KissMeData/016880/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190400	199887508	920	920	920	920	1614
3	20250219	190300	199887508	920	920	920	920	0
4	20250219	190200	199887508	920	920	920	920	0
5	20250219	190100	199887508	920	920	920	920	0
6	20250219	190000	199887508	920	920	920	920	0
7	20250219	185900	199887508	920	920	920	920	0
8	20250219	185800	199887508	920	920	920	920	0
9	20250219	185700	199887508	920	920	920	920	0
10	20250219	185600	199887508	920	920	920	920	0
11	20250219	185500	199887508	920	920	920	920	0
12	20250219	185400	199887508	920	920	920	920	0
13	20250219	185300	199887508	920	920	920	920	0
14	20250219	185200	199887508	920	920	920	920	0
15	20250219	185100	199887508	920	920	920	920	0
16	20250219	185000	199887508	920	920	920	920	0
17	20250219	184900	199887508	920	920	920	920	0
18	20250219	184800	199887508	920	920	920	920	0
19	20250219	184700	199887508	920	920	920	920	0
20	20250219	184600	199887508	920	920	920	920	0
21	20250219	184500	199887508	920	920	920	920	0
22	20250219	184400	199887508	920	920	920	920	0
23	20250219	184300	199887508	920	920	920	920	0
24	20250219	184200	199887508	920	920	920	920	0
25	20250219	184100	199887508	920	920	920	920	0
26	20250219	184000	199887508	920	920	920	920	0
27	20250219	183900	199887508	920	920	920	920	0
28	20250219	183800	199887508	920	920	920	920	0
29	20250219	183700	199887508	920	920	920	920	0
30	20250219	183600	199887508	920	920	920	920	0
31	20250219	183500	199887508	920	920	920	920	0
32	20250219	183400	199887508	920	920	920	920	1614
33	20250219	183300	199887508	920	920	920	920	0
34	20250219	183200	199887508	920	920	920	920	0
35	20250219	183100	199887508	920	920	920	920	0
36	20250219	183000	199887508	920	920	920	920	0
37	20250219	182900	199887508	920	920	920	920	0
38	20250219	182800	199887508	920	920	920	920	0
39	20250219	182700	199887508	920	920	920	920	0
40	20250219	182600	199887508	920	920	920	920	0
41	20250219	182500	199887508	920	920	920	920	0
42	20250219	182400	199887508	920	920	920	920	0
43	20250219	182300	199887508	920	920	920	920	0
44	20250219	182200	199887508	920	920	920	920	0
45	20250219	182100	199887508	920	920	920	920	0
46	20250219	182000	199887508	920	920	920	920	0
47	20250219	181900	199887508	920	920	920	920	0
48	20250219	181800	199887508	920	920	920	920	0
49	20250219	181700	199887508	920	920	920	920	0
50	20250219	181600	199887508	920	920	920	920	0
51	20250219	181500	199887508	920	920	920	920	0
52	20250219	181400	199887508	920	920	920	920	0
53	20250219	181300	199887508	920	920	920	920	0
54	20250219	181200	199887508	920	920	920	920	0
55	20250219	181100	199887508	920	920	920	920	0
56	20250219	181000	199887508	920	920	920	920	0
57	20250219	180900	199887508	920	920	920	920	0
58	20250219	180800	199887508	920	920	920	920	0
59	20250219	180700	199887508	920	920	920	920	0
60	20250219	180600	199887508	920	920	920	920	0
61	20250219	180500	199887508	920	920	920	920	0
62	20250219	180400	199887508	920	920	920	920	1614
63	20250219	180300	199887508	920	920	920	920	0
64	20250219	180200	199887508	920	920	920	920	0
65	20250219	180100	199887508	920	920	920	920	0
66	20250219	180000	199887508	920	920	920	920	0
67	20250219	175900	199887508	920	920	920	920	0
68	20250219	175800	199887508	920	920	920	920	0
69	20250219	175700	199887508	920	920	920	920	0
70	20250219	175600	199887508	920	920	920	920	0
71	20250219	175500	199887508	920	920	920	920	0
72	20250219	175400	199887508	920	920	920	920	0
73	20250219	175300	199887508	920	920	920	920	0
74	20250219	175200	199887508	920	920	920	920	0
75	20250219	175100	199887508	920	920	920	920	0
76	20250219	175000	199887508	920	920	920	920	0
77	20250219	174900	199887508	920	920	920	920	0
78	20250219	174800	199887508	920	920	920	920	0
79	20250219	174700	199887508	920	920	920	920	0
80	20250219	174600	199887508	920	920	920	920	0
81	20250219	174500	199887508	920	920	920	920	0
82	20250219	174400	199887508	920	920	920	920	0
83	20250219	174300	199887508	920	920	920	920	0
84	20250219	174200	199887508	920	920	920	920	0
85	20250219	174100	199887508	920	920	920	920	0
86	20250219	174000	199887508	920	920	920	920	0
87	20250219	173900	199887508	920	920	920	920	0
88	20250219	173800	199887508	920	920	920	920	0
89	20250219	173700	199887508	920	920	920	920	0
90	20250219	173600	199887508	920	920	920	920	0
91	20250219	173500	199887508	920	920	920	920	0
92	20250219	173400	199887508	920	920	920	920	1614
93	20250219	173300	199887508	920	920	920	920	0
94	20250219	173200	199887508	920	920	920	920	0
95	20250219	173100	199887508	920	920	920	920	0
96	20250219	173000	199887508	920	920	920	920	0
97	20250219	172900	199887508	920	920	920	920	0
98	20250219	172800	199887508	920	920	920	920	0
99	20250219	172700	199887508	920	920	920	920	0
100	20250219	172600	199887508	920	920	920	920	0
101	20250219	172500	199887508	920	920	920	920	0
102	20250219	172400	199887508	920	920	920	920	0
103	20250219	172300	199887508	920	920	920	920	0
104	20250219	172200	199887508	920	920	920	920	0
105	20250219	172100	199887508	920	920	920	920	0
106	20250219	172000	199887508	920	920	920	920	0
107	20250219	171900	199887508	920	920	920	920	0
108	20250219	171800	199887508	920	920	920	920	0
109	20250219	171700	199887508	920	920	920	920	0
110	20250219	171600	199887508	920	920	920	920	0
111	20250219	171500	199887508	920	920	920	920	0
112	20250219	171400	199887508	920	920	920	920	0
113	20250219	171300	199887508	920	920	920	920	0
114	20250219	171200	199887508	920	920	920	920	0
115	20250219	171100	199887508	920	920	920	920	0
116	20250219	171000	199887508	920	920	920	920	0
117	20250219	170900	199887508	920	920	920	920	0
118	20250219	170800	199887508	920	920	920	920	0
119	20250219	170700	199887508	920	920	920	920	0
120	20250219	170600	199887508	920	920	920	920	0
121	20250219	170500	199887508	920	920	920	920	0
122	20250219	170400	199887508	920	920	920	920	1614
123	20250219	170300	199887508	920	920	920	920	0
124	20250219	170200	199887508	920	920	920	920	0
125	20250219	170100	199887508	920	920	920	920	0
126	20250219	170000	199887508	920	920	920	920	0
127	20250219	165900	199887508	920	920	920	920	0
128	20250219	165800	199887508	920	920	920	920	0
129	20250219	165700	199887508	920	920	920	920	0
130	20250219	165600	199887508	920	920	920	920	0
131	20250219	165500	199887508	920	920	920	920	0
132	20250219	165400	199887508	920	920	920	920	0
133	20250219	165300	199887508	920	920	920	920	0
134	20250219	165200	199887508	920	920	920	920	0
135	20250219	165100	199887508	920	920	920	920	0
136	20250219	165000	199887508	920	920	920	920	0
137	20250219	164900	199887508	920	920	920	920	0
138	20250219	164800	199887508	920	920	920	920	0
139	20250219	164700	199887508	920	920	920	920	0
140	20250219	164600	199887508	920	920	920	920	0
141	20250219	164500	199887508	920	920	920	920	0
142	20250219	164400	199887508	920	920	920	920	0
143	20250219	164300	199887508	920	920	920	920	0
144	20250219	164200	199887508	920	920	920	920	0
145	20250219	164100	199887508	920	920	920	920	0
146	20250219	164000	199887508	920	920	920	920	0
147	20250219	163900	199887508	920	920	920	920	0
148	20250219	163800	199887508	920	920	920	920	0
149	20250219	163700	199887508	920	920	920	920	0
150	20250219	163600	199887508	920	920	920	920	0
151	20250219	163500	199887508	920	920	920	920	0
152	20250219	163400	199887508	920	920	920	920	1614
153	20250219	163300	199887508	920	920	920	920	0
154	20250219	163200	199887508	920	920	920	920	0
155	20250219	163100	199887508	920	920	920	920	0
156	20250219	163000	199887508	920	920	920	920	0
157	20250219	162900	199887508	920	920	920	920	0
158	20250219	162800	199887508	920	920	920	920	0
159	20250219	162700	199887508	920	920	920	920	0
160	20250219	162600	199887508	920	920	920	920	0
161	20250219	162500	199887508	920	920	920	920	0
162	20250219	162400	199887508	920	920	920	920	0
163	20250219	162300	199887508	920	920	920	920	0
164	20250219	162200	199887508	920	920	920	920	0
165	20250219	162100	199887508	920	920	920	920	0
166	20250219	162000	199887508	920	920	920	920	0
167	20250219	161900	199887508	920	920	920	920	0
168	20250219	161800	199887508	920	920	920	920	0
169	20250219	161700	199887508	920	920	920	920	0
170	20250219	161600	199887508	920	920	920	920	0
171	20250219	161500	199887508	920	920	920	920	0
172	20250219	161400	199887508	920	920	920	920	0
173	20250219	161300	199887508	920	920	920	920	0
174	20250219	161200	199887508	920	920	920	920	0
175	20250219	161100	199887508	920	920	920	920	0
176	20250219	161000	199887508	920	920	920	920	0
177	20250219	160900	199887508	920	920	920	920	0
178	20250219	160800	199887508	920	920	920	920	0
179	20250219	160700	199887508	920	920	920	920	0
180	20250219	160600	199887508	920	920	920	920	0
181	20250219	160500	199887508	920	920	920	920	0
182	20250219	160400	199887508	920	920	920	920	1614
183	20250219	160300	199887508	920	920	920	920	0
184	20250219	160200	199887508	920	920	920	920	0
185	20250219	160100	199887508	920	920	920	920	0
186	20250219	160000	199887508	920	920	920	920	0
187	20250219	155900	199887508	920	920	920	920	0
188	20250219	155800	199887508	920	920	920	920	0
189	20250219	155700	199887508	920	920	920	920	0
190	20250219	155600	199887508	920	920	920	920	0
191	20250219	155500	199887508	920	920	920	920	0
192	20250219	155400	199887508	920	920	920	920	0
193	20250219	155300	199887508	920	920	920	920	0
194	20250219	155200	199887508	920	920	920	920	0
195	20250219	155100	199887508	920	920	920	920	0
196	20250219	155000	199887508	920	920	920	920	0
197	20250219	154900	199887508	920	920	920	920	0
198	20250219	154800	199887508	920	920	920	920	0
199	20250219	154700	199887508	920	920	920	920	0
200	20250219	154600	199887508	920	920	920	920	0
201	20250219	154500	199887508	920	920	920	920	0
202	20250219	154400	199887508	920	920	920	920	0
203	20250219	154300	199887508	920	920	920	920	0
204	20250219	154200	199887508	920	920	920	920	0
205	20250219	154100	199887508	920	920	920	920	0
206	20250219	154000	199887508	920	920	920	920	0
207	20250219	153900	199887508	920	920	920	920	0
208	20250219	153800	199887508	920	920	920	920	0
209	20250219	153700	199887508	920	920	920	920	0
210	20250219	153600	199887508	920	920	920	920	0
211	20250219	153500	199887508	920	920	920	920	0
212	20250219	153400	199887508	920	920	920	920	1614
213	20250219	153300	199887508	920	920	920	920	0
214	20250219	153200	199887508	920	920	920	920	0
215	20250219	153100	199887508	920	920	920	920	0
216	20250219	153000	199887508	920	920	920	920	1614
217	20250219	152900	198402628	920	920	920	920	0
218	20250219	152800	198402628	920	920	920	920	0
219	20250219	152700	198402628	920	920	920	920	0
220	20250219	152600	198402628	920	920	920	920	0
221	20250219	152500	198402628	920	920	920	920	0
222	20250219	152400	198402628	920	920	920	920	0
223	20250219	152300	198402628	920	920	920	920	0
224	20250219	152200	198402628	920	920	920	920	0
225	20250219	152100	198402628	920	920	920	920	0
226	20250219	152000	198402628	920	920	920	920	0
227	20250219	151900	198402628	920	920	920	920	0
228	20250219	151800	198402628	920	920	920	920	0
229	20250219	151700	198402628	920	920	920	920	0
230	20250219	151600	198402628	920	916	920	916	66
231	20250219	151500	198342148	916	916	916	916	0
232	20250219	151400	198342148	916	916	916	916	0
233	20250219	151300	198342148	916	916	916	916	0
234	20250219	151200	198342148	916	916	916	916	0
235	20250219	151100	198342148	916	916	916	916	0
236	20250219	151000	198342148	916	916	916	916	0
237	20250219	150900	198342148	916	916	916	916	0
238	20250219	150800	198342148	916	919	919	916	4
239	20250219	150700	198338478	920	920	920	920	0
240	20250219	150600	198338478	920	920	920	920	1
241	20250219	150500	198337558	921	921	921	921	0
242	20250219	150400	198337558	921	921	921	921	0
243	20250219	150300	198337558	921	921	921	921	0
244	20250219	150200	198337558	921	921	921	921	0
245	20250219	150100	198337558	921	921	921	921	0
246	20250219	150000	198337558	921	921	921	921	0
247	20250219	145900	198337558	921	921	921	921	0
248	20250219	145800	198337558	921	921	921	921	0
249	20250219	145700	198337558	921	921	921	921	14
250	20250219	145600	198324664	912	914	914	912	4566
251	20250219	145500	194157646	915	915	915	915	0
252	20250219	145400	194157646	915	915	915	915	450
253	20250219	145300	193745896	915	915	915	915	0
254	20250219	145200	193745896	915	915	915	915	0
255	20250219	145100	193745896	915	915	915	915	1049
256	20250219	145000	192786061	913	917	917	913	5440
257	20250219	144900	187808165	917	921	922	916	1562
258	20250219	144800	186371640	921	917	921	917	7272
259	20250219	144700	179683949	917	917	917	917	500
260	20250219	144600	179225449	916	916	916	916	968
261	20250219	144500	178338761	919	919	919	919	0
262	20250219	144400	178338761	919	919	919	919	0
263	20250219	144300	178338761	919	919	919	919	21
264	20250219	144200	178319462	919	919	919	919	0
265	20250219	144100	178319462	919	919	919	919	0
266	20250219	144000	178319462	919	919	919	919	0
267	20250219	143900	178319462	919	919	919	919	0
268	20250219	143800	178319462	919	919	919	919	0
269	20250219	143700	178319462	919	919	919	919	0
270	20250219	143600	178319462	919	919	919	919	0
271	20250219	143500	178319462	919	919	919	919	1
272	20250219	143400	178318543	915	917	917	915	7669
273	20250219	143300	171296150	917	917	917	917	0
274	20250219	143200	171296150	917	917	917	917	50
275	20250219	143100	171250300	917	917	917	917	0
276	20250219	143000	171250300	917	918	918	917	5104
277	20250219	142900	166569828	918	918	918	918	1
278	20250219	142800	166568910	919	919	919	919	0
279	20250219	142700	166568910	919	919	919	919	0
280	20250219	142600	166568910	919	919	919	919	0
281	20250219	142500	166568910	919	919	919	919	0
282	20250219	142400	166568910	919	919	919	919	10
283	20250219	142300	166559720	920	920	920	920	0
284	20250219	142200	166559720	920	920	920	920	0
285	20250219	142100	166559720	920	920	920	920	0
286	20250219	142000	166559720	920	920	920	920	0
287	20250219	141900	166559720	920	920	920	920	0
288	20250219	141800	166559720	920	920	920	920	0
289	20250219	141700	166559720	920	920	920	920	0
290	20250219	141600	166559720	920	920	920	920	0
291	20250219	141500	166559720	920	920	920	920	0
292	20250219	141400	166559720	920	920	920	920	0
293	20250219	141300	166559720	920	920	920	920	0
294	20250219	141200	166559720	920	920	920	920	0
295	20250219	141100	166559720	920	920	920	920	645
296	20250219	141000	165966320	920	920	920	920	213
297	20250219	140900	165770360	916	916	916	916	0
298	20250219	140800	165770360	916	916	916	916	0
299	20250219	140700	165770360	916	920	920	916	3015
300	20250219	140600	162996620	916	916	916	916	0
301	20250219	140500	162996620	916	916	916	916	0
302	20250219	140400	162996620	916	918	918	916	5900
303	20250219	140300	157587869	918	918	918	918	0
304	20250219	140200	157587869	918	918	918	918	0
305	20250219	140100	157587869	918	918	918	918	300
306	20250219	140000	157312469	918	918	918	918	0
307	20250219	135900	157312469	918	918	918	918	0
308	20250219	135800	157312469	918	918	918	918	0
309	20250219	135700	157312469	918	918	918	918	0
310	20250219	135600	157312469	918	918	918	918	0
311	20250219	135500	157312469	918	918	918	918	71
312	20250219	135400	157247291	921	921	921	921	0
313	20250219	135300	157247291	921	921	921	921	0
314	20250219	135200	157247291	921	921	921	921	0
315	20250219	135100	157247291	921	921	921	921	0
316	20250219	135000	157247291	921	921	921	921	0
317	20250219	134900	157247291	921	921	921	921	2
318	20250219	134800	157245449	919	919	919	919	0
319	20250219	134700	157245449	919	919	919	919	0
320	20250219	134600	157245449	919	919	919	919	0
321	20250219	134500	157245449	919	919	919	919	70
322	20250219	134400	157181119	918	918	918	918	488
323	20250219	134300	156733135	919	919	919	919	51
324	20250219	134200	156686266	919	919	919	919	0
325	20250219	134100	156686266	919	919	919	919	195
326	20250219	134000	156507061	919	919	919	919	1153
327	20250219	133900	155447454	919	919	919	919	210
328	20250219	133800	155254464	919	919	919	919	0
329	20250219	133700	155254464	919	919	919	919	0
330	20250219	133600	155254464	919	919	919	919	0
331	20250219	133500	155254464	919	919	919	919	0
332	20250219	133400	155254464	919	919	919	919	1250
333	20250219	133300	154105714	919	920	920	919	1500
334	20250219	133200	152725814	920	921	921	920	202
335	20250219	133100	152539773	921	922	922	921	1016
336	20250219	133000	151604021	921	920	921	920	5799
337	20250219	132900	146265142	921	921	921	921	200
338	20250219	132800	146080942	921	921	921	921	2001
339	20250219	132700	144238021	922	922	922	922	2
340	20250219	132600	144236177	923	923	923	923	0
341	20250219	132500	144236177	923	923	923	923	0
342	20250219	132400	144236177	923	922	923	922	602
343	20250219	132300	143681132	922	922	922	922	1198
344	20250219	132200	142576576	922	922	922	922	1
345	20250219	132100	142575654	922	922	922	922	130
346	20250219	132000	142455794	922	922	922	922	230
347	20250219	131900	142243734	922	922	922	920	6000
348	20250219	131800	136713734	922	922	922	922	0
349	20250219	131700	136713734	922	922	922	922	130
350	20250219	131600	136593874	922	922	924	922	5521
351	20250219	131500	131501860	922	922	922	922	123
352	20250219	131400	131388454	920	920	920	920	0
353	20250219	131300	131388454	920	920	920	920	1086
354	20250219	131200	130389334	922	922	922	922	0
355	20250219	131100	130389334	922	922	922	922	0
356	20250219	131000	130389334	922	922	922	922	0
357	20250219	130900	130389334	922	922	922	922	0
358	20250219	130800	130389334	922	922	922	922	0
359	20250219	130700	130389334	922	922	922	922	0
360	20250219	130600	130389334	922	922	922	922	301
361	20250219	130500	130111812	922	922	922	922	100
362	20250219	130400	130019612	923	923	923	923	0
363	20250219	130300	130019612	923	923	923	923	9
364	20250219	130200	130011305	923	923	923	923	450
365	20250219	130100	129595955	923	923	923	923	0
366	20250219	130000	129595955	923	923	923	923	1
367	20250219	125900	129595032	920	920	920	920	1
368	20250219	125800	129594112	923	923	923	923	0
369	20250219	125700	129594112	923	923	923	923	2000
370	20250219	125600	127748112	923	923	923	923	0
371	20250219	125500	127748112	923	923	923	923	0
372	20250219	125400	127748112	923	923	923	923	0
373	20250219	125300	127748112	923	923	923	923	25
374	20250219	125200	127725037	923	923	923	923	1500
375	20250219	125100	126340537	923	923	923	923	750
376	20250219	125000	125648287	923	923	923	923	4
377	20250219	124900	125644595	923	923	923	923	0
378	20250219	124800	125644595	923	922	923	922	9
379	20250219	124700	125636296	922	922	922	922	0
380	20250219	124600	125636296	922	922	922	922	2615
381	20250219	124500	123225266	922	921	922	921	1000
382	20250219	124400	122303716	921	921	921	921	1000
383	20250219	124300	121382716	920	920	920	920	0
384	20250219	124200	121382716	920	920	920	920	188
385	20250219	124100	121209756	920	920	920	920	0
386	20250219	124000	121209756	920	920	920	920	0
387	20250219	123900	121209756	920	920	920	920	0
388	20250219	123800	121209756	920	920	920	920	0
389	20250219	123700	121209756	920	920	920	920	2
390	20250219	123600	121207916	921	921	921	921	0
391	20250219	123500	121207916	921	920	921	920	483
392	20250219	123400	120763495	921	921	921	921	0
393	20250219	123300	120763495	921	921	921	921	0
394	20250219	123200	120763495	921	921	921	921	0
395	20250219	123100	120763495	921	921	921	921	0
396	20250219	123000	120763495	921	921	921	921	0
397	20250219	122900	120763495	921	921	921	921	0
398	20250219	122800	120763495	921	921	921	921	0
399	20250219	122700	120763495	921	919	921	918	1585
400	20250219	122600	119307909	918	918	918	918	0
401	20250219	122500	119307909	918	918	918	918	0
402	20250219	122400	119307909	918	918	918	918	0
403	20250219	122300	119307909	918	918	918	918	0
404	20250219	122200	119307909	918	918	918	918	0
405	20250219	122100	119307909	918	918	918	918	0
406	20250219	122000	119307909	918	918	918	918	0
407	20250219	121900	119307909	918	918	918	918	0
408	20250219	121800	119307909	918	918	918	918	0
409	20250219	121700	119307909	918	918	918	918	0
410	20250219	121600	119307909	918	918	918	918	2
411	20250219	121500	119306073	918	918	918	918	0
412	20250219	121400	119306073	918	918	918	918	0
413	20250219	121300	119306073	918	918	918	918	0
414	20250219	121200	119306073	918	918	918	918	0
415	20250219	121100	119306073	918	918	918	918	1
416	20250219	121000	119305155	921	921	921	921	0
417	20250219	120900	119305155	921	921	921	921	0
418	20250219	120800	119305155	921	921	921	921	0
419	20250219	120700	119305155	921	921	921	921	0
420	20250219	120600	119305155	921	921	921	921	162
421	20250219	120500	119155953	921	921	921	921	5
422	20250219	120400	119151348	918	918	918	918	0
423	20250219	120300	119151348	918	918	918	918	0
424	20250219	120200	119151348	918	918	918	918	100
425	20250219	120100	119059548	918	918	918	918	0
426	20250219	120000	119059548	918	918	918	918	0
427	20250219	115900	119059548	918	918	918	918	97
428	20250219	115800	118970502	920	920	920	920	3
429	20250219	115700	118967742	921	921	921	921	3
430	20250219	115600	118964979	921	921	921	921	0
431	20250219	115500	118964979	921	921	921	921	0
432	20250219	115400	118964979	921	918	921	918	18169
433	20250219	115300	102282390	921	921	921	921	1
434	20250219	115200	102281469	918	918	918	918	0
435	20250219	115100	102281469	918	918	918	918	0
436	20250219	115000	102281469	918	918	918	918	0
437	20250219	114900	102281469	918	918	918	918	500
438	20250219	114800	101822469	920	920	920	920	1
439	20250219	114700	101821549	920	920	920	920	0
440	20250219	114600	101821549	920	920	920	920	0
441	20250219	114500	101821549	920	920	920	920	40
442	20250219	114400	101784749	921	921	921	921	0
443	20250219	114300	101784749	921	921	921	921	10
444	20250219	114200	101775539	921	921	921	921	0
445	20250219	114100	101775539	921	921	921	921	0
446	20250219	114000	101775539	921	921	921	921	0
447	20250219	113900	101775539	921	921	921	921	0
448	20250219	113800	101775539	921	921	921	921	70
449	20250219	113700	101711069	923	923	923	923	0
450	20250219	113600	101711069	923	923	923	923	0
451	20250219	113500	101711069	923	923	923	923	0
452	20250219	113400	101711069	923	923	923	923	0
453	20250219	113300	101711069	923	923	923	923	0
454	20250219	113200	101711069	923	923	923	923	15
455	20250219	113100	101697224	924	924	924	924	0
456	20250219	113000	101697224	924	924	924	924	0
457	20250219	112900	101697224	924	924	924	924	100
458	20250219	112800	101604824	924	924	924	924	0
459	20250219	112700	101604824	924	924	924	924	1
460	20250219	112600	101603900	918	918	918	918	50
461	20250219	112500	101558000	917	917	917	917	0
462	20250219	112400	101558000	917	917	917	917	0
463	20250219	112300	101558000	917	917	917	917	0
464	20250219	112200	101558000	917	917	917	917	0
465	20250219	112100	101558000	917	917	917	917	0
466	20250219	112000	101558000	917	917	917	917	0
467	20250219	111900	101558000	917	924	924	917	11057
468	20250219	111800	91416661	924	924	924	924	224
469	20250219	111700	91209685	925	922	925	922	27
470	20250219	111600	91184788	925	925	925	925	0
471	20250219	111500	91184788	925	924	925	924	2
472	20250219	111400	91182939	925	924	925	924	1500
473	20250219	111300	89796839	924	924	924	924	0
474	20250219	111200	89796839	924	924	924	924	100
475	20250219	111100	89704439	924	924	924	924	100
476	20250219	111000	89612039	925	924	925	923	5459
477	20250219	110900	84569328	922	922	922	922	0
478	20250219	110800	84569328	922	922	922	922	17
479	20250219	110700	84553654	924	922	924	922	830
480	20250219	110600	83787663	922	921	922	921	2172
481	20250219	110500	81785422	921	921	921	921	0
482	20250219	110400	81785422	921	921	921	921	0
483	20250219	110300	81785422	921	921	921	921	1940
484	20250219	110200	79998682	921	918	921	918	26380
485	20250219	110100	55765896	914	914	914	914	0
486	20250219	110000	55765896	914	914	914	914	0
487	20250219	105900	55765896	914	914	914	914	0
488	20250219	105800	55765896	914	914	914	914	0
489	20250219	105700	55765896	914	915	915	914	2323
490	20250219	105600	53642238	915	915	915	915	0
491	20250219	105500	53642238	915	915	915	915	0
492	20250219	105400	53642238	915	915	915	915	100
493	20250219	105300	53550738	915	915	915	915	0
494	20250219	105200	53550738	915	915	915	915	0
495	20250219	105100	53550738	915	917	917	915	831
496	20250219	105000	52789607	917	917	917	917	0
497	20250219	104900	52789607	917	917	917	917	0
498	20250219	104800	52789607	917	917	917	917	0
499	20250219	104700	52789607	917	917	917	917	0
500	20250219	104600	52789607	917	917	917	917	0
501	20250219	104500	52789607	917	917	917	917	12
502	20250219	104400	52778603	917	917	917	917	0
503	20250219	104300	52778603	917	915	917	915	95
504	20250219	104200	52691508	917	917	917	917	61
505	20250219	104100	52635571	918	918	918	918	0
506	20250219	104000	52635571	918	918	918	918	0
507	20250219	103900	52635571	918	918	918	918	600
508	20250219	103800	52084771	918	918	918	918	0
509	20250219	103700	52084771	918	918	918	918	0
510	20250219	103600	52084771	918	918	918	918	1
511	20250219	103500	52083853	918	918	918	918	0
512	20250219	103400	52083853	918	918	918	918	0
513	20250219	103300	52083853	918	918	918	918	0
514	20250219	103200	52083853	918	918	918	918	1143
515	20250219	103100	51034579	917	917	917	917	0
516	20250219	103000	51034579	917	917	917	917	0
517	20250219	102900	51034579	917	917	917	917	0
518	20250219	102800	51034579	917	917	917	917	0
519	20250219	102700	51034579	917	917	917	917	0
520	20250219	102600	51034579	917	917	917	917	0
521	20250219	102500	51034579	917	916	917	916	1400
522	20250219	102400	49750845	915	915	915	915	1013
523	20250219	102300	48823950	916	916	916	916	14
524	20250219	102200	48811126	917	917	917	917	0
525	20250219	102100	48811126	917	917	917	917	0
526	20250219	102000	48811126	917	917	917	917	90
527	20250219	101900	48728596	917	917	917	917	0
528	20250219	101800	48728596	917	917	917	917	0
529	20250219	101700	48728596	917	917	917	917	0
530	20250219	101600	48728596	917	917	917	917	0
531	20250219	101500	48728596	917	915	917	915	47
532	20250219	101400	48685587	917	917	917	917	8
533	20250219	101300	48678251	917	917	917	917	0
534	20250219	101200	48678251	917	917	917	917	1
535	20250219	101100	48677334	917	917	917	917	1
536	20250219	101000	48676417	917	917	917	917	0
537	20250219	100900	48676417	917	917	917	917	0
538	20250219	100800	48676417	917	917	917	917	20
539	20250219	100700	48658077	915	915	915	915	35
540	20250219	100600	48626052	918	918	918	918	500
541	20250219	100500	48167052	918	917	918	917	2000
542	20250219	100400	46331516	917	917	917	917	335
543	20250219	100300	46024321	915	915	915	915	0
544	20250219	100200	46024321	915	915	915	915	4909
545	20250219	100100	41532586	913	913	913	913	0
546	20250219	100000	41532586	913	914	914	913	1213
547	20250219	095900	40424738	917	917	917	917	2
548	20250219	095800	40422904	917	917	917	917	0
549	20250219	095700	40422904	917	917	917	917	0
550	20250219	095600	40422904	917	917	917	917	0
551	20250219	095500	40422904	917	915	917	914	1656
552	20250219	095400	38908901	918	918	918	918	48
553	20250219	095300	38864837	918	918	918	918	100
554	20250219	095200	38773037	917	917	917	917	0
555	20250219	095100	38773037	917	917	917	917	448
556	20250219	095000	38362221	917	917	917	917	14
557	20250219	094900	38349383	916	916	916	916	0
558	20250219	094800	38349383	916	916	916	916	193
559	20250219	094700	38172595	917	917	917	917	0
560	20250219	094600	38172595	917	917	917	917	6
561	20250219	094500	38167093	916	916	916	916	899
562	20250219	094400	37343609	916	917	917	916	107
563	20250219	094300	37245591	914	917	917	914	915
564	20250219	094200	36408811	919	919	919	919	1
565	20250219	094100	36407892	915	915	915	915	1500
566	20250219	094000	35035392	915	915	915	915	1166
567	20250219	093900	33968502	915	916	916	915	777
568	20250219	093800	33256838	919	916	919	916	3916
569	20250219	093700	29669749	916	920	920	916	1079
570	20250219	093600	28680490	920	918	920	918	228
571	20250219	093500	28471184	918	918	918	918	103
572	20250219	093400	28376630	918	917	918	917	138
573	20250219	093300	28250079	917	918	918	917	965
574	20250219	093200	27364509	920	920	920	920	0
575	20250219	093100	27364509	920	920	920	920	0
576	20250219	093000	27364509	920	920	920	920	78
577	20250219	092900	27292749	918	918	918	918	190
578	20250219	092800	27118329	918	918	918	918	0
579	20250219	092700	27118329	918	917	918	917	8
580	20250219	092600	27110986	918	920	920	918	216
581	20250219	092500	26912686	920	920	920	920	0
582	20250219	092400	26912686	920	920	920	920	0
583	20250219	092300	26912686	920	920	920	919	28
584	20250219	092200	26886947	920	920	920	920	609
585	20250219	092100	26326667	923	923	923	923	0
586	20250219	092000	26326667	923	923	923	923	116
587	20250219	091900	26219599	923	923	923	923	4
588	20250219	091800	26215907	920	920	920	920	1449
589	20250219	091700	24882827	920	920	924	920	1142
590	20250219	091600	23830245	920	920	920	920	4
591	20250219	091500	23826565	921	921	921	921	172
592	20250219	091400	23668153	921	921	921	921	0
593	20250219	091300	23668153	921	921	921	921	7
594	20250219	091200	23661706	919	919	919	919	60
595	20250219	091100	23606566	919	919	919	919	3000
596	20250219	091000	20849566	919	919	919	919	0
597	20250219	090900	20849566	919	921	921	919	8377
598	20250219	090800	13144195	920	924	924	920	335
599	20250219	090700	12835924	925	924	925	924	2001
600	20250219	090600	10985035	924	926	926	924	3160
601	20250219	090500	8065187	926	925	926	925	2382
602	20250219	090400	5860006	925	919	925	919	4564
603	20250219	090300	1649813	919	920	920	918	670
604	20250219	090200	1034395	920	918	920	918	510
605	20250219	090100	566155	920	910	920	910	96
606	20250219	090000	478135	910	909	910	909	526