KissMeData/009440/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185300	39854615	925	925	925	925	6726
3	20250218	185200	39854615	925	925	925	925	0
4	20250218	185100	39854615	925	925	925	925	0
5	20250218	185000	39854615	925	925	925	925	0
6	20250218	184900	39854615	925	925	925	925	0
7	20250218	184800	39854615	925	925	925	925	0
8	20250218	184700	39854615	925	925	925	925	0
9	20250218	184600	39854615	925	925	925	925	0
10	20250218	184500	39854615	925	925	925	925	0
11	20250218	184400	39854615	925	925	925	925	0
12	20250218	184300	39854615	925	925	925	925	0
13	20250218	184200	39854615	925	925	925	925	0
14	20250218	184100	39854615	925	925	925	925	0
15	20250218	184000	39854615	925	925	925	925	0
16	20250218	183900	39854615	925	925	925	925	0
17	20250218	183800	39854615	925	925	925	925	0
18	20250218	183700	39854615	925	925	925	925	0
19	20250218	183600	39854615	925	925	925	925	0
20	20250218	183500	39854615	925	925	925	925	0
21	20250218	183400	39854615	925	925	925	925	0
22	20250218	183300	39854615	925	925	925	925	0
23	20250218	183200	39854615	925	925	925	925	0
24	20250218	183100	39854615	925	925	925	925	0
25	20250218	183000	39854615	925	925	925	925	0
26	20250218	182900	39854615	925	925	925	925	0
27	20250218	182800	39854615	925	925	925	925	0
28	20250218	182700	39854615	925	925	925	925	0
29	20250218	182600	39854615	925	925	925	925	0
30	20250218	182500	39854615	925	925	925	925	0
31	20250218	182400	39854615	925	925	925	925	0
32	20250218	182300	39854615	925	925	925	925	6726
33	20250218	182200	39854615	925	925	925	925	0
34	20250218	182100	39854615	925	925	925	925	0
35	20250218	182000	39854615	925	925	925	925	0
36	20250218	181900	39854615	925	925	925	925	0
37	20250218	181800	39854615	925	925	925	925	0
38	20250218	181700	39854615	925	925	925	925	0
39	20250218	181600	39854615	925	925	925	925	0
40	20250218	181500	39854615	925	925	925	925	0
41	20250218	181400	39854615	925	925	925	925	0
42	20250218	181300	39854615	925	925	925	925	0
43	20250218	181200	39854615	925	925	925	925	0
44	20250218	181100	39854615	925	925	925	925	0
45	20250218	181000	39854615	925	925	925	925	0
46	20250218	180900	39854615	925	925	925	925	0
47	20250218	180800	39854615	925	925	925	925	0
48	20250218	180700	39854615	925	925	925	925	0
49	20250218	180600	39854615	925	925	925	925	0
50	20250218	180500	39854615	925	925	925	925	0
51	20250218	180400	39854615	925	925	925	925	0
52	20250218	180300	39854615	925	925	925	925	0
53	20250218	180200	39854615	925	925	925	925	0
54	20250218	180100	39854615	925	925	925	925	0
55	20250218	180000	39854615	925	925	925	925	0
56	20250218	175900	39854615	925	925	925	925	0
57	20250218	175800	39854615	925	925	925	925	0
58	20250218	175700	39854615	925	925	925	925	0
59	20250218	175600	39854615	925	925	925	925	0
60	20250218	175500	39854615	925	925	925	925	0
61	20250218	175400	39854615	925	925	925	925	0
62	20250218	175300	39854615	925	925	925	925	6726
63	20250218	175200	39854615	925	925	925	925	0
64	20250218	175100	39854615	925	925	925	925	0
65	20250218	175000	39854615	925	925	925	925	0
66	20250218	174900	39854615	925	925	925	925	0
67	20250218	174800	39854615	925	925	925	925	0
68	20250218	174700	39854615	925	925	925	925	0
69	20250218	174600	39854615	925	925	925	925	0
70	20250218	174500	39854615	925	925	925	925	0
71	20250218	174400	39854615	925	925	925	925	0
72	20250218	174300	39854615	925	925	925	925	0
73	20250218	174200	39854615	925	925	925	925	0
74	20250218	174100	39854615	925	925	925	925	0
75	20250218	174000	39854615	925	925	925	925	0
76	20250218	173900	39854615	925	925	925	925	0
77	20250218	173800	39854615	925	925	925	925	0
78	20250218	173700	39854615	925	925	925	925	0
79	20250218	173600	39854615	925	925	925	925	0
80	20250218	173500	39854615	925	925	925	925	0
81	20250218	173400	39854615	925	925	925	925	0
82	20250218	173300	39854615	925	925	925	925	0
83	20250218	173200	39854615	925	925	925	925	0
84	20250218	173100	39854615	925	925	925	925	0
85	20250218	173000	39854615	925	925	925	925	0
86	20250218	172900	39854615	925	925	925	925	0
87	20250218	172800	39854615	925	925	925	925	0
88	20250218	172700	39854615	925	925	925	925	0
89	20250218	172600	39854615	925	925	925	925	0
90	20250218	172500	39854615	925	925	925	925	0
91	20250218	172400	39854615	925	925	925	925	0
92	20250218	172300	39854615	925	925	925	925	6726
93	20250218	172200	39854615	925	925	925	925	0
94	20250218	172100	39854615	925	925	925	925	0
95	20250218	172000	39854615	925	925	925	925	0
96	20250218	171900	39854615	925	925	925	925	0
97	20250218	171800	39854615	925	925	925	925	0
98	20250218	171700	39854615	925	925	925	925	0
99	20250218	171600	39854615	925	925	925	925	0
100	20250218	171500	39854615	925	925	925	925	0
101	20250218	171400	39854615	925	925	925	925	0
102	20250218	171300	39854615	925	925	925	925	0
103	20250218	171200	39854615	925	925	925	925	0
104	20250218	171100	39854615	925	925	925	925	0
105	20250218	171000	39854615	925	925	925	925	0
106	20250218	170900	39854615	925	925	925	925	0
107	20250218	170800	39854615	925	925	925	925	0
108	20250218	170700	39854615	925	925	925	925	0
109	20250218	170600	39854615	925	925	925	925	0
110	20250218	170500	39854615	925	925	925	925	0
111	20250218	170400	39854615	925	925	925	925	0
112	20250218	170300	39854615	925	925	925	925	0
113	20250218	170200	39854615	925	925	925	925	0
114	20250218	170100	39854615	925	925	925	925	0
115	20250218	170000	39854615	925	925	925	925	0
116	20250218	165900	39854615	925	925	925	925	0
117	20250218	165800	39854615	925	925	925	925	0
118	20250218	165700	39854615	925	925	925	925	0
119	20250218	165600	39854615	925	925	925	925	0
120	20250218	165500	39854615	925	925	925	925	0
121	20250218	165400	39854615	925	925	925	925	0
122	20250218	165300	39854615	925	925	925	925	6726
123	20250218	165200	39854615	925	925	925	925	0
124	20250218	165100	39854615	925	925	925	925	0
125	20250218	165000	39854615	925	925	925	925	0
126	20250218	164900	39854615	925	925	925	925	0
127	20250218	164800	39854615	925	925	925	925	0
128	20250218	164700	39854615	925	925	925	925	0
129	20250218	164600	39854615	925	925	925	925	0
130	20250218	164500	39854615	925	925	925	925	0
131	20250218	164400	39854615	925	925	925	925	0
132	20250218	164300	39854615	925	925	925	925	0
133	20250218	164200	39854615	925	925	925	925	0
134	20250218	164100	39854615	925	925	925	925	0
135	20250218	164000	39854615	925	925	925	925	0
136	20250218	163900	39854615	925	925	925	925	0
137	20250218	163800	39854615	925	925	925	925	0
138	20250218	163700	39854615	925	925	925	925	0
139	20250218	163600	39854615	925	925	925	925	0
140	20250218	163500	39854615	925	925	925	925	0
141	20250218	163400	39854615	925	925	925	925	0
142	20250218	163300	39854615	925	925	925	925	0
143	20250218	163200	39854615	925	925	925	925	0
144	20250218	163100	39854615	925	925	925	925	0
145	20250218	163000	39854615	925	925	925	925	0
146	20250218	162900	39854615	925	925	925	925	0
147	20250218	162800	39854615	925	925	925	925	0
148	20250218	162700	39854615	925	925	925	925	0
149	20250218	162600	39854615	925	925	925	925	0
150	20250218	162500	39854615	925	925	925	925	0
151	20250218	162400	39854615	925	925	925	925	0
152	20250218	162300	39854615	925	925	925	925	6726
153	20250218	162200	39854615	925	925	925	925	0
154	20250218	162100	39854615	925	925	925	925	0
155	20250218	162000	39854615	925	925	925	925	0
156	20250218	161900	39854615	925	925	925	925	0
157	20250218	161800	39854615	925	925	925	925	0
158	20250218	161700	39854615	925	925	925	925	0
159	20250218	161600	39854615	925	925	925	925	0
160	20250218	161500	39854615	925	925	925	925	0
161	20250218	161400	39854615	925	925	925	925	0
162	20250218	161300	39854615	925	925	925	925	0
163	20250218	161200	39854615	925	925	925	925	0
164	20250218	161100	39854615	925	925	925	925	0
165	20250218	161000	39854615	925	925	925	925	0
166	20250218	160900	39854615	925	925	925	925	0
167	20250218	160800	39854615	925	925	925	925	0
168	20250218	160700	39854615	925	925	925	925	0
169	20250218	160600	39854615	925	925	925	925	0
170	20250218	160500	39854615	925	925	925	925	0
171	20250218	160400	39854615	925	925	925	925	0
172	20250218	160300	39854615	925	925	925	925	0
173	20250218	160200	39854615	925	925	925	925	0
174	20250218	160100	39854615	925	925	925	925	0
175	20250218	160000	39854615	925	925	925	925	0
176	20250218	155900	39854615	925	925	925	925	0
177	20250218	155800	39854615	925	925	925	925	0
178	20250218	155700	39854615	925	925	925	925	0
179	20250218	155600	39854615	925	925	925	925	0
180	20250218	155500	39854615	925	925	925	925	0
181	20250218	155400	39854615	925	925	925	925	0
182	20250218	155300	39854615	925	925	925	925	6726
183	20250218	155200	39854615	925	925	925	925	0
184	20250218	155100	39854615	925	925	925	925	0
185	20250218	155000	39854615	925	925	925	925	0
186	20250218	154900	39854615	925	925	925	925	0
187	20250218	154800	39854615	925	925	925	925	0
188	20250218	154700	39854615	925	925	925	925	0
189	20250218	154600	39854615	925	925	925	925	0
190	20250218	154500	39854615	925	925	925	925	0
191	20250218	154400	39854615	925	925	925	925	0
192	20250218	154300	39854615	925	925	925	925	0
193	20250218	154200	39854615	925	925	925	925	0
194	20250218	154100	39854615	925	925	925	925	0
195	20250218	154000	39854615	925	925	925	925	0
196	20250218	153900	39854615	925	925	925	925	0
197	20250218	153800	39854615	925	925	925	925	0
198	20250218	153700	39854615	925	925	925	925	0
199	20250218	153600	39854615	925	925	925	925	0
200	20250218	153500	39854615	925	925	925	925	0
201	20250218	153400	39854615	925	925	925	925	0
202	20250218	153300	39854615	925	925	925	925	0
203	20250218	153200	39854615	925	925	925	925	0
204	20250218	153100	39854615	925	925	925	925	0
205	20250218	153000	39854615	925	925	925	925	6726
206	20250218	152900	33633065	932	932	932	932	0
207	20250218	152800	33633065	932	932	932	932	0
208	20250218	152700	33633065	932	932	932	932	0
209	20250218	152600	33633065	932	932	932	932	0
210	20250218	152500	33633065	932	932	932	932	0
211	20250218	152400	33633065	932	932	932	932	0
212	20250218	152300	33633065	932	932	932	932	0
213	20250218	152200	33633065	932	932	932	932	0
214	20250218	152100	33633065	932	932	932	932	0
215	20250218	152000	33633065	932	932	932	932	0
216	20250218	151900	33633065	932	932	932	932	0
217	20250218	151800	33633065	932	932	932	932	0
218	20250218	151700	33633065	932	932	932	932	0
219	20250218	151600	33633065	932	932	932	932	6
220	20250218	151500	33627473	932	932	932	932	0
221	20250218	151400	33627473	932	932	932	932	0
222	20250218	151300	33627473	932	932	932	932	0
223	20250218	151200	33627473	932	932	932	932	0
224	20250218	151100	33627473	932	932	932	932	0
225	20250218	151000	33627473	932	932	932	932	0
226	20250218	150900	33627473	932	932	932	932	0
227	20250218	150800	33627473	932	932	932	932	0
228	20250218	150700	33627473	932	932	932	932	0
229	20250218	150600	33627473	932	932	932	932	0
230	20250218	150500	33627473	932	932	932	932	0
231	20250218	150400	33627473	932	932	932	932	0
232	20250218	150300	33627473	932	932	932	932	0
233	20250218	150200	33627473	932	932	932	932	47
234	20250218	150100	33583669	932	933	933	932	2
235	20250218	150000	33581804	927	927	927	927	0
236	20250218	145900	33581804	927	932	932	927	2098
237	20250218	145800	31635603	933	933	933	933	2
238	20250218	145700	31633737	931	930	931	930	1725
239	20250218	145600	30029436	930	930	930	930	0
240	20250218	145500	30029436	930	930	930	930	0
241	20250218	145400	30029436	930	930	930	930	0
242	20250218	145300	30029436	930	930	930	930	0
243	20250218	145200	30029436	930	930	930	930	169
244	20250218	145100	29872266	930	930	930	930	0
245	20250218	145000	29872266	930	930	930	930	0
246	20250218	144900	29872266	930	930	930	930	0
247	20250218	144800	29872266	930	930	930	930	0
248	20250218	144700	29872266	930	930	930	930	0
249	20250218	144600	29872266	930	930	930	930	0
250	20250218	144500	29872266	930	930	930	930	0
251	20250218	144400	29872266	930	930	930	930	0
252	20250218	144300	29872266	930	930	930	930	0
253	20250218	144200	29872266	930	930	930	930	1
254	20250218	144100	29871336	930	930	930	930	0
255	20250218	144000	29871336	930	930	930	930	0
256	20250218	143900	29871336	930	930	930	930	0
257	20250218	143800	29871336	930	930	930	930	100
258	20250218	143700	29778336	930	930	930	930	0
259	20250218	143600	29778336	930	930	930	930	0
260	20250218	143500	29778336	930	930	930	930	1099
261	20250218	143400	28756266	930	930	930	930	31
262	20250218	143300	28727436	930	930	930	930	0
263	20250218	143200	28727436	930	930	930	930	0
264	20250218	143100	28727436	930	930	930	930	0
265	20250218	143000	28727436	930	930	930	930	0
266	20250218	142900	28727436	930	930	930	930	0
267	20250218	142800	28727436	930	930	930	930	1
268	20250218	142700	28726506	930	930	930	930	0
269	20250218	142600	28726506	930	930	930	930	69
270	20250218	142500	28662336	927	927	927	927	0
271	20250218	142400	28662336	927	927	927	927	0
272	20250218	142300	28662336	927	927	927	927	0
273	20250218	142200	28662336	927	927	927	927	0
274	20250218	142100	28662336	927	927	927	927	0
275	20250218	142000	28662336	927	927	927	927	0
276	20250218	141900	28662336	927	927	927	927	0
277	20250218	141800	28662336	927	927	927	927	0
278	20250218	141700	28662336	927	927	927	927	0
279	20250218	141600	28662336	927	927	927	927	0
280	20250218	141500	28662336	927	927	927	927	0
281	20250218	141400	28662336	927	927	927	927	4831
282	20250218	141300	24183999	927	927	927	927	0
283	20250218	141200	24183999	927	927	927	927	0
284	20250218	141100	24183999	927	927	927	927	5
285	20250218	141000	24179364	927	927	927	927	0
286	20250218	140900	24179364	927	927	927	927	0
287	20250218	140800	24179364	927	927	927	927	0
288	20250218	140700	24179364	927	927	927	927	11
289	20250218	140600	24169167	927	927	927	927	0
290	20250218	140500	24169167	927	927	927	927	0
291	20250218	140400	24169167	927	927	927	927	0
292	20250218	140300	24169167	927	927	927	927	0
293	20250218	140200	24169167	927	927	927	927	0
294	20250218	140100	24169167	927	927	927	927	0
295	20250218	140000	24169167	927	927	927	927	0
296	20250218	135900	24169167	927	927	927	927	0
297	20250218	135800	24169167	927	927	927	927	0
298	20250218	135700	24169167	927	927	927	927	0
299	20250218	135600	24169167	927	927	927	927	0
300	20250218	135500	24169167	927	927	927	927	0
301	20250218	135400	24169167	927	927	927	927	0
302	20250218	135300	24169167	927	927	927	927	0
303	20250218	135200	24169167	927	927	927	927	0
304	20250218	135100	24169167	927	927	927	927	0
305	20250218	135000	24169167	927	927	927	927	0
306	20250218	134900	24169167	927	927	927	927	0
307	20250218	134800	24169167	927	927	927	927	0
308	20250218	134700	24169167	927	927	927	927	0
309	20250218	134600	24169167	927	927	927	927	0
310	20250218	134500	24169167	927	927	927	927	0
311	20250218	134400	24169167	927	927	927	927	0
312	20250218	134300	24169167	927	927	927	927	0
313	20250218	134200	24169167	927	927	927	927	0
314	20250218	134100	24169167	927	927	927	927	0
315	20250218	134000	24169167	927	927	927	927	0
316	20250218	133900	24169167	927	927	927	927	0
317	20250218	133800	24169167	927	927	927	927	0
318	20250218	133700	24169167	927	927	927	927	0
319	20250218	133600	24169167	927	927	927	927	0
320	20250218	133500	24169167	927	927	927	927	0
321	20250218	133400	24169167	927	927	927	927	0
322	20250218	133300	24169167	927	927	927	927	0
323	20250218	133200	24169167	927	927	927	927	0
324	20250218	133100	24169167	927	927	927	927	0
325	20250218	133000	24169167	927	927	927	927	0
326	20250218	132900	24169167	927	927	927	927	0
327	20250218	132800	24169167	927	927	927	927	0
328	20250218	132700	24169167	927	927	927	927	0
329	20250218	132600	24169167	927	927	927	927	0
330	20250218	132500	24169167	927	927	927	927	0
331	20250218	132400	24169167	927	927	927	927	0
332	20250218	132300	24169167	927	927	927	927	5
333	20250218	132200	24164532	927	927	927	927	16
334	20250218	132100	24149700	927	927	927	927	8
335	20250218	132000	24142284	927	927	927	927	4
336	20250218	131900	24138576	927	927	927	927	21
337	20250218	131800	24119109	927	927	927	927	0
338	20250218	131700	24119109	927	927	927	927	0
339	20250218	131600	24119109	927	927	927	927	0
340	20250218	131500	24119109	927	927	927	927	0
341	20250218	131400	24119109	927	927	927	927	11
342	20250218	131300	24108912	928	928	928	928	0
343	20250218	131200	24108912	928	928	928	928	0
344	20250218	131100	24108912	928	928	928	928	0
345	20250218	131000	24108912	928	928	928	928	51
346	20250218	130900	24061584	928	928	928	928	0
347	20250218	130800	24061584	928	928	928	928	0
348	20250218	130700	24061584	928	928	928	928	0
349	20250218	130600	24061584	928	928	928	928	0
350	20250218	130500	24061584	928	928	928	928	0
351	20250218	130400	24061584	928	928	928	928	0
352	20250218	130300	24061584	928	928	928	928	0
353	20250218	130200	24061584	928	928	928	928	0
354	20250218	130100	24061584	928	928	928	928	0
355	20250218	130000	24061584	928	928	928	928	0
356	20250218	125900	24061584	928	928	928	928	0
357	20250218	125800	24061584	928	928	928	928	0
358	20250218	125700	24061584	928	928	928	928	0
359	20250218	125600	24061584	928	928	928	928	11
360	20250218	125500	24051376	929	929	929	929	11
361	20250218	125400	24041157	929	929	929	929	0
362	20250218	125300	24041157	929	929	929	929	0
363	20250218	125200	24041157	929	929	929	929	0
364	20250218	125100	24041157	929	929	929	929	0
365	20250218	125000	24041157	929	929	929	929	0
366	20250218	124900	24041157	929	929	929	929	0
367	20250218	124800	24041157	929	929	929	929	0
368	20250218	124700	24041157	929	929	929	929	0
369	20250218	124600	24041157	929	929	929	929	0
370	20250218	124500	24041157	929	929	929	929	0
371	20250218	124400	24041157	929	929	929	929	0
372	20250218	124300	24041157	929	929	929	929	0
373	20250218	124200	24041157	929	929	929	929	0
374	20250218	124100	24041157	929	929	929	929	0
375	20250218	124000	24041157	929	929	929	929	0
376	20250218	123900	24041157	929	929	929	929	0
377	20250218	123800	24041157	929	929	929	929	0
378	20250218	123700	24041157	929	929	929	929	0
379	20250218	123600	24041157	929	929	929	929	0
380	20250218	123500	24041157	929	929	929	929	0
381	20250218	123400	24041157	929	929	929	929	0
382	20250218	123300	24041157	929	929	929	929	0
383	20250218	123200	24041157	929	929	929	929	0
384	20250218	123100	24041157	929	929	929	929	0
385	20250218	123000	24041157	929	929	929	929	0
386	20250218	122900	24041157	929	929	929	929	0
387	20250218	122800	24041157	929	929	929	929	0
388	20250218	122700	24041157	929	929	929	929	0
389	20250218	122600	24041157	929	929	929	929	0
390	20250218	122500	24041157	929	929	929	929	0
391	20250218	122400	24041157	929	929	929	929	0
392	20250218	122300	24041157	929	929	929	929	0
393	20250218	122200	24041157	929	929	929	929	0
394	20250218	122100	24041157	929	929	929	929	0
395	20250218	122000	24041157	929	929	929	929	2
396	20250218	121900	24039299	930	930	930	930	0
397	20250218	121800	24039299	930	930	930	930	0
398	20250218	121700	24039299	930	930	930	930	0
399	20250218	121600	24039299	930	930	930	930	0
400	20250218	121500	24039299	930	930	930	930	0
401	20250218	121400	24039299	930	930	930	930	2
402	20250218	121300	24037439	929	929	929	929	11
403	20250218	121200	24027220	929	929	929	929	0
404	20250218	121100	24027220	929	929	929	929	0
405	20250218	121000	24027220	929	929	929	929	0
406	20250218	120900	24027220	929	929	929	929	0
407	20250218	120800	24027220	929	929	929	929	0
408	20250218	120700	24027220	929	929	929	929	1
409	20250218	120600	24026291	921	921	921	921	0
410	20250218	120500	24026291	921	921	921	921	0
411	20250218	120400	24026291	921	921	921	921	0
412	20250218	120300	24026291	921	921	921	921	0
413	20250218	120200	24026291	921	921	921	921	0
414	20250218	120100	24026291	921	921	921	921	0
415	20250218	120000	24026291	921	921	921	921	0
416	20250218	115900	24026291	921	921	921	921	0
417	20250218	115800	24026291	921	921	921	921	0
418	20250218	115700	24026291	921	921	921	921	0
419	20250218	115600	24026291	921	921	921	921	0
420	20250218	115500	24026291	921	921	921	921	1095
421	20250218	115400	23017796	921	921	921	921	800
422	20250218	115300	22280996	920	931	931	920	495
423	20250218	115200	21825458	932	932	932	932	0
424	20250218	115100	21825458	932	933	933	932	7
425	20250218	115000	21818928	934	934	934	934	1
426	20250218	114900	21817994	935	935	935	935	0
427	20250218	114800	21817994	935	935	935	935	0
428	20250218	114700	21817994	935	935	935	935	0
429	20250218	114600	21817994	935	935	935	935	0
430	20250218	114500	21817994	935	935	935	935	0
431	20250218	114400	21817994	935	935	935	935	0
432	20250218	114300	21817994	935	935	935	935	0
433	20250218	114200	21817994	935	935	935	935	0
434	20250218	114100	21817994	935	935	935	935	0
435	20250218	114000	21817994	935	935	935	935	0
436	20250218	113900	21817994	935	935	935	935	0
437	20250218	113800	21817994	935	935	935	935	0
438	20250218	113700	21817994	935	935	935	935	0
439	20250218	113600	21817994	935	935	935	935	0
440	20250218	113500	21817994	935	935	935	935	0
441	20250218	113400	21817994	935	935	935	935	0
442	20250218	113300	21817994	935	935	935	935	1
443	20250218	113200	21817059	935	935	935	935	0
444	20250218	113100	21817059	935	935	935	935	2
445	20250218	113000	21815189	936	936	936	936	0
446	20250218	112900	21815189	936	936	936	936	0
447	20250218	112800	21815189	936	936	936	936	0
448	20250218	112700	21815189	936	936	936	936	0
449	20250218	112600	21815189	936	936	936	936	0
450	20250218	112500	21815189	936	936	936	936	0
451	20250218	112400	21815189	936	936	936	936	0
452	20250218	112300	21815189	936	936	936	936	0
453	20250218	112200	21815189	936	936	936	936	0
454	20250218	112100	21815189	936	936	936	936	0
455	20250218	112000	21815189	936	936	936	936	0
456	20250218	111900	21815189	936	936	936	936	0
457	20250218	111800	21815189	936	936	936	936	0
458	20250218	111700	21815189	936	935	936	935	2102
459	20250218	111600	19849017	935	935	935	935	0
460	20250218	111500	19849017	935	935	935	935	0
461	20250218	111400	19849017	935	935	935	935	0
462	20250218	111300	19849017	935	935	935	935	0
463	20250218	111200	19849017	935	935	935	935	0
464	20250218	111100	19849017	935	935	935	935	0
465	20250218	111000	19849017	935	935	935	935	0
466	20250218	110900	19849017	935	935	935	935	0
467	20250218	110800	19849017	935	935	935	935	1
468	20250218	110700	19848082	936	936	936	936	0
469	20250218	110600	19848082	936	936	936	936	0
470	20250218	110500	19848082	936	936	936	936	0
471	20250218	110400	19848082	936	936	936	936	0
472	20250218	110300	19848082	936	936	936	936	0
473	20250218	110200	19848082	936	936	936	936	0
474	20250218	110100	19848082	936	936	936	936	0
475	20250218	110000	19848082	936	936	936	936	100
476	20250218	105900	19754482	935	935	935	935	29
477	20250218	105800	19727367	927	927	927	927	0
478	20250218	105700	19727367	927	927	927	927	0
479	20250218	105600	19727367	927	927	927	927	0
480	20250218	105500	19727367	927	927	927	927	0
481	20250218	105400	19727367	927	927	927	927	0
482	20250218	105300	19727367	927	927	927	927	0
483	20250218	105200	19727367	927	927	927	927	0
484	20250218	105100	19727367	927	927	927	927	0
485	20250218	105000	19727367	927	934	934	927	8
486	20250218	104900	19719923	926	926	926	926	0
487	20250218	104800	19719923	926	935	935	926	10
488	20250218	104700	19710618	936	936	936	936	0
489	20250218	104600	19710618	936	936	936	936	0
490	20250218	104500	19710618	936	936	936	936	0
491	20250218	104400	19710618	936	936	936	936	0
492	20250218	104300	19710618	936	936	936	936	0
493	20250218	104200	19710618	936	936	936	936	0
494	20250218	104100	19710618	936	936	936	936	1
495	20250218	104000	19709682	937	937	937	937	0
496	20250218	103900	19709682	937	937	937	937	0
497	20250218	103800	19709682	937	937	937	937	0
498	20250218	103700	19709682	937	937	937	937	0
499	20250218	103600	19709682	937	937	937	937	0
500	20250218	103500	19709682	937	937	937	937	0
501	20250218	103400	19709682	937	937	937	937	1
502	20250218	103300	19708745	937	937	937	937	0
503	20250218	103200	19708745	937	937	937	937	0
504	20250218	103100	19708745	937	937	937	937	1
505	20250218	103000	19707808	929	929	929	929	0
506	20250218	102900	19707808	929	929	929	929	0
507	20250218	102800	19707808	929	930	930	929	292
508	20250218	102700	19436534	930	930	930	930	0
509	20250218	102600	19436534	930	930	930	930	0
510	20250218	102500	19436534	930	930	930	930	0
511	20250218	102400	19436534	930	930	930	930	0
512	20250218	102300	19436534	930	930	930	930	0
513	20250218	102200	19436534	930	930	930	930	0
514	20250218	102100	19436534	930	930	930	930	0
515	20250218	102000	19436534	930	930	930	930	0
516	20250218	101900	19436534	930	930	930	930	0
517	20250218	101800	19436534	930	930	930	930	0
518	20250218	101700	19436534	930	930	930	930	0
519	20250218	101600	19436534	930	940	941	930	1802
520	20250218	101500	17760417	940	941	941	940	6
521	20250218	101400	17754774	941	941	941	941	1
522	20250218	101300	17753833	938	938	938	938	0
523	20250218	101200	17753833	938	938	938	938	8
524	20250218	101100	17746329	939	939	939	939	8
525	20250218	101000	17738817	940	940	940	940	10
526	20250218	100900	17729417	941	941	941	941	0
527	20250218	100800	17729417	941	941	941	941	8
528	20250218	100700	17721889	941	941	941	941	0
529	20250218	100600	17721889	941	941	941	941	0
530	20250218	100500	17721889	941	942	942	941	9
531	20250218	100400	17713413	943	943	943	943	37
532	20250218	100300	17678522	944	944	944	944	1
533	20250218	100200	17677578	944	944	944	944	0
534	20250218	100100	17677578	944	944	944	944	0
535	20250218	100000	17677578	944	944	944	944	1
536	20250218	095900	17676634	945	945	945	945	0
537	20250218	095800	17676634	945	945	945	945	0
538	20250218	095700	17676634	945	945	945	945	0
539	20250218	095600	17676634	945	947	947	945	15
540	20250218	095500	17662451	947	947	947	947	0
541	20250218	095400	17662451	947	947	947	947	106
542	20250218	095300	17562069	948	948	948	948	20
543	20250218	095200	17543109	948	948	948	948	0
544	20250218	095100	17543109	948	948	948	948	6
545	20250218	095000	17537421	948	948	948	948	0
546	20250218	094900	17537421	948	948	948	948	1
547	20250218	094800	17536473	948	949	949	948	15
548	20250218	094700	17522243	949	949	949	949	0
549	20250218	094600	17522243	949	952	952	949	882
550	20250218	094500	16682585	952	954	954	952	4
551	20250218	094400	16678773	956	956	956	956	10
552	20250218	094300	16669213	955	955	955	955	0
553	20250218	094200	16669213	955	955	955	955	0
554	20250218	094100	16669213	955	955	955	955	1
555	20250218	094000	16668258	955	955	955	955	0
556	20250218	093900	16668258	955	956	956	955	1001
557	20250218	093800	15711303	955	955	956	955	10
558	20250218	093700	15701746	956	954	956	954	1998
559	20250218	093600	13793238	954	955	955	954	2
560	20250218	093500	13791329	948	955	955	948	10
561	20250218	093400	13781814	955	955	955	955	3
562	20250218	093300	13778949	954	954	955	954	6
563	20250218	093200	13773223	954	954	954	954	1
564	20250218	093100	13772269	955	950	955	950	7719
565	20250218	093000	6412867	943	948	948	943	10
566	20250218	092900	6403424	949	949	949	949	1
567	20250218	092800	6402475	949	949	949	949	0
568	20250218	092700	6402475	949	949	949	949	4
569	20250218	092600	6398679	947	950	952	947	15
570	20250218	092500	6384425	951	954	954	951	708
571	20250218	092400	5709708	954	955	955	954	3002
572	20250218	092300	2842799	955	955	955	954	624
573	20250218	092200	2246908	955	955	955	953	5
574	20250218	092100	2242136	955	956	956	955	3
575	20250218	092000	2239269	956	955	956	955	23
576	20250218	091900	2217303	955	954	955	954	2
577	20250218	091800	2215394	950	950	950	950	0
578	20250218	091700	2215394	950	945	950	945	380
579	20250218	091600	1854402	944	944	944	944	0
580	20250218	091500	1854402	944	944	944	944	3
581	20250218	091400	1851570	944	944	944	944	1
582	20250218	091300	1850626	944	944	944	944	1
583	20250218	091200	1849682	945	939	945	939	9
584	20250218	091100	1841225	938	930	938	921	3
585	20250218	091000	1838436	938	942	942	938	3
586	20250218	090900	1835616	942	950	956	935	59
587	20250218	090800	1779797	938	937	938	937	7
588	20250218	090700	1773232	918	930	930	918	17
589	20250218	090600	1757545	930	930	930	930	11
590	20250218	090500	1747315	940	935	956	935	707
591	20250218	090400	1085465	935	934	935	920	868
592	20250218	090300	273955	935	935	935	935	11
593	20250218	090200	263670	935	935	935	935	0
594	20250218	090100	263670	935	935	935	935	0
595	20250218	090000	263670	935	935	935	935	282