19570165	915	915	915	915	0
94	20250218	170100	19570165	915	915	915	915	0
95	20250218	170000	19570165	915	915	915	915	0
96	20250218	165900	19570165	915	915	915	915	0
97	20250218	165800	19570165	915	915	915	915	0
98	20250218	165700	19570165	915	915	915	915	0
99	20250218	165600	19570165	915	915	915	915	0
100	20250218	165500	19570165	915	915	915	915	0
101	20250218	165400	19570165	915	915	915	915	0
102	20250218	165300	19570165	915	915	915	915	0
103	20250218	165200	19570165	915	915	915	915	0
104	20250218	165100	19570165	915	915	915	915	0
105	20250218	165000	19570165	915	915	915	915	0
106	20250218	164900	19570165	915	915	915	915	0
107	20250218	164800	19570165	915	915	915	915	0
108	20250218	164700	19570165	915	915	915	915	0
109	20250218	164600	19570165	915	915	915	915	0
110	20250218	164500	19570165	915	915	915	915	0
111	20250218	164400	19570165	915	915	915	915	0
112	20250218	164300	19570165	915	915	915	915	0
113	20250218	164200	19570165	915	915	915	915	0
114	20250218	164100	19570165	915	915	915	915	0
115	20250218	164000	19570165	915	915	915	915	0
116	20250218	163900	19570165	915	915	915	915	0
117	20250218	163800	19570165	915	915	915	915	0
118	20250218	163700	19570165	915	915	915	915	0
119	20250218	163600	19570165	915	915	915	915	0
120	20250218	163500	19570165	915	915	915	915	0
121	20250218	163400	19570165	915	915	915	915	0
122	20250218	163300	19570165	915	915	915	915	582
123	20250218	163200	19570165	915	915	915	915	0
124	20250218	163100	19570165	915	915	915	915	0
125	20250218	163000	19570165	915	915	915	915	0
126	20250218	162900	19570165	915	915	915	915	0
127	20250218	162800	19570165	915	915	915	915	0
128	20250218	162700	19570165	915	915	915	915	0
129	20250218	162600	19570165	915	915	915	915	0
130	20250218	162500	19570165	915	915	915	915	0
131	20250218	162400	19570165	915	915	915	915	0
132	20250218	162300	19570165	915	915	915	915	0
133	20250218	162200	19570165	915	915	915	915	0
134	20250218	162100	19570165	915	915	915	915	0
135	20250218	162000	19570165	915	915	915	915	0
136	20250218	161900	19570165	915	915	915	915	0
137	20250218	161800	19570165	915	915	915	915	0
138	20250218	161700	19570165	915	915	915	915	0
139	20250218	161600	19570165	915	915	915	915	0
140	20250218	161500	19570165	915	915	915	915	0
141	20250218	161400	19570165	915	915	915	915	0
142	20250218	161300	19570165	915	915	915	915	0
143	20250218	161200	19570165	915	915	915	915	0
144	20250218	161100	19570165	915	915	915	915	0
145	20250218	161000	19570165	915	915	915	915	0
146	20250218	160900	19570165	915	915	915	915	0
147	20250218	160800	19570165	915	915	915	915	0
148	20250218	160700	19570165	915	915	915	915	0
149	20250218	160600	19570165	915	915	915	915	0
150	20250218	160500	19570165	915	915	915	915	0
151	20250218	160400	19570165	915	915	915	915	0
152	20250218	160300	19570165	915	915	915	915	582
153	20250218	160200	19570165	915	915	915	915	0
154	20250218	160100	19570165	915	915	915	915	0
155	20250218	160000	19570165	915	915	915	915	0
156	20250218	155900	19570165	915	915	915	915	0
157	20250218	155800	19570165	915	915	915	915	0
158	20250218	155700	19570165	915	915	915	915	0
159	20250218	155600	19570165	915	915	915	915	0
160	20250218	155500	19570165	915	915	915	915	0
161	20250218	155400	19570165	915	915	915	915	0
162	20250218	155300	19570165	915	915	915	915	0
163	20250218	155200	19570165	915	915	915	915	0
164	20250218	155100	19570165	915	915	915	915	0
165	20250218	155000	19570165	915	915	915	915	0
166	20250218	154900	19570165	915	915	915	915	0
167	20250218	154800	19570165	915	915	915	915	0
168	20250218	154700	19570165	915	915	915	915	0
169	20250218	154600	19570165	915	915	915	915	0
170	20250218	154500	19570165	915	915	915	915	0
171	20250218	154400	19570165	915	915	915	915	0
172	20250218	154300	19570165	915	915	915	915	0
173	20250218	154200	19570165	915	915	915	915	0
174	20250218	154100	19570165	915	915	915	915	0
175	20250218	154000	19570165	915	915	915	915	0
176	20250218	153900	19570165	915	915	915	915	0
177	20250218	153800	19570165	915	915	915	915	0
178	20250218	153700	19570165	915	915	915	915	0
179	20250218	153600	19570165	915	915	915	915	0
180	20250218	153500	19570165	915	915	915	915	0
181	20250218	153400	19570165	915	915	915	915	0
182	20250218	153300	19570165	915	915	915	915	582
183	20250218	153200	19570165	915	915	915	915	0
184	20250218	153100	19570165	915	915	915	915	0
185	20250218	153000	19570165	915	915	915	915	582
186	20250218	152900	19037635	915	915	915	915	0
187	20250218	152800	19037635	915	915	915	915	0
188	20250218	152700	19037635	915	915	915	915	0
189	20250218	152600	19037635	915	915	915	915	0
190	20250218	152500	19037635	915	915	915	915	0
191	20250218	152400	19037635	915	915	915	915	0
192	20250218	152300	19037635	915	915	915	915	0
193	20250218	152200	19037635	915	915	915	915	0
194	20250218	152100	19037635	915	915	915	915	0
195	20250218	152000	19037635	915	915	915	915	0
196	20250218	151900	19037635	915	915	915	915	0
197	20250218	151800	19037635	915	915	915	915	0
198	20250218	151700	19037635	915	915	915	915	0
199	20250218	151600	19037635	915	915	915	915	7
200	20250218	151500	19031230	915	915	915	915	0
201	20250218	151400	19031230	915	915	915	915	10
202	20250218	151300	19022080	915	915	915	915	10
203	20250218	151200	19012930	915	915	915	915	0
204	20250218	151100	19012930	915	915	915	915	0
205	20250218	151000	19012930	915	915	915	915	0
206	20250218	150900	19012930	915	915	915	915	0
207	20250218	150800	19012930	915	915	915	915	0
208	20250218	150700	19012930	915	915	915	915	0
209	20250218	150600	19012930	915	915	915	915	0
210	20250218	150500	19012930	915	915	915	915	0
211	20250218	150400	19012930	915	915	915	915	0
212	20250218	150300	19012930	915	915	915	915	0
213	20250218	150200	19012930	915	915	915	915	0
214	20250218	150100	19012930	915	915	915	915	0
215	20250218	150000	19012930	915	915	915	915	0
216	20250218	145900	19012930	915	915	915	915	0
217	20250218	145800	19012930	915	915	915	915	0
218	20250218	145700	19012930	915	915	915	915	0
219	20250218	145600	19012930	915	915	915	915	0
220	20250218	145500	19012930	915	915	915	915	0
221	20250218	145400	19012930	915	915	915	915	1
222	20250218	145300	19012015	913	913	913	913	0
223	20250218	145200	19012015	913	913	913	913	0
224	20250218	145100	19012015	913	913	913	913	0
225	20250218	145000	19012015	913	913	913	913	0
226	20250218	144900	19012015	913	913	913	913	0
227	20250218	144800	19012015	913	913	913	913	0
228	20250218	144700	19012015	913	913	913	913	0
229	20250218	144600	19012015	913	913	913	913	0
230	20250218	144500	19012015	913	913	913	913	0
231	20250218	144400	19012015	913	913	913	913	339
232	20250218	144300	18702508	913	913	913	913	0
233	20250218	144200	18702508	913	913	913	913	0
234	20250218	144100	18702508	913	913	913	913	117
235	20250218	144000	18595687	913	913	913	913	0
236	20250218	143900	18595687	913	913	913	913	134
237	20250218	143800	18473345	913	913	913	913	30
238	20250218	143700	18445955	914	914	914	914	0
239	20250218	143600	18445955	914	914	914	914	148
240	20250218	143500	18310683	916	916	916	916	0
241	20250218	143400	18310683	916	916	916	916	0
242	20250218	143300	18310683	916	916	916	916	0
243	20250218	143200	18310683	916	916	916	916	0
244	20250218	143100	18310683	916	916	916	916	0
245	20250218	143000	18310683	916	916	916	916	0
246	20250218	142900	18310683	916	916	916	916	0
247	20250218	142800	18310683	916	916	916	916	0
248	20250218	142700	18310683	916	916	916	916	0
249	20250218	142600	18310683	916	916	916	916	0
250	20250218	142500	18310683	916	916	916	916	0
251	20250218	142400	18310683	916	916	916	916	0
252	20250218	142300	18310683	916	916	916	916	0
253	20250218	142200	18310683	916	916	916	916	0
254	20250218	142100	18310683	916	916	916	916	0
255	20250218	142000	18310683	916	916	916	916	0
256	20250218	141900	18310683	916	916	916	916	0
257	20250218	141800	18310683	916	916	916	916	0
258	20250218	141700	18310683	916	916	916	916	0
259	20250218	141600	18310683	916	916	916	916	0
260	20250218	141500	18310683	916	916	916	916	0
261	20250218	141400	18310683	916	916	916	916	0
262	20250218	141300	18310683	916	916	916	916	0
263	20250218	141200	18310683	916	916	916	916	0
264	20250218	141100	18310683	916	916	916	916	0
265	20250218	141000	18310683	916	916	916	916	0
266	20250218	140900	18310683	916	916	916	916	6
267	20250218	140800	18305187	913	913	913	913	0
268	20250218	140700	18305187	913	913	913	913	0
269	20250218	140600	18305187	913	913	913	913	400
270	20250218	140500	17939987	914	914	914	914	0
271	20250218	140400	17939987	914	914	914	914	0
272	20250218	140300	17939987	914	914	914	914	489
273	20250218	140200	17493041	914	914	914	914	0
274	20250218	140100	17493041	914	914	914	914	1000
275	20250218	140000	16579041	916	916	916	916	0
276	20250218	135900	16579041	916	916	916	916	0
277	20250218	135800	16579041	916	916	916	916	52
278	20250218	135700	16531409	916	916	916	916	0
279	20250218	135600	16531409	916	916	916	916	0
280	20250218	135500	16531409	916	916	916	916	48
281	20250218	135400	16487441	916	916	916	916	0
282	20250218	135300	16487441	916	916	916	916	0
283	20250218	135200	16487441	916	916	916	916	0
284	20250218	135100	16487441	916	914	916	914	224
285	20250218	135000	16282697	916	916	916	916	0
286	20250218	134900	16282697	916	916	916	916	0
287	20250218	134800	16282697	916	916	916	916	0
288	20250218	134700	16282697	916	916	916	916	0
289	20250218	134600	16282697	916	916	916	916	0
290	20250218	134500	16282697	916	916	916	916	0
291	20250218	134400	16282697	916	916	916	916	0
292	20250218	134300	16282697	916	916	916	916	0
293	20250218	134200	16282697	916	916	916	916	0
294	20250218	134100	16282697	916	916	916	916	0
295	20250218	134000	16282697	916	916	916	916	0
296	20250218	133900	16282697	916	916	916	916	0
297	20250218	133800	16282697	916	916	916	916	0
298	20250218	133700	16282697	916	916	916	916	0
299	20250218	133600	16282697	916	916	916	916	0
300	20250218	133500	16282697	916	916	916	916	0
301	20250218	133400	16282697	916	916	916	916	0
302	20250218	133300	16282697	916	916	916	916	0
303	20250218	133200	16282697	916	916	916	916	0
304	20250218	133100	16282697	916	916	916	916	0
305	20250218	133000	16282697	916	916	916	916	0
306	20250218	132900	16282697	916	916	916	916	1
307	20250218	132800	16281781	912	912	912	912	0
308	20250218	132700	16281781	912	912	912	912	0
309	20250218	132600	16281781	912	912	912	912	2000
310	20250218	132500	14457781	912	912	912	912	0
311	20250218	132400	14457781	912	912	912	912	0
312	20250218	132300	14457781	912	912	912	912	0
313	20250218	132200	14457781	912	912	912	912	0
314	20250218	132100	14457781	912	912	912	912	0
315	20250218	132000	14457781	912	912	912	912	0
316	20250218	131900	14457781	912	912	912	912	0
317	20250218	131800	14457781	912	912	912	912	0
318	20250218	131700	14457781	912	912	912	912	0
319	20250218	131600	14457781	912	912	912	912	0
320	20250218	131500	14457781	912	912	912	912	0
321	20250218	131400	14457781	912	912	912	912	0
322	20250218	131300	14457781	912	912	912	912	0
323	20250218	131200	14457781	912	912	912	912	0
324	20250218	131100	14457781	912	912	912	912	0
325	20250218	131000	14457781	912	912	912	912	0
326	20250218	130900	14457781	912	912	912	912	0
327	20250218	130800	14457781	912	912	912	912	0
328	20250218	130700	14457781	912	912	912	912	1
329	20250218	130600	14456869	912	913	913	912	3433
330	20250218	130500	11325869	913	913	913	913	0
331	20250218	130400	11325869	913	913	913	913	0
332	20250218	130300	11325869	913	913	913	913	0
333	20250218	130200	11325869	913	913	913	913	0
334	20250218	130100	11325869	913	913	913	913	0
335	20250218	130000	11325869	913	913	913	913	0
336	20250218	125900	11325869	913	913	913	913	0
337	20250218	125800	11325869	913	913	913	913	0
338	20250218	125700	11325869	913	913	913	913	0
339	20250218	125600	11325869	913	913	913	913	0
340	20250218	125500	11325869	913	913	913	913	0
341	20250218	125400	11325869	913	913	913	913	0
342	20250218	125300	11325869	913	913	913	913	0
343	20250218	125200	11325869	913	913	913	913	0
344	20250218	125100	11325869	913	913	913	913	0
345	20250218	125000	11325869	913	913	913	913	0
346	20250218	124900	11325869	913	913	913	913	1
347	20250218	124800	11324956	916	916	916	916	0
348	20250218	124700	11324956	916	916	916	916	0
349	20250218	124600	11324956	916	916	916	916	0
350	20250218	124500	11324956	916	916	916	916	0
351	20250218	124400	11324956	916	916	916	916	0
352	20250218	124300	11324956	916	916	916	916	0
353	20250218	124200	11324956	916	916	916	916	0
354	20250218	124100	11324956	916	916	916	916	0
355	20250218	124000	11324956	916	916	916	916	0
356	20250218	123900	11324956	916	916	916	916	0
357	20250218	123800	11324956	916	916	916	916	0
358	20250218	123700	11324956	916	916	916	916	0
359	20250218	123600	11324956	916	916	916	916	0
360	20250218	123500	11324956	916	916	916	916	1
361	20250218	123400	11324040	913	913	913	913	0
362	20250218	123300	11324040	913	913	913	913	0
363	20250218	123200	11324040	913	913	913	913	0
364	20250218	123100	11324040	913	913	913	913	0
365	20250218	123000	11324040	913	913	913	913	0
366	20250218	122900	11324040	913	913	913	913	0
367	20250218	122800	11324040	913	913	913	913	0
368	20250218	122700	11324040	913	913	913	913	0
369	20250218	122600	11324040	913	913	913	913	0
370	20250218	122500	11324040	913	913	913	913	0
371	20250218	122400	11324040	913	913	913	913	0
372	20250218	122300	11324040	913	913	913	913	0
373	20250218	122200	11324040	913	913	913	913	0
374	20250218	122100	11324040	913	914	914	913	1654
375	20250218	122000	9812766	915	915	915	915	236
376	20250218	121900	9596826	916	917	917	916	80
377	20250218	121800	9523545	918	918	918	918	0
378	20250218	121700	9523545	918	918	918	918	0
379	20250218	121600	9523545	918	918	918	918	0
380	20250218	121500	9523545	918	918	918	918	0
381	20250218	121400	9523545	918	918	918	918	1
382	20250218	121300	9522627	917	917	917	917	0
383	20250218	121200	9522627	917	917	917	917	0
384	20250218	121100	9522627	917	917	917	917	0
385	20250218	121000	9522627	917	917	917	917	0
386	20250218	120900	9522627	917	917	917	917	0
387	20250218	120800	9522627	917	917	917	917	0
388	20250218	120700	9522627	917	917	917	917	0
389	20250218	120600	9522627	917	917	917	917	0
390	20250218	120500	9522627	917	917	917	917	0
391	20250218	120400	9522627	917	917	917	917	0
392	20250218	120300	9522627	917	917	917	917	0
393	20250218	120200	9522627	917	917	917	917	0
394	20250218	120100	9522627	917	917	917	917	0
395	20250218	120000	9522627	917	917	917	917	0
396	20250218	115900	9522627	917	917	917	917	0
397	20250218	115800	9522627	917	917	917	917	0
398	20250218	115700	9522627	917	917	917	917	0
399	20250218	115600	9522627	917	917	917	917	0
400	20250218	115500	9522627	917	917	917	917	0
401	20250218	115400	9522627	917	917	917	917	0
402	20250218	115300	9522627	917	917	917	917	0
403	20250218	115200	9522627	917	917	917	917	0
404	20250218	115100	9522627	917	917	917	917	0
405	20250218	115000	9522627	917	917	917	917	0
406	20250218	114900	9522627	917	917	917	917	0
407	20250218	114800	9522627	917	917	917	917	0
408	20250218	114700	9522627	917	917	917	917	0
409	20250218	114600	9522627	917	917	917	917	0
410	20250218	114500	9522627	917	917	917	917	0
411	20250218	114400	9522627	917	917	917	917	0
412	20250218	114300	9522627	917	917	917	917	0
413	20250218	114200	9522627	917	917	917	917	0
414	20250218	114100	9522627	917	917	917	917	0
415	20250218	114000	9522627	917	917	917	917	0
416	20250218	113900	9522627	917	917	917	917	0
417	20250218	113800	9522627	917	917	917	917	0
418	20250218	113700	9522627	917	917	917	917	0
419	20250218	113600	9522627	917	917	917	917	0
420	20250218	113500	9522627	917	917	917	917	0
421	20250218	113400	9522627	917	917	917	917	0
422	20250218	113300	9522627	917	917	917	917	0
423	20250218	113200	9522627	917	917	917	917	0
424	20250218	113100	9522627	917	917	917	917	0
425	20250218	113000	9522627	917	917	917	917	0
426	20250218	112900	9522627	917	917	917	917	0
427	20250218	112800	9522627	917	917	917	917	0
428	20250218	112700	9522627	917	917	917	917	0
429	20250218	112600	9522627	917	917	917	917	0
430	20250218	112500	9522627	917	917	917	917	0
431	20250218	112400	9522627	917	917	917	917	0
432	20250218	112300	9522627	917	917	917	917	1
433	20250218	112200	9521710	918	918	918	918	0
434	20250218	112100	9521710	918	918	918	918	1
435	20250218	112000	9520792	919	919	919	919	1
436	20250218	111900	9519873	919	919	919	919	0
437	20250218	111800	9519873	919	919	919	919	0
438	20250218	111700	9519873	919	919	919	919	0
439	20250218	111600	9519873	919	920	920	919	55
440	20250218	111500	9469274	920	920	920	920	0
441	20250218	111400	9469274	920	920	920	920	0
442	20250218	111300	9469274	920	920	920	920	0
443	20250218	111200	9469274	920	920	920	920	0
444	20250218	111100	9469274	920	920	920	920	0
445	20250218	111000	9469274	920	920	920	920	0
446	20250218	110900	9469274	920	920	920	920	0
447	20250218	110800	9469274	920	920	920	920	0
448	20250218	110700	9469274	920	920	920	920	1
449	20250218	110600	9468354	921	921	921	921	0
450	20250218	110500	9468354	921	921	921	921	0
451	20250218	110400	9468354	921	921	921	921	0
452	20250218	110300	9468354	921	921	921	921	0
453	20250218	110200	9468354	921	921	921	921	0
454	20250218	110100	9468354	921	922	922	921	10
455	20250218	110000	9459135	922	922	922	922	1
456	20250218	105900	9458213	922	922	922	922	0
457	20250218	105800	9458213	922	922	922	922	0
458	20250218	105700	9458213	922	922	922	922	0
459	20250218	105600	9458213	922	922	922	922	0
460	20250218	105500	9458213	922	922	922	922	0
461	20250218	105400	9458213	922	922	922	922	0
462	20250218	105300	9458213	922	922	922	922	0
463	20250218	105200	9458213	922	922	922	922	0
464	20250218	105100	9458213	922	922	922	922	0
465	20250218	105000	9458213	922	922	922	922	520
466	20250218	104900	8978773	924	924	924	924	0
467	20250218	104800	8978773	924	924	924	924	0
468	20250218	104700	8978773	924	924	924	924	0
469	20250218	104600	8978773	924	924	924	924	0
470	20250218	104500	8978773	924	924	924	924	0
471	20250218	104400	8978773	924	924	924	924	0
472	20250218	104300	8978773	924	924	924	924	0
473	20250218	104200	8978773	924	924	924	924	0
474	20250218	104100	8978773	924	924	924	924	0
475	20250218	104000	8978773	924	924	924	924	0
476	20250218	103900	8978773	924	924	924	924	0
477	20250218	103800	8978773	924	924	924	924	0
478	20250218	103700	8978773	924	924	924	924	0
479	20250218	103600	8978773	924	924	924	924	0
480	20250218	103500	8978773	924	924	924	924	0
481	20250218	103400	8978773	924	924	924	924	0
482	20250218	103300	8978773	924	924	924	924	0
483	20250218	103200	8978773	924	924	924	924	0
484	20250218	103100	8978773	924	924	924	924	0
485	20250218	103000	8978773	924	924	924	924	0
486	20250218	102900	8978773	924	924	924	924	0
487	20250218	102800	8978773	924	924	924	924	0
488	20250218	102700	8978773	924	924	924	924	0
489	20250218	102600	8978773	924	924	924	924	0
490	20250218	102500	8978773	924	921	924	921	33
491	20250218	102400	8948373	920	920	920	920	0
492	20250218	102300	8948373	920	919	920	919	350
493	20250218	102200	8626397	919	919	919	919	0
494	20250218	102100	8626397	919	919	919	919	0
495	20250218	102000	8626397	919	919	919	919	7
496	20250218	101900	8619964	919	919	919	919	0
497	20250218	101800	8619964	919	919	919	919	0
498	20250218	101700	8619964	919	919	919	919	0
499	20250218	101600	8619964	919	919	919	919	0
500	20250218	101500	8619964	919	919	919	919	0
501	20250218	101400	8619964	919	919	919	919	0
502	20250218	101300	8619964	919	919	919	919	0
503	20250218	101200	8619964	919	919	919	919	0
504	20250218	101100	8619964	919	919	919	919	0
505	20250218	101000	8619964	919	919	919	919	0
506	20250218	100900	8619964	919	919	919	919	0
507	20250218	100800	8619964	919	919	919	919	0
508	20250218	100700	8619964	919	919	919	919	0
509	20250218	100600	8619964	919	919	919	919	19
510	20250218	100500	8602503	918	918	918	918	0
511	20250218	100400	8602503	918	918	918	918	0
512	20250218	100300	8602503	918	918	918	918	0
513	20250218	100200	8602503	918	918	918	918	0
514	20250218	100100	8602503	918	917	918	917	1227
515	20250218	100000	7476313	917	917	917	917	0
516	20250218	095900	7476313	917	917	917	917	0
517	20250218	095800	7476313	917	917	917	917	0
518	20250218	095700	7476313	917	917	917	917	0
519	20250218	095600	7476313	917	917	917	917	0
520	20250218	095500	7476313	917	917	917	917	0
521	20250218	095400	7476313	917	917	917	917	0
522	20250218	095300	7476313	917	917	917	917	0
523	20250218	095200	7476313	917	917	917	917	0
524	20250218	095100	7476313	917	917	917	917	0
525	20250218	095000	7476313	917	917	917	917	0
526	20250218	094900	7476313	917	917	917	917	0
527	20250218	094800	7476313	917	917	917	917	0
528	20250218	094700	7476313	917	917	917	917	0
529	20250218	094600	7476313	917	917	917	917	0
530	20250218	094500	7476313	917	917	917	917	3
531	20250218	094400	7473562	917	917	917	917	6
532	20250218	094300	7468060	916	916	916	916	0
533	20250218	094200	7468060	916	916	916	916	0
534	20250218	094100	7468060	916	916	916	916	0
535	20250218	094000	7468060	916	916	916	916	0
536	20250218	093900	7468060	916	916	916	916	166
537	20250218	093800	7316004	914	914	914	914	3860
538	20250218	093700	3787964	914	914	914	914	0
539	20250218	093600	3787964	914	914	914	914	0
540	20250218	093500	3787964	914	914	914	914	0
541	20250218	093400	3787964	914	914	914	914	140
542	20250218	093300	3660004	914	914	914	914	0
543	20250218	093200	3660004	914	914	914	914	1
544	20250218	093100	3659090	916	916	916	916	0
545	20250218	093000	3659090	916	916	916	916	0
546	20250218	092900	3659090	916	916	916	916	0
547	20250218	092800	3659090	916	916	916	916	0
548	20250218	092700	3659090	916	916	916	916	1
549	20250218	092600	3658174	916	916	916	916	0
550	20250218	092500	3658174	916	916	916	916	1
551	20250218	092400	3657258	916	916	916	916	0
552	20250218	092300	3657258	916	916	916	916	1
553	20250218	092200	3656342	916	916	916	916	0
554	20250218	092100	3656342	916	916	916	916	0
555	20250218	092000	3656342	916	916	916	916	0
556	20250218	091900	3656342	916	916	916	916	324
557	20250218	091800	3359558	916	916	916	916	450
558	20250218	091700	2947358	916	916	916	916	0
559	20250218	091600	2947358	916	916	916	916	151
560	20250218	091500	2809042	915	915	915	915	0
561	20250218	091400	2809042	915	915	915	915	18
562	20250218	091300	2792572	915	915	915	915	0
563	20250218	091200	2792572	915	915	915	915	0
564	20250218	091100	2792572	915	912	915	912	310
565	20250218	091000	2509825	913	913	913	913	0
566	20250218	090900	2509825	913	913	913	913	0
567	20250218	090800	2509825	913	913	913	913	0
568	20250218	090700	2509825	913	913	913	913	0
569	20250218	090600	2509825	913	913	913	913	0
570	20250218	090500	2509825	913	913	913	913	0
571	20250218	090400	2509825	913	913	913	913	0
572	20250218	090300	2509825	913	913	913	913	1
573	20250218	090200	2508912	912	912	912	912	0
574	20250218	090100	2508912	912	912	912	912	467
575	20250218	090000	2083008	912	912	912	912	2284