KissMeData/024890/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191100	22792923	977	977	977	977	615
3	20250221	191000	22792923	977	977	977	977	0
4	20250221	190900	22792923	977	977	977	977	0
5	20250221	190800	22792923	977	977	977	977	0
6	20250221	190700	22792923	977	977	977	977	0
7	20250221	190600	22792923	977	977	977	977	0
8	20250221	190500	22792923	977	977	977	977	0
9	20250221	190400	22792923	977	977	977	977	0
10	20250221	190300	22792923	977	977	977	977	0
11	20250221	190200	22792923	977	977	977	977	0
12	20250221	190100	22792923	977	977	977	977	0
13	20250221	190000	22792923	977	977	977	977	0
14	20250221	185900	22792923	977	977	977	977	0
15	20250221	185800	22792923	977	977	977	977	0
16	20250221	185700	22792923	977	977	977	977	0
17	20250221	185600	22792923	977	977	977	977	0
18	20250221	185500	22792923	977	977	977	977	0
19	20250221	185400	22792923	977	977	977	977	0
20	20250221	185300	22792923	977	977	977	977	0
21	20250221	185200	22792923	977	977	977	977	0
22	20250221	185100	22792923	977	977	977	977	0
23	20250221	185000	22792923	977	977	977	977	0
24	20250221	184900	22792923	977	977	977	977	0
25	20250221	184800	22792923	977	977	977	977	0
26	20250221	184700	22792923	977	977	977	977	0
27	20250221	184600	22792923	977	977	977	977	0
28	20250221	184500	22792923	977	977	977	977	0
29	20250221	184400	22792923	977	977	977	977	0
30	20250221	184300	22792923	977	977	977	977	0
31	20250221	184200	22792923	977	977	977	977	0
32	20250221	184100	22792923	977	977	977	977	615
33	20250221	184000	22792923	977	977	977	977	0
34	20250221	183900	22792923	977	977	977	977	0
35	20250221	183800	22792923	977	977	977	977	0
36	20250221	183700	22792923	977	977	977	977	0
37	20250221	183600	22792923	977	977	977	977	0
38	20250221	183500	22792923	977	977	977	977	0
39	20250221	183400	22792923	977	977	977	977	0
40	20250221	183300	22792923	977	977	977	977	0
41	20250221	183200	22792923	977	977	977	977	0
42	20250221	183100	22792923	977	977	977	977	0
43	20250221	183000	22792923	977	977	977	977	0
44	20250221	182900	22792923	977	977	977	977	0
45	20250221	182800	22792923	977	977	977	977	0
46	20250221	182700	22792923	977	977	977	977	0
47	20250221	182600	22792923	977	977	977	977	0
48	20250221	182500	22792923	977	977	977	977	0
49	20250221	182400	22792923	977	977	977	977	0
50	20250221	182300	22792923	977	977	977	977	0
51	20250221	182200	22792923	977	977	977	977	0
52	20250221	182100	22792923	977	977	977	977	0
53	20250221	182000	22792923	977	977	977	977	0
54	20250221	181900	22792923	977	977	977	977	0
55	20250221	181800	22792923	977	977	977	977	0
56	20250221	181700	22792923	977	977	977	977	0
57	20250221	181600	22792923	977	977	977	977	0
58	20250221	181500	22792923	977	977	977	977	0
59	20250221	181400	22792923	977	977	977	977	0
60	20250221	181300	22792923	977	977	977	977	0
61	20250221	181200	22792923	977	977	977	977	0
62	20250221	181100	22792923	977	977	977	977	615
63	20250221	181000	22792923	977	977	977	977	0
64	20250221	180900	22792923	977	977	977	977	0
65	20250221	180800	22792923	977	977	977	977	0
66	20250221	180700	22792923	977	977	977	977	0
67	20250221	180600	22792923	977	977	977	977	0
68	20250221	180500	22792923	977	977	977	977	0
69	20250221	180400	22792923	977	977	977	977	0
70	20250221	180300	22792923	977	977	977	977	0
71	20250221	180200	22792923	977	977	977	977	0
72	20250221	180100	22792923	977	977	977	977	0
73	20250221	180000	22792923	977	977	977	977	0
74	20250221	175900	22792923	977	977	977	977	0
75	20250221	175800	22792923	977	977	977	977	0
76	20250221	175700	22792923	977	977	977	977	0
77	20250221	175600	22792923	977	977	977	977	0
78	20250221	175500	22792923	977	977	977	977	0
79	20250221	175400	22792923	977	977	977	977	0
80	20250221	175300	22792923	977	977	977	977	0
81	20250221	175200	22792923	977	977	977	977	0
82	20250221	175100	22792923	977	977	977	977	0
83	20250221	175000	22792923	977	977	977	977	0
84	20250221	174900	22792923	977	977	977	977	0
85	20250221	174800	22792923	977	977	977	977	0
86	20250221	174700	22792923	977	977	977	977	0
87	20250221	174600	22792923	977	977	977	977	0
88	20250221	174500	22792923	977	977	977	977	0
89	20250221	174400	22792923	977	977	977	977	0
90	20250221	174300	22792923	977	977	977	977	0
91	20250221	174200	22792923	977	977	977	977	0
92	20250221	174100	22792923	977	977	977	977	615
93	20250221	174000	22792923	977	977	977	977	0
94	20250221	173900	22792923	977	977	977	977	0
95	20250221	173800	22792923	977	977	977	977	0
96	20250221	173700	22792923	977	977	977	977	0
97	20250221	173600	22792923	977	977	977	977	0
98	20250221	173500	22792923	977	977	977	977	0
99	20250221	173400	22792923	977	977	977	977	0
100	20250221	173300	22792923	977	977	977	977	0
101	20250221	173200	22792923	977	977	977	977	0
102	20250221	173100	22792923	977	977	977	977	0
103	20250221	173000	22792923	977	977	977	977	0
104	20250221	172900	22792923	977	977	977	977	0
105	20250221	172800	22792923	977	977	977	977	0
106	20250221	172700	22792923	977	977	977	977	0
107	20250221	172600	22792923	977	977	977	977	0
108	20250221	172500	22792923	977	977	977	977	0
109	20250221	172400	22792923	977	977	977	977	0
110	20250221	172300	22792923	977	977	977	977	0
111	20250221	172200	22792923	977	977	977	977	0
112	20250221	172100	22792923	977	977	977	977	0
113	20250221	172000	22792923	977	977	977	977	0
114	20250221	171900	22792923	977	977	977	977	0
115	20250221	171800	22792923	977	977	977	977	0
116	20250221	171700	22792923	977	977	977	977	0
117	20250221	171600	22792923	977	977	977	977	0
118	20250221	171500	22792923	977	977	977	977	0
119	20250221	171400	22792923	977	977	977	977	0
120	20250221	171300	22792923	977	977	977	977	0
121	20250221	171200	22792923	977	977	977	977	0
122	20250221	171100	22792923	977	977	977	977	615
123	20250221	171000	22792923	977	977	977	977	0
124	20250221	170900	22792923	977	977	977	977	0
125	20250221	170800	22792923	977	977	977	977	0
126	20250221	170700	22792923	977	977	977	977	0
127	20250221	170600	22792923	977	977	977	977	0
128	20250221	170500	22792923	977	977	977	977	0
129	20250221	170400	22792923	977	977	977	977	0
130	20250221	170300	22792923	977	977	977	977	0
131	20250221	170200	22792923	977	977	977	977	0
132	20250221	170100	22792923	977	977	977	977	0
133	20250221	170000	22792923	977	977	977	977	0
134	20250221	165900	22792923	977	977	977	977	0
135	20250221	165800	22792923	977	977	977	977	0
136	20250221	165700	22792923	977	977	977	977	0
137	20250221	165600	22792923	977	977	977	977	0
138	20250221	165500	22792923	977	977	977	977	0
139	20250221	165400	22792923	977	977	977	977	0
140	20250221	165300	22792923	977	977	977	977	0
141	20250221	165200	22792923	977	977	977	977	0
142	20250221	165100	22792923	977	977	977	977	0
143	20250221	165000	22792923	977	977	977	977	0
144	20250221	164900	22792923	977	977	977	977	0
145	20250221	164800	22792923	977	977	977	977	0
146	20250221	164700	22792923	977	977	977	977	0
147	20250221	164600	22792923	977	977	977	977	0
148	20250221	164500	22792923	977	977	977	977	0
149	20250221	164400	22792923	977	977	977	977	0
150	20250221	164300	22792923	977	977	977	977	0
151	20250221	164200	22792923	977	977	977	977	0
152	20250221	164100	22792923	977	977	977	977	615
153	20250221	164000	22792923	977	977	977	977	0
154	20250221	163900	22792923	977	977	977	977	0
155	20250221	163800	22792923	977	977	977	977	0
156	20250221	163700	22792923	977	977	977	977	0
157	20250221	163600	22792923	977	977	977	977	0
158	20250221	163500	22792923	977	977	977	977	0
159	20250221	163400	22792923	977	977	977	977	0
160	20250221	163300	22792923	977	977	977	977	0
161	20250221	163200	22792923	977	977	977	977	0
162	20250221	163100	22792923	977	977	977	977	0
163	20250221	163000	22792923	977	977	977	977	0
164	20250221	162900	22792923	977	977	977	977	0
165	20250221	162800	22792923	977	977	977	977	0
166	20250221	162700	22792923	977	977	977	977	0
167	20250221	162600	22792923	977	977	977	977	0
168	20250221	162500	22792923	977	977	977	977	0
169	20250221	162400	22792923	977	977	977	977	0
170	20250221	162300	22792923	977	977	977	977	0
171	20250221	162200	22792923	977	977	977	977	0
172	20250221	162100	22792923	977	977	977	977	0
173	20250221	162000	22792923	977	977	977	977	0
174	20250221	161900	22792923	977	977	977	977	0
175	20250221	161800	22792923	977	977	977	977	0
176	20250221	161700	22792923	977	977	977	977	0
177	20250221	161600	22792923	977	977	977	977	0
178	20250221	161500	22792923	977	977	977	977	0
179	20250221	161400	22792923	977	977	977	977	0
180	20250221	161300	22792923	977	977	977	977	0
181	20250221	161200	22792923	977	977	977	977	0
182	20250221	161100	22792923	977	977	977	977	615
183	20250221	161000	22792923	977	977	977	977	0
184	20250221	160900	22792923	977	977	977	977	0
185	20250221	160800	22792923	977	977	977	977	0
186	20250221	160700	22792923	977	977	977	977	0
187	20250221	160600	22792923	977	977	977	977	0
188	20250221	160500	22792923	977	977	977	977	0
189	20250221	160400	22792923	977	977	977	977	0
190	20250221	160300	22792923	977	977	977	977	0
191	20250221	160200	22792923	977	977	977	977	0
192	20250221	160100	22792923	977	977	977	977	0
193	20250221	160000	22792923	977	977	977	977	0
194	20250221	155900	22792923	977	977	977	977	0
195	20250221	155800	22792923	977	977	977	977	0
196	20250221	155700	22792923	977	977	977	977	0
197	20250221	155600	22792923	977	977	977	977	0
198	20250221	155500	22792923	977	977	977	977	0
199	20250221	155400	22792923	977	977	977	977	0
200	20250221	155300	22792923	977	977	977	977	0
201	20250221	155200	22792923	977	977	977	977	0
202	20250221	155100	22792923	977	977	977	977	0
203	20250221	155000	22792923	977	977	977	977	0
204	20250221	154900	22792923	977	977	977	977	0
205	20250221	154800	22792923	977	977	977	977	0
206	20250221	154700	22792923	977	977	977	977	0
207	20250221	154600	22792923	977	977	977	977	0
208	20250221	154500	22792923	977	977	977	977	0
209	20250221	154400	22792923	977	977	977	977	0
210	20250221	154300	22792923	977	977	977	977	0
211	20250221	154200	22792923	977	977	977	977	0
212	20250221	154100	22792923	977	977	977	977	615
213	20250221	154000	22792923	977	977	977	977	0
214	20250221	153900	22792923	977	977	977	977	0
215	20250221	153800	22792923	977	977	977	977	0
216	20250221	153700	22792923	977	977	977	977	0
217	20250221	153600	22792923	977	977	977	977	0
218	20250221	153500	22792923	977	977	977	977	0
219	20250221	153400	22792923	977	977	977	977	0
220	20250221	153300	22792923	977	977	977	977	0
221	20250221	153200	22792923	977	977	977	977	0
222	20250221	153100	22792923	977	977	977	977	0
223	20250221	153000	22792923	977	977	977	977	615
224	20250221	152900	22192068	979	979	979	979	0
225	20250221	152800	22192068	979	979	979	979	0
226	20250221	152700	22192068	979	979	979	979	0
227	20250221	152600	22192068	979	979	979	979	0
228	20250221	152500	22192068	979	979	979	979	0
229	20250221	152400	22192068	979	979	979	979	0
230	20250221	152300	22192068	979	979	979	979	0
231	20250221	152200	22192068	979	979	979	979	0
232	20250221	152100	22192068	979	979	979	979	0
233	20250221	152000	22192068	979	979	979	979	0
234	20250221	151900	22192068	979	979	979	979	0
235	20250221	151800	22192068	979	979	979	979	0
236	20250221	151700	22192068	979	979	979	979	0
237	20250221	151600	22192068	979	979	979	979	182
238	20250221	151500	22013890	979	979	979	979	0
239	20250221	151400	22013890	979	979	979	979	0
240	20250221	151300	22013890	979	979	979	979	0
241	20250221	151200	22013890	979	979	979	979	0
242	20250221	151100	22013890	979	979	979	979	0
243	20250221	151000	22013890	979	978	979	978	26
244	20250221	150900	21988456	979	979	979	979	0
245	20250221	150800	21988456	979	979	979	979	0
246	20250221	150700	21988456	979	979	979	979	0
247	20250221	150600	21988456	979	979	979	979	0
248	20250221	150500	21988456	979	979	979	979	0
249	20250221	150400	21988456	979	979	979	979	0
250	20250221	150300	21988456	979	979	979	979	5
251	20250221	150200	21983561	979	979	979	979	0
252	20250221	150100	21983561	979	979	979	979	0
253	20250221	150000	21983561	979	979	979	979	0
254	20250221	145900	21983561	979	979	979	979	0
255	20250221	145800	21983561	979	979	979	979	0
256	20250221	145700	21983561	979	979	979	979	1
257	20250221	145600	21982582	978	978	978	978	0
258	20250221	145500	21982582	978	978	978	978	0
259	20250221	145400	21982582	978	978	978	978	122
260	20250221	145300	21863266	978	978	978	978	500
261	20250221	145200	21374266	979	979	979	979	56
262	20250221	145100	21319442	978	978	978	978	1
263	20250221	145000	21318464	979	979	979	979	0
264	20250221	144900	21318464	979	979	979	979	0
265	20250221	144800	21318464	979	979	979	979	0
266	20250221	144700	21318464	979	979	979	979	0
267	20250221	144600	21318464	979	979	979	979	0
268	20250221	144500	21318464	979	979	979	979	0
269	20250221	144400	21318464	979	979	979	979	0
270	20250221	144300	21318464	979	979	979	979	1
271	20250221	144200	21317485	979	979	979	979	0
272	20250221	144100	21317485	979	979	979	979	0
273	20250221	144000	21317485	979	979	979	979	0
274	20250221	143900	21317485	979	979	979	979	0
275	20250221	143800	21317485	979	979	979	979	0
276	20250221	143700	21317485	979	979	979	979	0
277	20250221	143600	21317485	979	979	979	979	0
278	20250221	143500	21317485	979	979	979	979	0
279	20250221	143400	21317485	979	979	979	979	0
280	20250221	143300	21317485	979	979	979	979	0
281	20250221	143200	21317485	979	979	979	979	0
282	20250221	143100	21317485	979	979	979	979	0
283	20250221	143000	21317485	979	977	979	977	2
284	20250221	142900	21315529	977	976	977	976	1263
285	20250221	142800	20082800	975	975	975	975	0
286	20250221	142700	20082800	975	975	975	975	0
287	20250221	142600	20082800	975	975	975	975	0
288	20250221	142500	20082800	975	975	975	975	0
289	20250221	142400	20082800	975	975	975	975	0
290	20250221	142300	20082800	975	975	975	975	1
291	20250221	142200	20081825	976	976	976	976	50
292	20250221	142100	20033025	976	976	976	976	30
293	20250221	142000	20003745	976	976	976	976	20
294	20250221	141900	19984225	976	976	976	976	0
295	20250221	141800	19984225	976	976	976	976	0
296	20250221	141700	19984225	976	976	976	976	0
297	20250221	141600	19984225	976	976	976	976	0
298	20250221	141500	19984225	976	976	976	976	0
299	20250221	141400	19984225	976	976	976	976	20
300	20250221	141300	19964705	976	976	976	976	9
301	20250221	141200	19955921	976	976	976	976	0
302	20250221	141100	19955921	976	976	976	976	35
303	20250221	141000	19921761	976	976	976	976	0
304	20250221	140900	19921761	976	976	976	976	0
305	20250221	140800	19921761	976	976	976	976	0
306	20250221	140700	19921761	976	976	976	976	0
307	20250221	140600	19921761	976	976	976	976	10
308	20250221	140500	19912001	976	976	976	976	0
309	20250221	140400	19912001	976	976	976	976	604
310	20250221	140300	19322497	976	976	976	976	0
311	20250221	140200	19322497	976	976	976	976	0
312	20250221	140100	19322497	976	976	976	976	0
313	20250221	140000	19322497	976	976	976	976	0
314	20250221	135900	19322497	976	976	976	976	0
315	20250221	135800	19322497	976	976	976	976	0
316	20250221	135700	19322497	976	976	976	976	0
317	20250221	135600	19322497	976	976	976	976	0
318	20250221	135500	19322497	976	976	976	976	0
319	20250221	135400	19322497	976	976	976	976	0
320	20250221	135300	19322497	976	976	976	976	0
321	20250221	135200	19322497	976	977	977	976	294
322	20250221	135100	19035307	979	979	979	979	27
323	20250221	135000	19008874	979	979	979	979	0
324	20250221	134900	19008874	979	979	979	979	0
325	20250221	134800	19008874	979	979	979	979	5
326	20250221	134700	19003979	979	979	979	979	0
327	20250221	134600	19003979	979	979	979	979	0
328	20250221	134500	19003979	979	979	979	979	0
329	20250221	134400	19003979	979	979	979	979	0
330	20250221	134300	19003979	979	979	979	979	0
331	20250221	134200	19003979	979	979	979	979	0
332	20250221	134100	19003979	979	979	979	979	0
333	20250221	134000	19003979	979	979	979	979	0
334	20250221	133900	19003979	979	979	979	979	15
335	20250221	133800	18989294	977	977	977	977	0
336	20250221	133700	18989294	977	977	977	977	0
337	20250221	133600	18989294	977	977	977	977	3
338	20250221	133500	18986363	979	979	979	979	10
339	20250221	133400	18976573	979	979	979	979	0
340	20250221	133300	18976573	979	979	979	979	1
341	20250221	133200	18975594	979	979	979	979	0
342	20250221	133100	18975594	979	979	979	979	0
343	20250221	133000	18975594	979	979	979	979	1
344	20250221	132900	18974615	977	977	977	977	91
345	20250221	132800	18885708	977	977	977	977	909
346	20250221	132700	17997615	977	977	977	977	114
347	20250221	132600	17886237	977	977	977	977	0
348	20250221	132500	17886237	977	977	977	977	0
349	20250221	132400	17886237	977	977	977	977	0
350	20250221	132300	17886237	977	977	977	977	0
351	20250221	132200	17886237	977	977	977	977	22
352	20250221	132100	17864743	977	977	977	977	0
353	20250221	132000	17864743	977	977	977	977	0
354	20250221	131900	17864743	977	977	977	977	0
355	20250221	131800	17864743	977	977	977	977	0
356	20250221	131700	17864743	977	977	977	977	0
357	20250221	131600	17864743	977	977	977	977	0
358	20250221	131500	17864743	977	977	977	977	0
359	20250221	131400	17864743	977	977	977	977	0
360	20250221	131300	17864743	977	977	977	977	0
361	20250221	131200	17864743	977	977	977	977	173
362	20250221	131100	17695722	980	980	980	980	0
363	20250221	131000	17695722	980	980	980	980	0
364	20250221	130900	17695722	980	980	980	980	0
365	20250221	130800	17695722	980	980	980	980	0
366	20250221	130700	17695722	980	980	980	980	0
367	20250221	130600	17695722	980	980	980	980	0
368	20250221	130500	17695722	980	980	980	980	0
369	20250221	130400	17695722	980	980	980	980	0
370	20250221	130300	17695722	980	980	980	980	3
371	20250221	130200	17692782	980	980	980	980	0
372	20250221	130100	17692782	980	980	980	980	0
373	20250221	130000	17692782	980	980	980	980	0
374	20250221	125900	17692782	980	979	980	979	10
375	20250221	125800	17682991	977	977	977	977	0
376	20250221	125700	17682991	977	977	977	977	0
377	20250221	125600	17682991	977	977	977	977	0
378	20250221	125500	17682991	977	977	977	977	0
379	20250221	125400	17682991	977	977	977	977	0
380	20250221	125300	17682991	977	977	977	977	0
381	20250221	125200	17682991	977	977	977	977	1
382	20250221	125100	17682014	980	980	980	980	0
383	20250221	125000	17682014	980	979	980	979	11
384	20250221	124900	17671244	977	977	977	977	6
385	20250221	124800	17665382	980	980	980	980	0
386	20250221	124700	17665382	980	980	980	980	0
387	20250221	124600	17665382	980	980	980	980	0
388	20250221	124500	17665382	980	980	980	980	0
389	20250221	124400	17665382	980	980	980	980	0
390	20250221	124300	17665382	980	980	980	980	1
391	20250221	124200	17664402	976	976	976	976	0
392	20250221	124100	17664402	976	976	976	976	0
393	20250221	124000	17664402	976	976	976	976	800
394	20250221	123900	16883602	976	976	976	976	0
395	20250221	123800	16883602	976	976	976	976	66
396	20250221	123700	16819186	977	977	977	977	10
397	20250221	123600	16809416	977	977	977	977	5
398	20250221	123500	16804531	978	978	978	978	0
399	20250221	123400	16804531	978	978	978	978	3
400	20250221	123300	16801597	980	980	980	980	0
401	20250221	123200	16801597	980	980	980	980	0
402	20250221	123100	16801597	980	980	980	980	16
403	20250221	123000	16785917	981	981	981	981	0
404	20250221	122900	16785917	981	981	981	981	0
405	20250221	122800	16785917	981	981	981	981	0
406	20250221	122700	16785917	981	981	981	981	0
407	20250221	122600	16785917	981	981	981	981	0
408	20250221	122500	16785917	981	981	981	981	0
409	20250221	122400	16785917	981	981	981	981	0
410	20250221	122300	16785917	981	981	981	981	0
411	20250221	122200	16785917	981	981	981	981	0
412	20250221	122100	16785917	981	981	981	981	0
413	20250221	122000	16785917	981	981	981	981	0
414	20250221	121900	16785917	981	981	981	981	0
415	20250221	121800	16785917	981	981	981	981	0
416	20250221	121700	16785917	981	981	981	981	0
417	20250221	121600	16785917	981	981	981	981	0
418	20250221	121500	16785917	981	981	981	981	0
419	20250221	121400	16785917	981	981	981	981	0
420	20250221	121300	16785917	981	981	981	981	0
421	20250221	121200	16785917	981	981	981	981	0
422	20250221	121100	16785917	981	978	981	977	507
423	20250221	121000	16290426	977	977	977	977	0
424	20250221	120900	16290426	977	977	977	977	0
425	20250221	120800	16290426	977	977	977	977	0
426	20250221	120700	16290426	977	977	977	977	0
427	20250221	120600	16290426	977	977	977	977	0
428	20250221	120500	16290426	977	977	977	977	0
429	20250221	120400	16290426	977	977	977	977	0
430	20250221	120300	16290426	977	977	977	977	0
431	20250221	120200	16290426	977	977	977	977	0
432	20250221	120100	16290426	977	977	977	977	0
433	20250221	120000	16290426	977	977	977	977	0
434	20250221	115900	16290426	977	977	977	977	0
435	20250221	115800	16290426	977	977	977	977	0
436	20250221	115700	16290426	977	977	977	977	0
437	20250221	115600	16290426	977	977	977	977	0
438	20250221	115500	16290426	977	977	977	977	0
439	20250221	115400	16290426	977	977	977	977	0
440	20250221	115300	16290426	977	977	977	977	2
441	20250221	115200	16288472	981	981	981	981	0
442	20250221	115100	16288472	981	981	981	981	506
443	20250221	115000	15792086	981	981	981	981	0
444	20250221	114900	15792086	981	981	981	981	0
445	20250221	114800	15792086	981	981	981	981	0
446	20250221	114700	15792086	981	981	981	981	0
447	20250221	114600	15792086	981	981	981	981	0
448	20250221	114500	15792086	981	981	981	981	0
449	20250221	114400	15792086	981	981	981	981	0
450	20250221	114300	15792086	981	981	981	981	0
451	20250221	114200	15792086	981	981	981	981	0
452	20250221	114100	15792086	981	981	981	981	0
453	20250221	114000	15792086	981	981	981	981	0
454	20250221	113900	15792086	981	981	981	981	0
455	20250221	113800	15792086	981	981	981	981	0
456	20250221	113700	15792086	981	981	981	981	0
457	20250221	113600	15792086	981	981	981	981	0
458	20250221	113500	15792086	981	981	981	981	0
459	20250221	113400	15792086	981	981	981	981	0
460	20250221	113300	15792086	981	981	981	981	0
461	20250221	113200	15792086	981	981	981	981	0
462	20250221	113100	15792086	981	981	981	981	0
463	20250221	113000	15792086	981	981	981	981	0
464	20250221	112900	15792086	981	981	981	981	0
465	20250221	112800	15792086	981	981	981	981	0
466	20250221	112700	15792086	981	981	981	981	0
467	20250221	112600	15792086	981	981	981	981	0
468	20250221	112500	15792086	981	981	981	981	0
469	20250221	112400	15792086	981	981	981	981	0
470	20250221	112300	15792086	981	981	981	981	0
471	20250221	112200	15792086	981	981	981	981	0
472	20250221	112100	15792086	981	981	981	981	0
473	20250221	112000	15792086	981	981	981	981	0
474	20250221	111900	15792086	981	981	981	981	0
475	20250221	111800	15792086	981	981	981	981	285
476	20250221	111700	15512501	980	980	980	980	0
477	20250221	111600	15512501	980	980	980	980	0
478	20250221	111500	15512501	980	980	980	980	0
479	20250221	111400	15512501	980	980	980	980	0
480	20250221	111300	15512501	980	980	980	980	0
481	20250221	111200	15512501	980	980	980	980	0
482	20250221	111100	15512501	980	980	980	980	0
483	20250221	111000	15512501	980	980	980	980	0
484	20250221	110900	15512501	980	980	980	980	0
485	20250221	110800	15512501	980	980	980	980	450
486	20250221	110700	15071501	980	980	980	980	1300
487	20250221	110600	13797501	980	980	980	980	0
488	20250221	110500	13797501	980	980	980	980	371
489	20250221	110400	13433921	977	977	977	977	0
490	20250221	110300	13433921	977	977	977	977	0
491	20250221	110200	13433921	977	977	977	977	42
492	20250221	110100	13392887	976	976	976	976	0
493	20250221	110000	13392887	976	976	976	976	0
494	20250221	105900	13392887	976	976	976	976	0
495	20250221	105800	13392887	976	976	976	976	0
496	20250221	105700	13392887	976	976	976	976	1
497	20250221	105600	13391911	977	977	977	977	0
498	20250221	105500	13391911	977	977	977	977	0
499	20250221	105400	13391911	977	977	977	977	0
500	20250221	105300	13391911	977	977	977	977	284
501	20250221	105200	13114443	977	977	977	977	0
502	20250221	105100	13114443	977	977	977	977	0
503	20250221	105000	13114443	977	977	977	977	0
504	20250221	104900	13114443	977	977	977	977	15
505	20250221	104800	13099788	977	977	977	977	59
506	20250221	104700	13042145	977	977	977	977	0
507	20250221	104600	13042145	977	977	977	977	0
508	20250221	104500	13042145	977	977	977	977	0
509	20250221	104400	13042145	977	977	977	977	141
510	20250221	104300	12904388	976	976	976	976	0
511	20250221	104200	12904388	976	976	976	976	3611
512	20250221	104100	9380052	976	976	976	976	0
513	20250221	104000	9380052	976	976	976	976	8
514	20250221	103900	9372244	971	971	971	971	0
515	20250221	103800	9372244	971	971	971	971	0
516	20250221	103700	9372244	971	971	971	971	0
517	20250221	103600	9372244	971	971	971	971	0
518	20250221	103500	9372244	971	971	971	971	0
519	20250221	103400	9372244	971	971	971	971	0
520	20250221	103300	9372244	971	971	971	971	0
521	20250221	103200	9372244	971	971	971	971	0
522	20250221	103100	9372244	971	972	972	971	50
523	20250221	103000	9323661	972	975	975	972	154
524	20250221	102900	9173805	976	976	976	976	0
525	20250221	102800	9173805	976	976	976	976	0
526	20250221	102700	9173805	976	976	976	976	0
527	20250221	102600	9173805	976	976	976	976	0
528	20250221	102500	9173805	976	976	976	976	57
529	20250221	102400	9118173	976	976	976	976	2
530	20250221	102300	9116221	976	976	976	976	3
531	20250221	102200	9113293	976	976	976	976	2
532	20250221	102100	9111341	976	976	976	976	0
533	20250221	102000	9111341	976	976	976	976	0
534	20250221	101900	9111341	976	976	976	976	0
535	20250221	101800	9111341	976	976	976	976	1
536	20250221	101700	9110365	976	976	976	976	0
537	20250221	101600	9110365	976	976	976	976	0
538	20250221	101500	9110365	976	976	976	976	0
539	20250221	101400	9110365	976	976	976	976	0
540	20250221	101300	9110365	976	976	976	976	0
541	20250221	101200	9110365	976	971	976	971	601
542	20250221	101100	8526789	971	971	971	971	0
543	20250221	101000	8526789	971	971	971	971	688
544	20250221	100900	7858741	970	970	970	970	220
545	20250221	100800	7645341	971	971	971	971	3
546	20250221	100700	7642428	971	971	971	971	309
547	20250221	100600	7342389	971	971	971	971	0
548	20250221	100500	7342389	971	971	971	971	400
549	20250221	100400	6953989	971	971	971	971	1000
550	20250221	100300	5982989	971	976	976	971	2000
551	20250221	100200	4038549	977	977	977	977	0
552	20250221	100100	4038549	977	977	977	977	1
553	20250221	100000	4037572	977	977	977	977	0
554	20250221	095900	4037572	977	977	977	977	0
555	20250221	095800	4037572	977	977	977	977	5
556	20250221	095700	4032687	977	977	977	977	0
557	20250221	095600	4032687	977	977	977	977	0
558	20250221	095500	4032687	977	977	977	977	0
559	20250221	095400	4032687	977	977	977	977	0
560	20250221	095300	4032687	977	977	977	977	0
561	20250221	095200	4032687	977	977	977	977	10
562	20250221	095100	4022917	977	977	977	977	28
563	20250221	095000	3995561	977	977	977	977	0
564	20250221	094900	3995561	977	977	977	977	1
565	20250221	094800	3994584	977	977	977	977	0
566	20250221	094700	3994584	977	977	977	977	0
567	20250221	094600	3994584	977	977	977	977	0
568	20250221	094500	3994584	977	977	977	977	1
569	20250221	094400	3993607	977	977	977	977	34
570	20250221	094300	3960389	977	977	977	977	0
571	20250221	094200	3960389	977	977	977	977	0
572	20250221	094100	3960389	977	977	977	977	0
573	20250221	094000	3960389	977	977	977	977	0
574	20250221	093900	3960389	977	977	977	977	0
575	20250221	093800	3960389	977	977	977	977	1
576	20250221	093700	3959412	980	980	980	980	0
577	20250221	093600	3959412	980	980	980	980	3
578	20250221	093500	3956472	980	980	980	980	0
579	20250221	093400	3956472	980	980	980	980	1
580	20250221	093300	3955492	980	980	980	980	0
581	20250221	093200	3955492	980	980	980	980	100
582	20250221	093100	3857492	980	977	980	977	26
583	20250221	093000	3832087	977	977	977	977	0
584	20250221	092900	3832087	977	977	977	977	0
585	20250221	092800	3832087	977	977	977	977	101
586	20250221	092700	3733410	978	978	978	978	0
587	20250221	092600	3733410	978	978	978	978	0
588	20250221	092500	3733410	978	978	978	978	0
589	20250221	092400	3733410	978	978	978	978	100
590	20250221	092300	3635610	979	979	979	979	0
591	20250221	092200	3635610	979	979	979	979	0
592	20250221	092100	3635610	979	979	979	979	0
593	20250221	092000	3635610	979	979	979	979	100
594	20250221	091900	3537710	980	980	980	980	0
595	20250221	091800	3537710	980	980	980	980	0
596	20250221	091700	3537710	980	980	980	980	0
597	20250221	091600	3537710	980	980	980	980	0
598	20250221	091500	3537710	980	980	980	980	0
599	20250221	091400	3537710	980	980	980	980	0
600	20250221	091300	3537710	980	980	980	980	0
601	20250221	091200	3537710	980	980	980	980	0
602	20250221	091100	3537710	980	980	980	980	0
603	20250221	091000	3537710	980	980	980	980	0
604	20250221	090900	3537710	980	980	980	980	0
605	20250221	090800	3537710	980	980	980	980	3
606	20250221	090700	3534770	980	975	980	971	508
607	20250221	090600	3041145	979	979	979	979	0
608	20250221	090500	3041145	979	979	979	979	499
609	20250221	090400	2552624	979	979	979	979	0
610	20250221	090300	2552624	979	979	979	979	0
611	20250221	090200	2552624	979	979	979	979	0
612	20250221	090100	2552624	979	975	980	973	2117
613	20250221	090000	488320	976	977	981	976	500