KissMeData/038060/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192300	44017080	980	980	980	980	4561
3	20250218	192200	44017080	980	980	980	980	0
4	20250218	192100	44017080	980	980	980	980	0
5	20250218	192000	44017080	980	980	980	980	0
6	20250218	191900	44017080	980	980	980	980	0
7	20250218	191800	44017080	980	980	980	980	0
8	20250218	191700	44017080	980	980	980	980	0
9	20250218	191600	44017080	980	980	980	980	0
10	20250218	191500	44017080	980	980	980	980	0
11	20250218	191400	44017080	980	980	980	980	0
12	20250218	191300	44017080	980	980	980	980	0
13	20250218	191200	44017080	980	980	980	980	0
14	20250218	191100	44017080	980	980	980	980	0
15	20250218	191000	44017080	980	980	980	980	0
16	20250218	190900	44017080	980	980	980	980	0
17	20250218	190800	44017080	980	980	980	980	0
18	20250218	190700	44017080	980	980	980	980	0
19	20250218	190600	44017080	980	980	980	980	0
20	20250218	190500	44017080	980	980	980	980	0
21	20250218	190400	44017080	980	980	980	980	0
22	20250218	190300	44017080	980	980	980	980	0
23	20250218	190200	44017080	980	980	980	980	0
24	20250218	190100	44017080	980	980	980	980	0
25	20250218	190000	44017080	980	980	980	980	0
26	20250218	185900	44017080	980	980	980	980	0
27	20250218	185800	44017080	980	980	980	980	0
28	20250218	185700	44017080	980	980	980	980	0
29	20250218	185600	44017080	980	980	980	980	0
30	20250218	185500	44017080	980	980	980	980	0
31	20250218	185400	44017080	980	980	980	980	0
32	20250218	185300	44017080	980	980	980	980	4561
33	20250218	185200	44017080	980	980	980	980	0
34	20250218	185100	44017080	980	980	980	980	0
35	20250218	185000	44017080	980	980	980	980	0
36	20250218	184900	44017080	980	980	980	980	0
37	20250218	184800	44017080	980	980	980	980	0
38	20250218	184700	44017080	980	980	980	980	0
39	20250218	184600	44017080	980	980	980	980	0
40	20250218	184500	44017080	980	980	980	980	0
41	20250218	184400	44017080	980	980	980	980	0
42	20250218	184300	44017080	980	980	980	980	0
43	20250218	184200	44017080	980	980	980	980	0
44	20250218	184100	44017080	980	980	980	980	0
45	20250218	184000	44017080	980	980	980	980	0
46	20250218	183900	44017080	980	980	980	980	0
47	20250218	183800	44017080	980	980	980	980	0
48	20250218	183700	44017080	980	980	980	980	0
49	20250218	183600	44017080	980	980	980	980	0
50	20250218	183500	44017080	980	980	980	980	0
51	20250218	183400	44017080	980	980	980	980	0
52	20250218	183300	44017080	980	980	980	980	0
53	20250218	183200	44017080	980	980	980	980	0
54	20250218	183100	44017080	980	980	980	980	0
55	20250218	183000	44017080	980	980	980	980	0
56	20250218	182900	44017080	980	980	980	980	0
57	20250218	182800	44017080	980	980	980	980	0
58	20250218	182700	44017080	980	980	980	980	0
59	20250218	182600	44017080	980	980	980	980	0
60	20250218	182500	44017080	980	980	980	980	0
61	20250218	182400	44017080	980	980	980	980	0
62	20250218	182300	44017080	980	980	980	980	4561
63	20250218	182200	44017080	980	980	980	980	0
64	20250218	182100	44017080	980	980	980	980	0
65	20250218	182000	44017080	980	980	980	980	0
66	20250218	181900	44017080	980	980	980	980	0
67	20250218	181800	44017080	980	980	980	980	0
68	20250218	181700	44017080	980	980	980	980	0
69	20250218	181600	44017080	980	980	980	980	0
70	20250218	181500	44017080	980	980	980	980	0
71	20250218	181400	44017080	980	980	980	980	0
72	20250218	181300	44017080	980	980	980	980	0
73	20250218	181200	44017080	980	980	980	980	0
74	20250218	181100	44017080	980	980	980	980	0
75	20250218	181000	44017080	980	980	980	980	0
76	20250218	180900	44017080	980	980	980	980	0
77	20250218	180800	44017080	980	980	980	980	0
78	20250218	180700	44017080	980	980	980	980	0
79	20250218	180600	44017080	980	980	980	980	0
80	20250218	180500	44017080	980	980	980	980	0
81	20250218	180400	44017080	980	980	980	980	0
82	20250218	180300	44017080	980	980	980	980	0
83	20250218	180200	44017080	980	980	980	980	0
84	20250218	180100	44017080	980	980	980	980	0
85	20250218	180000	44017080	980	980	980	980	0
86	20250218	175900	44017080	980	980	980	980	0
87	20250218	175800	44017080	980	980	980	980	0
88	20250218	175700	44017080	980	980	980	980	0
89	20250218	175600	44017080	980	980	980	980	0
90	20250218	175500	44017080	980	980	980	980	0
91	20250218	175400	44017080	980	980	980	980	0
92	20250218	175300	44017080	980	980	980	980	4561
93	20250218	175200	44017080	980	980	980	980	0
94	20250218	175100	44017080	980	980	980	980	0
95	20250218	175000	44017080	980	980	980	980	0
96	20250218	174900	44017080	980	980	980	980	0
97	20250218	174800	44017080	980	980	980	980	0
98	20250218	174700	44017080	980	980	980	980	0
99	20250218	174600	44017080	980	980	980	980	0
100	20250218	174500	44017080	980	980	980	980	0
101	20250218	174400	44017080	980	980	980	980	0
102	20250218	174300	44017080	980	980	980	980	0
103	20250218	174200	44017080	980	980	980	980	0
104	20250218	174100	44017080	980	980	980	980	0
105	20250218	174000	44017080	980	980	980	980	0
106	20250218	173900	44017080	980	980	980	980	0
107	20250218	173800	44017080	980	980	980	980	0
108	20250218	173700	44017080	980	980	980	980	0
109	20250218	173600	44017080	980	980	980	980	0
110	20250218	173500	44017080	980	980	980	980	0
111	20250218	173400	44017080	980	980	980	980	0
112	20250218	173300	44017080	980	980	980	980	0
113	20250218	173200	44017080	980	980	980	980	0
114	20250218	173100	44017080	980	980	980	980	0
115	20250218	173000	44017080	980	980	980	980	0
116	20250218	172900	44017080	980	980	980	980	0
117	20250218	172800	44017080	980	980	980	980	0
118	20250218	172700	44017080	980	980	980	980	0
119	20250218	172600	44017080	980	980	980	980	0
120	20250218	172500	44017080	980	980	980	980	0
121	20250218	172400	44017080	980	980	980	980	0
122	20250218	172300	44017080	980	980	980	980	4561
123	20250218	172200	44017080	980	980	980	980	0
124	20250218	172100	44017080	980	980	980	980	0
125	20250218	172000	44017080	980	980	980	980	0
126	20250218	171900	44017080	980	980	980	980	0
127	20250218	171800	44017080	980	980	980	980	0
128	20250218	171700	44017080	980	980	980	980	0
129	20250218	171600	44017080	980	980	980	980	0
130	20250218	171500	44017080	980	980	980	980	0
131	20250218	171400	44017080	980	980	980	980	0
132	20250218	171300	44017080	980	980	980	980	0
133	20250218	171200	44017080	980	980	980	980	0
134	20250218	171100	44017080	980	980	980	980	0
135	20250218	171000	44017080	980	980	980	980	0
136	20250218	170900	44017080	980	980	980	980	0
137	20250218	170800	44017080	980	980	980	980	0
138	20250218	170700	44017080	980	980	980	980	0
139	20250218	170600	44017080	980	980	980	980	0
140	20250218	170500	44017080	980	980	980	980	0
141	20250218	170400	44017080	980	980	980	980	0
142	20250218	170300	44017080	980	980	980	980	0
143	20250218	170200	44017080	980	980	980	980	0
144	20250218	170100	44017080	980	980	980	980	0
145	20250218	170000	44017080	980	980	980	980	0
146	20250218	165900	44017080	980	980	980	980	0
147	20250218	165800	44017080	980	980	980	980	0
148	20250218	165700	44017080	980	980	980	980	0
149	20250218	165600	44017080	980	980	980	980	0
150	20250218	165500	44017080	980	980	980	980	0
151	20250218	165400	44017080	980	980	980	980	0
152	20250218	165300	44017080	980	980	980	980	4561
153	20250218	165200	44017080	980	980	980	980	0
154	20250218	165100	44017080	980	980	980	980	0
155	20250218	165000	44017080	980	980	980	980	0
156	20250218	164900	44017080	980	980	980	980	0
157	20250218	164800	44017080	980	980	980	980	0
158	20250218	164700	44017080	980	980	980	980	0
159	20250218	164600	44017080	980	980	980	980	0
160	20250218	164500	44017080	980	980	980	980	0
161	20250218	164400	44017080	980	980	980	980	0
162	20250218	164300	44017080	980	980	980	980	0
163	20250218	164200	44017080	980	980	980	980	0
164	20250218	164100	44017080	980	980	980	980	0
165	20250218	164000	44017080	980	980	980	980	0
166	20250218	163900	44017080	980	980	980	980	0
167	20250218	163800	44017080	980	980	980	980	0
168	20250218	163700	44017080	980	980	980	980	0
169	20250218	163600	44017080	980	980	980	980	0
170	20250218	163500	44017080	980	980	980	980	0
171	20250218	163400	44017080	980	980	980	980	0
172	20250218	163300	44017080	980	980	980	980	0
173	20250218	163200	44017080	980	980	980	980	0
174	20250218	163100	44017080	980	980	980	980	0
175	20250218	163000	44017080	980	980	980	980	0
176	20250218	162900	44017080	980	980	980	980	0
177	20250218	162800	44017080	980	980	980	980	0
178	20250218	162700	44017080	980	980	980	980	0
179	20250218	162600	44017080	980	980	980	980	0
180	20250218	162500	44017080	980	980	980	980	0
181	20250218	162400	44017080	980	980	980	980	0
182	20250218	162300	44017080	980	980	980	980	4561
183	20250218	162200	44017080	980	980	980	980	0
184	20250218	162100	44017080	980	980	980	980	0
185	20250218	162000	44017080	980	980	980	980	0
186	20250218	161900	44017080	980	980	980	980	0
187	20250218	161800	44017080	980	980	980	980	0
188	20250218	161700	44017080	980	980	980	980	0
189	20250218	161600	44017080	980	980	980	980	0
190	20250218	161500	44017080	980	980	980	980	0
191	20250218	161400	44017080	980	980	980	980	0
192	20250218	161300	44017080	980	980	980	980	0
193	20250218	161200	44017080	980	980	980	980	0
194	20250218	161100	44017080	980	980	980	980	0
195	20250218	161000	44017080	980	980	980	980	0
196	20250218	160900	44017080	980	980	980	980	0
197	20250218	160800	44017080	980	980	980	980	0
198	20250218	160700	44017080	980	980	980	980	0
199	20250218	160600	44017080	980	980	980	980	0
200	20250218	160500	44017080	980	980	980	980	0
201	20250218	160400	44017080	980	980	980	980	0
202	20250218	160300	44017080	980	980	980	980	0
203	20250218	160200	44017080	980	980	980	980	0
204	20250218	160100	44017080	980	980	980	980	0
205	20250218	160000	44017080	980	980	980	980	0
206	20250218	155900	44017080	980	980	980	980	0
207	20250218	155800	44017080	980	980	980	980	0
208	20250218	155700	44017080	980	980	980	980	0
209	20250218	155600	44017080	980	980	980	980	0
210	20250218	155500	44017080	980	980	980	980	0
211	20250218	155400	44017080	980	980	980	980	0
212	20250218	155300	44017080	980	980	980	980	4561
213	20250218	155200	44017080	980	980	980	980	0
214	20250218	155100	44017080	980	980	980	980	0
215	20250218	155000	44017080	980	980	980	980	0
216	20250218	154900	44017080	980	980	980	980	0
217	20250218	154800	44017080	980	980	980	980	0
218	20250218	154700	44017080	980	980	980	980	0
219	20250218	154600	44017080	980	980	980	980	0
220	20250218	154500	44017080	980	980	980	980	0
221	20250218	154400	44017080	980	980	980	980	0
222	20250218	154300	44017080	980	980	980	980	0
223	20250218	154200	44017080	980	980	980	980	0
224	20250218	154100	44017080	980	980	980	980	0
225	20250218	154000	44017080	980	980	980	980	0
226	20250218	153900	44017080	980	980	980	980	0
227	20250218	153800	44017080	980	980	980	980	0
228	20250218	153700	44017080	980	980	980	980	0
229	20250218	153600	44017080	980	980	980	980	0
230	20250218	153500	44017080	980	980	980	980	0
231	20250218	153400	44017080	980	980	980	980	0
232	20250218	153300	44017080	980	980	980	980	0
233	20250218	153200	44017080	980	980	980	980	0
234	20250218	153100	44017080	980	980	980	980	0
235	20250218	153000	44017080	980	980	980	980	4561
236	20250218	152900	39547300	983	983	983	983	0
237	20250218	152800	39547300	983	983	983	983	0
238	20250218	152700	39547300	983	983	983	983	0
239	20250218	152600	39547300	983	983	983	983	0
240	20250218	152500	39547300	983	983	983	983	0
241	20250218	152400	39547300	983	983	983	983	0
242	20250218	152300	39547300	983	983	983	983	0
243	20250218	152200	39547300	983	983	983	983	0
244	20250218	152100	39547300	983	983	983	983	0
245	20250218	152000	39547300	983	983	983	983	0
246	20250218	151900	39547300	983	983	983	983	0
247	20250218	151800	39547300	983	983	983	983	100
248	20250218	151700	39449000	985	985	985	985	5
249	20250218	151600	39444075	986	986	986	986	0
250	20250218	151500	39444075	986	986	986	986	0
251	20250218	151400	39444075	986	986	986	986	0
252	20250218	151300	39444075	986	986	986	986	1
253	20250218	151200	39443089	978	980	980	978	765
254	20250218	151100	38694136	981	983	983	980	5235
255	20250218	151000	33556834	981	986	986	981	3000
256	20250218	150900	30608035	990	990	990	990	0
257	20250218	150800	30608035	990	990	990	990	1
258	20250218	150700	30607045	990	990	990	990	0
259	20250218	150600	30607045	990	990	990	990	0
260	20250218	150500	30607045	990	990	990	990	0
261	20250218	150400	30607045	990	990	990	990	0
262	20250218	150300	30607045	990	990	990	990	0
263	20250218	150200	30607045	990	990	990	990	0
264	20250218	150100	30607045	990	990	990	990	0
265	20250218	150000	30607045	990	990	990	990	0
266	20250218	145900	30607045	990	990	990	990	0
267	20250218	145800	30607045	990	990	990	990	0
268	20250218	145700	30607045	990	990	990	990	0
269	20250218	145600	30607045	990	990	990	990	0
270	20250218	145500	30607045	990	990	990	990	0
271	20250218	145400	30607045	990	990	990	990	0
272	20250218	145300	30607045	990	990	990	990	0
273	20250218	145200	30607045	990	990	990	990	0
274	20250218	145100	30607045	990	990	990	990	100
275	20250218	145000	30508045	990	990	990	990	0
276	20250218	144900	30508045	990	990	990	990	0
277	20250218	144800	30508045	990	990	990	990	0
278	20250218	144700	30508045	990	990	990	990	0
279	20250218	144600	30508045	990	990	990	990	0
280	20250218	144500	30508045	990	990	990	990	0
281	20250218	144400	30508045	990	990	990	990	0
282	20250218	144300	30508045	990	990	990	990	0
283	20250218	144200	30508045	990	990	990	990	0
284	20250218	144100	30508045	990	990	990	990	0
285	20250218	144000	30508045	990	990	990	990	0
286	20250218	143900	30508045	990	990	990	990	0
287	20250218	143800	30508045	990	990	990	990	0
288	20250218	143700	30508045	990	990	990	990	0
289	20250218	143600	30508045	990	990	990	990	0
290	20250218	143500	30508045	990	990	990	990	0
291	20250218	143400	30508045	990	990	990	990	0
292	20250218	143300	30508045	990	990	990	990	0
293	20250218	143200	30508045	990	990	990	990	0
294	20250218	143100	30508045	990	990	990	990	0
295	20250218	143000	30508045	990	990	990	990	0
296	20250218	142900	30508045	990	990	990	990	0
297	20250218	142800	30508045	990	990	990	990	0
298	20250218	142700	30508045	990	990	990	990	25
299	20250218	142600	30483295	989	989	989	989	0
300	20250218	142500	30483295	989	989	989	989	0
301	20250218	142400	30483295	989	989	989	989	0
302	20250218	142300	30483295	989	989	989	989	0
303	20250218	142200	30483295	989	989	989	989	0
304	20250218	142100	30483295	989	989	989	989	0
305	20250218	142000	30483295	989	989	989	989	0
306	20250218	141900	30483295	989	989	989	989	0
307	20250218	141800	30483295	989	989	989	989	0
308	20250218	141700	30483295	989	989	989	989	0
309	20250218	141600	30483295	989	989	989	989	0
310	20250218	141500	30483295	989	989	989	989	0
311	20250218	141400	30483295	989	989	989	989	0
312	20250218	141300	30483295	989	989	989	989	0
313	20250218	141200	30483295	989	989	989	989	0
314	20250218	141100	30483295	989	989	989	989	0
315	20250218	141000	30483295	989	989	989	989	0
316	20250218	140900	30483295	989	989	989	989	0
317	20250218	140800	30483295	989	989	989	989	0
318	20250218	140700	30483295	989	989	989	989	0
319	20250218	140600	30483295	989	989	989	989	0
320	20250218	140500	30483295	989	989	989	989	0
321	20250218	140400	30483295	989	989	989	989	0
322	20250218	140300	30483295	989	989	989	989	0
323	20250218	140200	30483295	989	989	989	989	0
324	20250218	140100	30483295	989	989	989	989	10
325	20250218	140000	30473405	989	989	989	989	0
326	20250218	135900	30473405	989	989	989	989	1000
327	20250218	135800	29484405	989	989	989	989	60
328	20250218	135700	29425065	984	984	984	984	0
329	20250218	135600	29425065	984	984	984	984	0
330	20250218	135500	29425065	984	984	984	984	0
331	20250218	135400	29425065	984	984	984	984	0
332	20250218	135300	29425065	984	984	984	984	0
333	20250218	135200	29425065	984	984	984	984	0
334	20250218	135100	29425065	984	988	988	984	1000
335	20250218	135000	28440160	989	989	989	989	1
336	20250218	134900	28439171	989	989	989	989	4
337	20250218	134800	28435215	990	990	990	990	3
338	20250218	134700	28432245	990	990	990	990	0
339	20250218	134600	28432245	990	990	990	990	0
340	20250218	134500	28432245	990	990	990	990	0
341	20250218	134400	28432245	990	990	990	990	1
342	20250218	134300	28431255	990	990	990	990	9
343	20250218	134200	28422345	987	987	987	987	0
344	20250218	134100	28422345	987	987	987	987	0
345	20250218	134000	28422345	987	987	987	987	0
346	20250218	133900	28422345	987	987	987	987	0
347	20250218	133800	28422345	987	987	987	987	0
348	20250218	133700	28422345	987	987	987	987	0
349	20250218	133600	28422345	987	987	987	987	0
350	20250218	133500	28422345	987	987	987	987	0
351	20250218	133400	28422345	987	987	987	987	86
352	20250218	133300	28337463	985	985	985	985	0
353	20250218	133200	28337463	985	985	985	985	0
354	20250218	133100	28337463	985	985	985	985	0
355	20250218	133000	28337463	985	990	990	985	3920
356	20250218	132900	24474552	994	994	994	994	0
357	20250218	132800	24474552	994	994	994	994	0
358	20250218	132700	24474552	994	994	994	994	0
359	20250218	132600	24474552	994	994	994	994	0
360	20250218	132500	24474552	994	994	994	994	0
361	20250218	132400	24474552	994	994	994	994	0
362	20250218	132300	24474552	994	994	994	994	0
363	20250218	132200	24474552	994	994	994	994	0
364	20250218	132100	24474552	994	994	994	994	0
365	20250218	132000	24474552	994	994	994	994	0
366	20250218	131900	24474552	994	994	994	994	0
367	20250218	131800	24474552	994	994	994	994	0
368	20250218	131700	24474552	994	994	994	994	0
369	20250218	131600	24474552	994	994	994	994	0
370	20250218	131500	24474552	994	994	994	994	0
371	20250218	131400	24474552	994	994	994	994	0
372	20250218	131300	24474552	994	994	994	994	1
373	20250218	131200	24473558	994	994	994	994	0
374	20250218	131100	24473558	994	994	994	994	0
375	20250218	131000	24473558	994	994	994	994	0
376	20250218	130900	24473558	994	994	994	994	0
377	20250218	130800	24473558	994	994	994	994	0
378	20250218	130700	24473558	994	994	994	994	0
379	20250218	130600	24473558	994	994	994	994	0
380	20250218	130500	24473558	994	994	994	994	0
381	20250218	130400	24473558	994	994	994	994	0
382	20250218	130300	24473558	994	994	994	994	0
383	20250218	130200	24473558	994	994	994	994	0
384	20250218	130100	24473558	994	994	994	994	20
385	20250218	130000	24453678	994	994	994	994	0
386	20250218	125900	24453678	994	994	994	994	0
387	20250218	125800	24453678	994	994	994	994	0
388	20250218	125700	24453678	994	994	994	994	0
389	20250218	125600	24453678	994	994	994	994	0
390	20250218	125500	24453678	994	994	994	994	0
391	20250218	125400	24453678	994	994	994	994	0
392	20250218	125300	24453678	994	994	994	994	0
393	20250218	125200	24453678	994	994	994	994	0
394	20250218	125100	24453678	994	994	994	994	0
395	20250218	125000	24453678	994	994	994	994	0
396	20250218	124900	24453678	994	994	994	994	2
397	20250218	124800	24451690	985	993	993	985	5000
398	20250218	124700	19511475	993	993	993	993	0
399	20250218	124600	19511475	993	993	993	993	0
400	20250218	124500	19511475	993	993	993	993	0
401	20250218	124400	19511475	993	993	993	993	0
402	20250218	124300	19511475	993	993	993	993	0
403	20250218	124200	19511475	993	993	993	993	1048
404	20250218	124100	18470811	993	993	993	993	0
405	20250218	124000	18470811	993	993	993	993	1
406	20250218	123900	18469818	993	993	993	993	0
407	20250218	123800	18469818	993	993	993	993	0
408	20250218	123700	18469818	993	993	993	993	0
409	20250218	123600	18469818	993	993	993	993	5
410	20250218	123500	18464853	986	986	986	986	0
411	20250218	123400	18464853	986	986	986	986	0
412	20250218	123300	18464853	986	986	986	986	0
413	20250218	123200	18464853	986	986	986	986	0
414	20250218	123100	18464853	986	986	986	986	0
415	20250218	123000	18464853	986	987	987	986	1000
416	20250218	122900	17478755	988	988	988	988	0
417	20250218	122800	17478755	988	988	988	988	0
418	20250218	122700	17478755	988	988	988	988	0
419	20250218	122600	17478755	988	988	988	988	0
420	20250218	122500	17478755	988	990	990	988	5
421	20250218	122400	17473811	993	993	993	993	0
422	20250218	122300	17473811	993	993	993	993	0
423	20250218	122200	17473811	993	993	993	993	0
424	20250218	122100	17473811	993	993	993	993	0
425	20250218	122000	17473811	993	993	993	993	0
426	20250218	121900	17473811	993	993	993	993	0
427	20250218	121800	17473811	993	993	993	993	0
428	20250218	121700	17473811	993	993	993	993	0
429	20250218	121600	17473811	993	992	993	992	99
430	20250218	121500	17375554	993	992	993	992	66
431	20250218	121400	17310076	993	990	993	990	5
432	20250218	121300	17305120	990	990	990	990	0
433	20250218	121200	17305120	990	990	990	990	0
434	20250218	121100	17305120	990	990	990	990	0
435	20250218	121000	17305120	990	990	990	990	0
436	20250218	120900	17305120	990	990	990	990	0
437	20250218	120800	17305120	990	990	990	990	0
438	20250218	120700	17305120	990	990	990	990	0
439	20250218	120600	17305120	990	990	990	990	0
440	20250218	120500	17305120	990	990	990	990	0
441	20250218	120400	17305120	990	990	990	990	0
442	20250218	120300	17305120	990	990	990	990	0
443	20250218	120200	17305120	990	990	990	990	0
444	20250218	120100	17305120	990	990	990	990	0
445	20250218	120000	17305120	990	990	990	990	1
446	20250218	115900	17304130	986	986	986	986	0
447	20250218	115800	17304130	986	986	986	986	0
448	20250218	115700	17304130	986	986	986	986	0
449	20250218	115600	17304130	986	986	986	986	30
450	20250218	115500	17274550	986	986	986	986	0
451	20250218	115400	17274550	986	987	987	986	100
452	20250218	115300	17175949	985	991	991	985	10000
453	20250218	115200	7323224	991	991	991	991	0
454	20250218	115100	7323224	991	991	991	991	0
455	20250218	115000	7323224	991	991	991	991	0
456	20250218	114900	7323224	991	991	991	991	0
457	20250218	114800	7323224	991	991	991	991	0
458	20250218	114700	7323224	991	991	991	991	0
459	20250218	114600	7323224	991	991	991	991	0
460	20250218	114500	7323224	991	991	991	991	0
461	20250218	114400	7323224	991	991	991	991	0
462	20250218	114300	7323224	991	991	991	991	0
463	20250218	114200	7323224	991	991	991	991	1
464	20250218	114100	7322233	995	995	995	995	0
465	20250218	114000	7322233	995	995	995	995	0
466	20250218	113900	7322233	995	995	995	995	0
467	20250218	113800	7322233	995	995	995	995	0
468	20250218	113700	7322233	995	995	995	995	0
469	20250218	113600	7322233	995	995	995	995	0
470	20250218	113500	7322233	995	995	995	995	0
471	20250218	113400	7322233	995	995	995	995	0
472	20250218	113300	7322233	995	994	995	994	86
473	20250218	113200	7236677	995	994	995	994	23
474	20250218	113100	7213812	994	994	994	994	0
475	20250218	113000	7213812	994	994	994	994	0
476	20250218	112900	7213812	994	994	994	994	10
477	20250218	112800	7203872	991	991	991	991	914
478	20250218	112700	6298098	991	991	991	991	0
479	20250218	112600	6298098	991	991	991	991	0
480	20250218	112500	6298098	991	991	991	991	0
481	20250218	112400	6298098	991	991	991	991	0
482	20250218	112300	6298098	991	991	991	991	0
483	20250218	112200	6298098	991	991	991	991	0
484	20250218	112100	6298098	991	991	991	991	0
485	20250218	112000	6298098	991	991	991	991	0
486	20250218	111900	6298098	991	991	991	991	0
487	20250218	111800	6298098	991	991	991	991	0
488	20250218	111700	6298098	991	991	991	991	0
489	20250218	111600	6298098	991	991	991	991	0
490	20250218	111500	6298098	991	991	991	991	0
491	20250218	111400	6298098	991	991	991	991	0
492	20250218	111300	6298098	991	991	991	991	0
493	20250218	111200	6298098	991	991	991	991	0
494	20250218	111100	6298098	991	991	991	991	0
495	20250218	111000	6298098	991	991	991	991	0
496	20250218	110900	6298098	991	991	991	991	0
497	20250218	110800	6298098	991	991	991	991	0
498	20250218	110700	6298098	991	991	991	991	0
499	20250218	110600	6298098	991	991	991	991	0
500	20250218	110500	6298098	991	991	991	991	0
501	20250218	110400	6298098	991	991	991	991	0
502	20250218	110300	6298098	991	991	991	991	883
503	20250218	110200	5423045	991	991	991	991	0
504	20250218	110100	5423045	991	991	991	991	0
505	20250218	110000	5423045	991	991	991	991	0
506	20250218	105900	5423045	991	991	991	991	0
507	20250218	105800	5423045	991	991	991	991	0
508	20250218	105700	5423045	991	991	991	991	0
509	20250218	105600	5423045	991	991	991	991	0
510	20250218	105500	5423045	991	991	991	991	301
511	20250218	105400	5124754	991	991	991	991	0
512	20250218	105300	5124754	991	991	991	991	0
513	20250218	105200	5124754	991	991	991	991	0
514	20250218	105100	5124754	991	991	991	991	0
515	20250218	105000	5124754	991	991	991	991	0
516	20250218	104900	5124754	991	991	991	991	0
517	20250218	104800	5124754	991	991	991	991	0
518	20250218	104700	5124754	991	991	991	991	0
519	20250218	104600	5124754	991	991	991	991	0
520	20250218	104500	5124754	991	991	991	991	0
521	20250218	104400	5124754	991	991	991	991	0
522	20250218	104300	5124754	991	991	991	991	0
523	20250218	104200	5124754	991	991	991	991	0
524	20250218	104100	5124754	991	991	991	991	0
525	20250218	104000	5124754	991	991	991	991	0
526	20250218	103900	5124754	991	991	991	991	0
527	20250218	103800	5124754	991	991	991	991	0
528	20250218	103700	5124754	991	991	991	991	0
529	20250218	103600	5124754	991	991	991	991	0
530	20250218	103500	5124754	991	991	991	991	0
531	20250218	103400	5124754	991	991	991	991	0
532	20250218	103300	5124754	991	991	991	991	0
533	20250218	103200	5124754	991	991	991	991	0
534	20250218	103100	5124754	991	991	991	991	2
535	20250218	103000	5122772	990	990	990	990	0
536	20250218	102900	5122772	990	990	990	990	0
537	20250218	102800	5122772	990	990	990	990	0
538	20250218	102700	5122772	990	990	990	990	18
539	20250218	102600	5104952	990	990	990	990	0
540	20250218	102500	5104952	990	990	990	990	0
541	20250218	102400	5104952	990	990	990	990	177
542	20250218	102300	4929722	990	990	990	990	0
543	20250218	102200	4929722	990	990	990	990	9
544	20250218	102100	4920812	989	989	989	989	2
545	20250218	102000	4918834	989	989	989	989	0
546	20250218	101900	4918834	989	989	989	989	0
547	20250218	101800	4918834	989	989	989	989	0
548	20250218	101700	4918834	989	989	989	989	2
549	20250218	101600	4916856	989	989	989	989	0
550	20250218	101500	4916856	989	990	990	989	28
551	20250218	101400	4889140	990	990	990	990	0
552	20250218	101300	4889140	990	990	990	990	0
553	20250218	101200	4889140	990	990	990	990	0
554	20250218	101100	4889140	990	990	990	990	0
555	20250218	101000	4889140	990	990	990	990	0
556	20250218	100900	4889140	990	990	990	990	11
557	20250218	100800	4878250	991	991	991	991	1
558	20250218	100700	4877259	991	991	991	991	90
559	20250218	100600	4788069	991	991	991	991	11
560	20250218	100500	4777168	990	990	990	990	0
561	20250218	100400	4777168	990	990	990	990	5
562	20250218	100300	4772218	990	990	990	990	0
563	20250218	100200	4772218	990	990	990	990	0
564	20250218	100100	4772218	990	990	990	990	0
565	20250218	100000	4772218	990	990	990	990	0
566	20250218	095900	4772218	990	990	990	990	0
567	20250218	095800	4772218	990	990	990	990	300
568	20250218	095700	4475218	987	987	987	987	0
569	20250218	095600	4475218	987	987	987	987	3
570	20250218	095500	4472257	988	993	993	988	2589
571	20250218	095400	1905659	995	995	995	995	0
572	20250218	095300	1905659	995	995	995	995	0
573	20250218	095200	1905659	995	995	995	995	0
574	20250218	095100	1905659	995	995	995	995	0
575	20250218	095000	1905659	995	995	995	995	0
576	20250218	094900	1905659	995	995	995	995	0
577	20250218	094800	1905659	995	995	995	995	0
578	20250218	094700	1905659	995	994	995	993	7
579	20250218	094600	1898704	995	995	995	995	2
580	20250218	094500	1896714	993	993	993	993	0
581	20250218	094400	1896714	993	993	993	993	3
582	20250218	094300	1893735	995	995	995	995	0
583	20250218	094200	1893735	995	995	995	995	0
584	20250218	094100	1893735	995	995	995	995	0
585	20250218	094000	1893735	995	995	995	995	0
586	20250218	093900	1893735	995	995	995	995	0
587	20250218	093800	1893735	995	995	995	995	0
588	20250218	093700	1893735	995	995	995	995	0
589	20250218	093600	1893735	995	995	995	995	0
590	20250218	093500	1893735	995	995	995	995	0
591	20250218	093400	1893735	995	995	995	995	0
592	20250218	093300	1893735	995	995	995	995	2
593	20250218	093200	1891745	991	991	991	991	0
594	20250218	093100	1891745	991	992	992	991	4
595	20250218	093000	1887779	995	995	995	995	0
596	20250218	092900	1887779	995	995	995	995	0
597	20250218	092800	1887779	995	999	999	995	1000
598	20250218	092700	892379	999	999	999	999	0
599	20250218	092600	892379	999	999	999	999	0
600	20250218	092500	892379	999	999	999	999	10
601	20250218	092400	882389	999	999	999	999	0
602	20250218	092300	882389	999	999	999	999	0
603	20250218	092200	882389	999	999	999	999	0
604	20250218	092100	882389	999	999	999	999	0
605	20250218	092000	882389	999	999	999	999	0
606	20250218	091900	882389	999	999	999	999	0
607	20250218	091800	882389	999	999	999	999	200
608	20250218	091700	682589	999	999	999	999	0
609	20250218	091600	682589	999	999	999	999	0
610	20250218	091500	682589	999	999	999	999	0
611	20250218	091400	682589	999	999	999	999	0
612	20250218	091300	682589	999	999	999	999	0
613	20250218	091200	682589	999	999	999	999	0
614	20250218	091100	682589	999	999	999	999	0
615	20250218	091000	682589	999	999	999	999	0
616	20250218	090900	682589	999	999	999	999	0
617	20250218	090800	682589	999	999	999	999	0
618	20250218	090700	682589	999	999	999	999	0
619	20250218	090600	682589	999	999	999	999	100
620	20250218	090500	582689	999	999	999	999	0
621	20250218	090400	582689	999	999	999	999	0
622	20250218	090300	582689	999	993	999	993	51
623	20250218	090200	532040	1000	1000	1000	1000	0
624	20250218	090100	532040	1000	1000	1000	1000	0
625	20250218	090000	532040	1000	1004	1004	1000	530