KissMeData/012340/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185900	59208140	503	503	503	503	162
3	20250219	185800	59208140	503	503	503	503	0
4	20250219	185700	59208140	503	503	503	503	0
5	20250219	185600	59208140	503	503	503	503	0
6	20250219	185500	59208140	503	503	503	503	0
7	20250219	185400	59208140	503	503	503	503	0
8	20250219	185300	59208140	503	503	503	503	0
9	20250219	185200	59208140	503	503	503	503	0
10	20250219	185100	59208140	503	503	503	503	0
11	20250219	185000	59208140	503	503	503	503	0
12	20250219	184900	59208140	503	503	503	503	0
13	20250219	184800	59208140	503	503	503	503	0
14	20250219	184700	59208140	503	503	503	503	0
15	20250219	184600	59208140	503	503	503	503	0
16	20250219	184500	59208140	503	503	503	503	0
17	20250219	184400	59208140	503	503	503	503	0
18	20250219	184300	59208140	503	503	503	503	0
19	20250219	184200	59208140	503	503	503	503	0
20	20250219	184100	59208140	503	503	503	503	0
21	20250219	184000	59208140	503	503	503	503	0
22	20250219	183900	59208140	503	503	503	503	0
23	20250219	183800	59208140	503	503	503	503	0
24	20250219	183700	59208140	503	503	503	503	0
25	20250219	183600	59208140	503	503	503	503	0
26	20250219	183500	59208140	503	503	503	503	0
27	20250219	183400	59208140	503	503	503	503	0
28	20250219	183300	59208140	503	503	503	503	0
29	20250219	183200	59208140	503	503	503	503	0
30	20250219	183100	59208140	503	503	503	503	0
31	20250219	183000	59208140	503	503	503	503	0
32	20250219	182900	59208140	503	503	503	503	162
33	20250219	182800	59208140	503	503	503	503	0
34	20250219	182700	59208140	503	503	503	503	0
35	20250219	182600	59208140	503	503	503	503	0
36	20250219	182500	59208140	503	503	503	503	0
37	20250219	182400	59208140	503	503	503	503	0
38	20250219	182300	59208140	503	503	503	503	0
39	20250219	182200	59208140	503	503	503	503	0
40	20250219	182100	59208140	503	503	503	503	0
41	20250219	182000	59208140	503	503	503	503	0
42	20250219	181900	59208140	503	503	503	503	0
43	20250219	181800	59208140	503	503	503	503	0
44	20250219	181700	59208140	503	503	503	503	0
45	20250219	181600	59208140	503	503	503	503	0
46	20250219	181500	59208140	503	503	503	503	0
47	20250219	181400	59208140	503	503	503	503	0
48	20250219	181300	59208140	503	503	503	503	0
49	20250219	181200	59208140	503	503	503	503	0
50	20250219	181100	59208140	503	503	503	503	0
51	20250219	181000	59208140	503	503	503	503	0
52	20250219	180900	59208140	503	503	503	503	0
53	20250219	180800	59208140	503	503	503	503	0
54	20250219	180700	59208140	503	503	503	503	0
55	20250219	180600	59208140	503	503	503	503	0
56	20250219	180500	59208140	503	503	503	503	0
57	20250219	180400	59208140	503	503	503	503	0
58	20250219	180300	59208140	503	503	503	503	0
59	20250219	180200	59208140	503	503	503	503	0
60	20250219	180100	59208140	503	503	503	503	0
61	20250219	180000	59208140	503	503	503	503	0
62	20250219	175900	59208140	503	503	503	503	162
63	20250219	175800	59208140	503	503	503	503	0
64	20250219	175700	59208140	503	503	503	503	0
65	20250219	175600	59208140	503	503	503	503	0
66	20250219	175500	59208140	503	503	503	503	0
67	20250219	175400	59208140	503	503	503	503	0
68	20250219	175300	59208140	503	503	503	503	0
69	20250219	175200	59208140	503	503	503	503	0
70	20250219	175100	59208140	503	503	503	503	0
71	20250219	175000	59208140	503	503	503	503	0
72	20250219	174900	59208140	503	503	503	503	0
73	20250219	174800	59208140	503	503	503	503	0
74	20250219	174700	59208140	503	503	503	503	0
75	20250219	174600	59208140	503	503	503	503	0
76	20250219	174500	59208140	503	503	503	503	0
77	20250219	174400	59208140	503	503	503	503	0
78	20250219	174300	59208140	503	503	503	503	0
79	20250219	174200	59208140	503	503	503	503	0
80	20250219	174100	59208140	503	503	503	503	0
81	20250219	174000	59208140	503	503	503	503	0
82	20250219	173900	59208140	503	503	503	503	0
83	20250219	173800	59208140	503	503	503	503	0
84	20250219	173700	59208140	503	503	503	503	0
85	20250219	173600	59208140	503	503	503	503	0
86	20250219	173500	59208140	503	503	503	503	0
87	20250219	173400	59208140	503	503	503	503	0
88	20250219	173300	59208140	503	503	503	503	0
89	20250219	173200	59208140	503	503	503	503	0
90	20250219	173100	59208140	503	503	503	503	0
91	20250219	173000	59208140	503	503	503	503	0
92	20250219	172900	59208140	503	503	503	503	162
93	20250219	172800	59208140	503	503	503	503	0
94	20250219	172700	59208140	503	503	503	503	0
95	20250219	172600	59208140	503	503	503	503	0
96	20250219	172500	59208140	503	503	503	503	0
97	20250219	172400	59208140	503	503	503	503	0
98	20250219	172300	59208140	503	503	503	503	0
99	20250219	172200	59208140	503	503	503	503	0
100	20250219	172100	59208140	503	503	503	503	0
101	20250219	172000	59208140	503	503	503	503	0
102	20250219	171900	59208140	503	503	503	503	0
103	20250219	171800	59208140	503	503	503	503	0
104	20250219	171700	59208140	503	503	503	503	0
105	20250219	171600	59208140	503	503	503	503	0
106	20250219	171500	59208140	503	503	503	503	0
107	20250219	171400	59208140	503	503	503	503	0
108	20250219	171300	59208140	503	503	503	503	0
109	20250219	171200	59208140	503	503	503	503	0
110	20250219	171100	59208140	503	503	503	503	0
111	20250219	171000	59208140	503	503	503	503	0
112	20250219	170900	59208140	503	503	503	503	0
113	20250219	170800	59208140	503	503	503	503	0
114	20250219	170700	59208140	503	503	503	503	0
115	20250219	170600	59208140	503	503	503	503	0
116	20250219	170500	59208140	503	503	503	503	0
117	20250219	170400	59208140	503	503	503	503	0
118	20250219	170300	59208140	503	503	503	503	0
119	20250219	170200	59208140	503	503	503	503	0
120	20250219	170100	59208140	503	503	503	503	0
121	20250219	170000	59208140	503	503	503	503	0
122	20250219	165900	59208140	503	503	503	503	162
123	20250219	165800	59208140	503	503	503	503	0
124	20250219	165700	59208140	503	503	503	503	0
125	20250219	165600	59208140	503	503	503	503	0
126	20250219	165500	59208140	503	503	503	503	0
127	20250219	165400	59208140	503	503	503	503	0
128	20250219	165300	59208140	503	503	503	503	0
129	20250219	165200	59208140	503	503	503	503	0
130	20250219	165100	59208140	503	503	503	503	0
131	20250219	165000	59208140	503	503	503	503	0
132	20250219	164900	59208140	503	503	503	503	0
133	20250219	164800	59208140	503	503	503	503	0
134	20250219	164700	59208140	503	503	503	503	0
135	20250219	164600	59208140	503	503	503	503	0
136	20250219	164500	59208140	503	503	503	503	0
137	20250219	164400	59208140	503	503	503	503	0
138	20250219	164300	59208140	503	503	503	503	0
139	20250219	164200	59208140	503	503	503	503	0
140	20250219	164100	59208140	503	503	503	503	0
141	20250219	164000	59208140	503	503	503	503	0
142	20250219	163900	59208140	503	503	503	503	0
143	20250219	163800	59208140	503	503	503	503	0
144	20250219	163700	59208140	503	503	503	503	0
145	20250219	163600	59208140	503	503	503	503	0
146	20250219	163500	59208140	503	503	503	503	0
147	20250219	163400	59208140	503	503	503	503	0
148	20250219	163300	59208140	503	503	503	503	0
149	20250219	163200	59208140	503	503	503	503	0
150	20250219	163100	59208140	503	503	503	503	0
151	20250219	163000	59208140	503	503	503	503	0
152	20250219	162900	59208140	503	503	503	503	162
153	20250219	162800	59208140	503	503	503	503	0
154	20250219	162700	59208140	503	503	503	503	0
155	20250219	162600	59208140	503	503	503	503	0
156	20250219	162500	59208140	503	503	503	503	0
157	20250219	162400	59208140	503	503	503	503	0
158	20250219	162300	59208140	503	503	503	503	0
159	20250219	162200	59208140	503	503	503	503	0
160	20250219	162100	59208140	503	503	503	503	0
161	20250219	162000	59208140	503	503	503	503	0
162	20250219	161900	59208140	503	503	503	503	0
163	20250219	161800	59208140	503	503	503	503	0
164	20250219	161700	59208140	503	503	503	503	0
165	20250219	161600	59208140	503	503	503	503	0
166	20250219	161500	59208140	503	503	503	503	0
167	20250219	161400	59208140	503	503	503	503	0
168	20250219	161300	59208140	503	503	503	503	0
169	20250219	161200	59208140	503	503	503	503	0
170	20250219	161100	59208140	503	503	503	503	0
171	20250219	161000	59208140	503	503	503	503	0
172	20250219	160900	59208140	503	503	503	503	0
173	20250219	160800	59208140	503	503	503	503	0
174	20250219	160700	59208140	503	503	503	503	0
175	20250219	160600	59208140	503	503	503	503	0
176	20250219	160500	59208140	503	503	503	503	0
177	20250219	160400	59208140	503	503	503	503	0
178	20250219	160300	59208140	503	503	503	503	0
179	20250219	160200	59208140	503	503	503	503	0
180	20250219	160100	59208140	503	503	503	503	0
181	20250219	160000	59208140	503	503	503	503	0
182	20250219	155900	59208140	503	503	503	503	162
183	20250219	155800	59208140	503	503	503	503	0
184	20250219	155700	59208140	503	503	503	503	0
185	20250219	155600	59208140	503	503	503	503	0
186	20250219	155500	59208140	503	503	503	503	0
187	20250219	155400	59208140	503	503	503	503	0
188	20250219	155300	59208140	503	503	503	503	0
189	20250219	155200	59208140	503	503	503	503	0
190	20250219	155100	59208140	503	503	503	503	0
191	20250219	155000	59208140	503	503	503	503	0
192	20250219	154900	59208140	503	503	503	503	0
193	20250219	154800	59208140	503	503	503	503	0
194	20250219	154700	59208140	503	503	503	503	0
195	20250219	154600	59208140	503	503	503	503	0
196	20250219	154500	59208140	503	503	503	503	0
197	20250219	154400	59208140	503	503	503	503	0
198	20250219	154300	59208140	503	503	503	503	0
199	20250219	154200	59208140	503	503	503	503	0
200	20250219	154100	59208140	503	503	503	503	0
201	20250219	154000	59208140	503	503	503	503	0
202	20250219	153900	59208140	503	503	503	503	0
203	20250219	153800	59208140	503	503	503	503	0
204	20250219	153700	59208140	503	503	503	503	0
205	20250219	153600	59208140	503	503	503	503	0
206	20250219	153500	59208140	503	503	503	503	0
207	20250219	153400	59208140	503	503	503	503	0
208	20250219	153300	59208140	503	503	503	503	0
209	20250219	153200	59208140	503	503	503	503	0
210	20250219	153100	59208140	503	503	503	503	0
211	20250219	153000	59208140	503	503	503	503	162
212	20250219	152900	59126654	498	498	498	498	0
213	20250219	152800	59126654	498	498	498	498	0
214	20250219	152700	59126654	498	498	498	498	0
215	20250219	152600	59126654	498	498	498	498	0
216	20250219	152500	59126654	498	498	498	498	0
217	20250219	152400	59126654	498	498	498	498	0
218	20250219	152300	59126654	498	498	498	498	0
219	20250219	152200	59126654	498	498	498	498	0
220	20250219	152100	59126654	498	498	498	498	0
221	20250219	152000	59126654	498	498	498	498	0
222	20250219	151900	59126654	498	498	498	498	0
223	20250219	151800	59126654	498	498	498	498	0
224	20250219	151700	59126654	498	498	498	498	0
225	20250219	151600	59126654	498	498	498	498	0
226	20250219	151500	59126654	498	498	498	498	402
227	20250219	151400	58926458	498	498	498	498	0
228	20250219	151300	58926458	498	499	499	498	1152
229	20250219	151200	58352610	499	499	499	499	550
230	20250219	151100	58078160	500	500	500	500	0
231	20250219	151000	58078160	500	500	500	500	3924
232	20250219	150900	56116160	500	500	500	500	0
233	20250219	150800	56116160	500	500	500	500	0
234	20250219	150700	56116160	500	500	500	500	0
235	20250219	150600	56116160	500	500	500	500	0
236	20250219	150500	56116160	500	500	500	500	0
237	20250219	150400	56116160	500	500	500	500	0
238	20250219	150300	56116160	500	500	500	500	0
239	20250219	150200	56116160	500	500	500	500	0
240	20250219	150100	56116160	500	500	500	500	0
241	20250219	150000	56116160	500	500	500	500	0
242	20250219	145900	56116160	500	500	500	500	0
243	20250219	145800	56116160	500	500	500	500	0
244	20250219	145700	56116160	500	500	500	500	0
245	20250219	145600	56116160	500	500	500	500	0
246	20250219	145500	56116160	500	501	501	500	500
247	20250219	145400	55866154	500	500	500	500	0
248	20250219	145300	55866154	500	500	500	500	0
249	20250219	145200	55866154	500	500	500	500	0
250	20250219	145100	55866154	500	500	500	500	0
251	20250219	145000	55866154	500	500	500	500	0
252	20250219	144900	55866154	500	501	501	500	102
253	20250219	144800	55815153	500	500	500	500	0
254	20250219	144700	55815153	500	502	502	500	900
255	20250219	144600	55364732	504	504	504	504	0
256	20250219	144500	55364732	504	504	504	504	0
257	20250219	144400	55364732	504	504	504	504	0
258	20250219	144300	55364732	504	504	504	504	100
259	20250219	144200	55314332	504	504	504	504	0
260	20250219	144100	55314332	504	504	504	504	0
261	20250219	144000	55314332	504	504	504	504	0
262	20250219	143900	55314332	504	504	504	504	0
263	20250219	143800	55314332	504	504	504	504	0
264	20250219	143700	55314332	504	504	504	504	50
265	20250219	143600	55289132	504	504	504	504	100
266	20250219	143500	55238732	504	504	504	504	0
267	20250219	143400	55238732	504	504	504	504	100
268	20250219	143300	55188332	504	504	504	504	3591
269	20250219	143200	53378468	504	504	504	504	100
270	20250219	143100	53328068	504	504	504	504	0
271	20250219	143000	53328068	504	504	504	504	0
272	20250219	142900	53328068	504	504	504	504	0
273	20250219	142800	53328068	504	504	504	504	40
274	20250219	142700	53307908	504	504	504	504	0
275	20250219	142600	53307908	504	504	504	504	0
276	20250219	142500	53307908	504	504	504	504	0
277	20250219	142400	53307908	504	504	504	504	0
278	20250219	142300	53307908	504	504	504	504	0
279	20250219	142200	53307908	504	504	504	504	0
280	20250219	142100	53307908	504	504	504	504	0
281	20250219	142000	53307908	504	504	504	504	0
282	20250219	141900	53307908	504	504	504	504	0
283	20250219	141800	53307908	504	504	504	504	0
284	20250219	141700	53307908	504	503	505	503	11
285	20250219	141600	53302365	501	503	503	501	199
286	20250219	141500	53202487	503	503	503	503	13
287	20250219	141400	53195948	505	505	505	505	0
288	20250219	141300	53195948	505	505	505	505	0
289	20250219	141200	53195948	505	505	505	505	50
290	20250219	141100	53170698	505	505	505	505	0
291	20250219	141000	53170698	505	505	505	505	0
292	20250219	140900	53170698	505	504	505	504	500
293	20250219	140800	52918571	505	505	505	505	0
294	20250219	140700	52918571	505	505	505	505	0
295	20250219	140600	52918571	505	505	505	505	0
296	20250219	140500	52918571	505	505	505	505	0
297	20250219	140400	52918571	505	505	505	505	0
298	20250219	140300	52918571	505	505	505	505	0
299	20250219	140200	52918571	505	504	505	504	500
300	20250219	140100	52666171	503	503	503	503	0
301	20250219	140000	52666171	503	503	503	503	0
302	20250219	135900	52666171	503	503	503	503	0
303	20250219	135800	52666171	503	503	503	503	0
304	20250219	135700	52666171	503	503	503	503	0
305	20250219	135600	52666171	503	503	503	503	14
306	20250219	135500	52659129	506	506	506	506	0
307	20250219	135400	52659129	506	506	506	506	0
308	20250219	135300	52659129	506	506	506	506	0
309	20250219	135200	52659129	506	506	506	506	0
310	20250219	135100	52659129	506	506	506	506	0
311	20250219	135000	52659129	506	506	506	506	0
312	20250219	134900	52659129	506	506	506	506	0
313	20250219	134800	52659129	506	506	506	506	0
314	20250219	134700	52659129	506	505	506	505	1029
315	20250219	134600	52139391	505	505	505	505	0
316	20250219	134500	52139391	505	505	505	505	0
317	20250219	134400	52139391	505	505	505	505	0
318	20250219	134300	52139391	505	505	505	505	0
319	20250219	134200	52139391	505	505	505	505	0
320	20250219	134100	52139391	505	505	505	505	0
321	20250219	134000	52139391	505	505	505	505	0
322	20250219	133900	52139391	505	505	505	505	0
323	20250219	133800	52139391	505	505	505	505	0
324	20250219	133700	52139391	505	505	505	505	0
325	20250219	133600	52139391	505	505	505	505	0
326	20250219	133500	52139391	505	505	505	505	397
327	20250219	133400	51938906	503	503	503	503	0
328	20250219	133300	51938906	503	503	503	503	0
329	20250219	133200	51938906	503	503	503	503	0
330	20250219	133100	51938906	503	503	503	503	0
331	20250219	133000	51938906	503	503	503	503	0
332	20250219	132900	51938906	503	503	503	503	0
333	20250219	132800	51938906	503	503	503	503	1
334	20250219	132700	51938403	503	503	503	503	1
335	20250219	132600	51937900	503	503	503	503	1
336	20250219	132500	51937397	504	503	504	503	321
337	20250219	132400	51775614	503	503	503	503	23
338	20250219	132300	51764045	501	501	501	501	3
339	20250219	132200	51762542	501	501	501	501	2
340	20250219	132100	51761540	501	501	501	501	0
341	20250219	132000	51761540	501	501	501	501	0
342	20250219	131900	51761540	501	501	501	501	1
343	20250219	131800	51761039	502	502	502	502	0
344	20250219	131700	51761039	502	501	502	501	237
345	20250219	131600	51642233	500	500	500	500	0
346	20250219	131500	51642233	500	500	500	500	0
347	20250219	131400	51642233	500	500	500	500	0
348	20250219	131300	51642233	500	500	500	500	0
349	20250219	131200	51642233	500	500	500	500	0
350	20250219	131100	51642233	500	500	500	500	22
351	20250219	131000	51631233	500	500	500	500	6
352	20250219	130900	51628233	500	502	502	498	455
353	20250219	130800	51400603	503	503	503	503	10
354	20250219	130700	51395573	503	503	503	503	2
355	20250219	130600	51394567	502	502	502	502	0
356	20250219	130500	51394567	502	502	502	502	6
357	20250219	130400	51391555	503	502	503	502	34
358	20250219	130300	51374485	502	504	504	502	61
359	20250219	130200	51343849	504	504	504	504	2
360	20250219	130100	51342841	504	505	505	504	3
361	20250219	130000	51341328	505	504	505	504	324
362	20250219	125900	51178012	505	505	505	505	0
363	20250219	125800	51178012	505	508	508	505	234
364	20250219	125700	51059646	509	509	509	509	5
365	20250219	125600	51057101	508	508	508	508	4
366	20250219	125500	51055069	512	513	513	512	6
367	20250219	125400	51051995	513	512	514	512	42
368	20250219	125300	51030439	508	507	513	507	398
369	20250219	125200	50828158	507	507	507	507	0
370	20250219	125100	50828158	507	507	507	507	0
371	20250219	125000	50828158	507	507	507	507	211
372	20250219	124900	50721181	508	508	508	508	0
373	20250219	124800	50721181	508	508	508	508	0
374	20250219	124700	50721181	508	506	513	506	976
375	20250219	124600	50223787	506	504	510	502	4016
376	20250219	124500	48175735	504	501	511	501	3330
377	20250219	124400	46476373	501	500	510	500	5615
378	20250219	124300	43619972	500	499	506	499	5030
379	20250219	124200	41077389	499	497	505	497	20029
380	20250219	124100	31003199	497	497	503	497	7023
381	20250219	124000	27476801	496	496	501	496	2011
382	20250219	123900	26470236	496	495	500	495	13004
383	20250219	123800	19977842	495	495	495	495	0
384	20250219	123700	19977842	495	495	495	495	0
385	20250219	123600	19977842	495	495	495	495	1
386	20250219	123500	19977347	495	495	495	495	0
387	20250219	123400	19977347	495	495	495	495	0
388	20250219	123300	19977347	495	495	495	495	0
389	20250219	123200	19977347	495	495	495	495	0
390	20250219	123100	19977347	495	495	495	495	0
391	20250219	123000	19977347	495	495	495	495	0
392	20250219	122900	19977347	495	495	495	495	4
393	20250219	122800	19975367	495	495	495	495	0
394	20250219	122700	19975367	495	495	495	495	1
395	20250219	122600	19974872	494	494	494	494	0
396	20250219	122500	19974872	494	494	494	494	0
397	20250219	122400	19974872	494	494	494	494	0
398	20250219	122300	19974872	494	494	494	494	1
399	20250219	122200	19974378	492	492	492	492	80
400	20250219	122100	19935018	494	493	494	493	15
401	20250219	122000	19927622	493	497	497	493	30
402	20250219	121900	19912828	493	493	493	493	30
403	20250219	121800	19898038	493	493	496	492	3014
404	20250219	121700	18415116	493	497	497	493	1949
405	20250219	121600	17453349	495	495	495	495	0
406	20250219	121500	17453349	495	495	495	495	0
407	20250219	121400	17453349	495	495	495	495	0
408	20250219	121300	17453349	495	495	495	495	20
409	20250219	121200	17443449	495	495	495	495	0
410	20250219	121100	17443449	495	495	495	495	0
411	20250219	121000	17443449	495	495	495	495	0
412	20250219	120900	17443449	495	495	495	495	0
413	20250219	120800	17443449	495	495	495	495	0
414	20250219	120700	17443449	495	495	495	495	0
415	20250219	120600	17443449	495	495	495	495	0
416	20250219	120500	17443449	495	495	495	495	0
417	20250219	120400	17443449	495	495	495	495	0
418	20250219	120300	17443449	495	498	498	495	95
419	20250219	120200	17396353	498	498	498	498	3
420	20250219	120100	17394859	498	498	498	498	0
421	20250219	120000	17394859	498	498	498	498	0
422	20250219	115900	17394859	498	498	498	498	4
423	20250219	115800	17392867	498	498	498	498	5
424	20250219	115700	17390377	498	498	498	498	0
425	20250219	115600	17390377	498	497	498	497	20
426	20250219	115500	17380435	497	497	497	497	0
427	20250219	115400	17380435	497	497	497	497	0
428	20250219	115300	17380435	497	497	497	497	0
429	20250219	115200	17380435	497	497	497	497	0
430	20250219	115100	17380435	497	497	497	497	1
431	20250219	115000	17379938	495	495	495	495	0
432	20250219	114900	17379938	495	495	495	495	0
433	20250219	114800	17379938	495	497	497	495	507
434	20250219	114700	17128969	495	495	495	495	382
435	20250219	114600	16939879	495	496	496	495	3236
436	20250219	114500	15336540	497	497	497	497	0
437	20250219	114400	15336540	497	497	497	497	147
438	20250219	114300	15263481	498	499	499	498	1096
439	20250219	114200	14717457	500	500	500	500	0
440	20250219	114100	14717457	500	500	500	500	0
441	20250219	114000	14717457	500	500	500	500	0
442	20250219	113900	14717457	500	500	500	500	0
443	20250219	113800	14717457	500	500	500	500	0
444	20250219	113700	14717457	500	500	500	500	0
445	20250219	113600	14717457	500	500	500	500	5
446	20250219	113500	14714957	499	499	499	499	865
447	20250219	113400	14283322	499	499	499	499	0
448	20250219	113300	14283322	499	499	499	499	0
449	20250219	113200	14283322	499	499	499	499	0
450	20250219	113100	14283322	499	499	499	499	100
451	20250219	113000	14233422	499	499	499	499	100
452	20250219	112900	14183522	498	498	498	498	0
453	20250219	112800	14183522	498	498	498	498	0
454	20250219	112700	14183522	498	498	498	498	0
455	20250219	112600	14183522	498	498	498	498	0
456	20250219	112500	14183522	498	498	498	498	0
457	20250219	112400	14183522	498	498	498	498	0
458	20250219	112300	14183522	498	498	498	498	0
459	20250219	112200	14183522	498	498	498	498	0
460	20250219	112100	14183522	498	498	498	498	0
461	20250219	112000	14183522	498	498	498	498	0
462	20250219	111900	14183522	498	498	498	498	110
463	20250219	111800	14128742	498	498	498	498	10
464	20250219	111700	14123762	498	498	498	498	0
465	20250219	111600	14123762	498	498	498	498	0
466	20250219	111500	14123762	498	498	498	498	0
467	20250219	111400	14123762	498	498	498	498	0
468	20250219	111300	14123762	498	498	498	498	0
469	20250219	111200	14123762	498	498	498	498	10
470	20250219	111100	14118782	500	500	500	500	0
471	20250219	111000	14118782	500	499	500	499	523
472	20250219	110900	13857782	500	500	500	500	10
473	20250219	110800	13852782	500	500	500	500	110
474	20250219	110700	13797782	500	500	500	500	0
475	20250219	110600	13797782	500	499	500	499	20
476	20250219	110500	13787797	499	498	499	498	8
477	20250219	110400	13783808	496	496	496	496	0
478	20250219	110300	13783808	496	496	496	496	0
479	20250219	110200	13783808	496	496	496	496	50
480	20250219	110100	13759008	498	498	498	498	0
481	20250219	110000	13759008	498	498	498	498	0
482	20250219	105900	13759008	498	498	498	498	1
483	20250219	105800	13758510	497	497	497	497	21
484	20250219	105700	13748073	497	497	497	497	79
485	20250219	105600	13708810	497	497	497	497	0
486	20250219	105500	13708810	497	497	497	497	20
487	20250219	105400	13698870	497	497	497	497	0
488	20250219	105300	13698870	497	497	497	497	0
489	20250219	105200	13698870	497	497	497	497	0
490	20250219	105100	13698870	497	497	497	497	0
491	20250219	105000	13698870	497	497	497	497	128
492	20250219	104900	13635254	497	497	497	497	42
493	20250219	104800	13614380	500	500	500	500	0
494	20250219	104700	13614380	500	500	500	500	0
495	20250219	104600	13614380	500	500	500	500	0
496	20250219	104500	13614380	500	498	500	498	500
497	20250219	104400	13365215	497	497	497	497	0
498	20250219	104300	13365215	497	497	497	497	200
499	20250219	104200	13265815	497	497	497	497	0
500	20250219	104100	13265815	497	497	497	497	130
501	20250219	104000	13201205	500	500	500	500	0
502	20250219	103900	13201205	500	500	500	500	0
503	20250219	103800	13201205	500	500	500	500	0
504	20250219	103700	13201205	500	496	500	496	1003
505	20250219	103600	12700617	495	495	495	495	0
506	20250219	103500	12700617	495	495	495	495	0
507	20250219	103400	12700617	495	495	495	495	0
508	20250219	103300	12700617	495	495	495	495	0
509	20250219	103200	12700617	495	495	495	495	0
510	20250219	103100	12700617	495	495	495	495	0
511	20250219	103000	12700617	495	495	495	495	0
512	20250219	102900	12700617	495	496	496	495	353
513	20250219	102800	12525656	499	499	499	499	0
514	20250219	102700	12525656	499	496	499	496	1045
515	20250219	102600	12004637	496	496	496	496	0
516	20250219	102500	12004637	496	496	496	496	0
517	20250219	102400	12004637	496	496	496	496	0
518	20250219	102300	12004637	496	496	496	496	0
519	20250219	102200	12004637	496	496	496	496	0
520	20250219	102100	12004637	496	496	496	496	0
521	20250219	102000	12004637	496	496	496	496	0
522	20250219	101900	12004637	496	496	496	496	0
523	20250219	101800	12004637	496	496	496	496	0
524	20250219	101700	12004637	496	496	496	496	0
525	20250219	101600	12004637	496	496	496	496	0
526	20250219	101500	12004637	496	496	496	496	8
527	20250219	101400	12000669	498	498	498	498	1
528	20250219	101300	12000171	495	495	495	495	0
529	20250219	101200	12000171	495	499	499	495	263
530	20250219	101100	11869050	495	495	495	495	0
531	20250219	101000	11869050	495	495	495	495	2
532	20250219	100900	11868060	499	499	499	499	1
533	20250219	100800	11867561	495	499	499	495	18
534	20250219	100700	11858611	499	499	499	499	0
535	20250219	100600	11858611	499	499	499	499	0
536	20250219	100500	11858611	499	499	499	499	0
537	20250219	100400	11858611	499	499	499	499	2
538	20250219	100300	11857613	496	499	499	496	94
539	20250219	100200	11810986	496	496	496	496	0
540	20250219	100100	11810986	496	496	496	496	0
541	20250219	100000	11810986	496	496	496	496	2
542	20250219	095900	11809994	496	496	496	496	0
543	20250219	095800	11809994	496	496	496	496	0
544	20250219	095700	11809994	496	496	496	496	0
545	20250219	095600	11809994	496	496	496	496	0
546	20250219	095500	11809994	496	496	496	496	0
547	20250219	095400	11809994	496	496	496	496	0
548	20250219	095300	11809994	496	496	496	496	0
549	20250219	095200	11809994	496	496	496	496	26
550	20250219	095100	11797098	499	499	499	499	0
551	20250219	095000	11797098	499	499	499	499	0
552	20250219	094900	11797098	499	499	499	499	0
553	20250219	094800	11797098	499	499	499	499	0
554	20250219	094700	11797098	499	499	499	499	500
555	20250219	094600	11547598	499	499	499	499	20
556	20250219	094500	11537618	499	499	499	499	1023
557	20250219	094400	11027141	495	495	495	495	81
558	20250219	094300	10987046	495	496	496	492	7341
559	20250219	094200	7357333	496	496	496	496	0
560	20250219	094100	7357333	496	496	496	496	23
561	20250219	094000	7345925	497	497	497	497	0
562	20250219	093900	7345925	497	497	500	497	1008
563	20250219	093800	6842888	496	496	496	496	10231
564	20250219	093700	1768312	496	496	496	496	0
565	20250219	093600	1768312	496	496	496	496	10
566	20250219	093500	1763352	496	496	496	496	3
567	20250219	093400	1761864	496	496	496	496	0
568	20250219	093300	1761864	496	496	496	496	4
569	20250219	093200	1759880	496	496	496	496	20
570	20250219	093100	1749960	495	496	496	495	111
571	20250219	093000	1694915	496	496	496	496	0
572	20250219	092900	1694915	496	496	496	496	0
573	20250219	092800	1694915	496	496	496	496	0
574	20250219	092700	1694915	496	496	496	496	0
575	20250219	092600	1694915	496	496	496	496	0
576	20250219	092500	1694915	496	496	496	496	0
577	20250219	092400	1694915	496	496	496	496	0
578	20250219	092300	1694915	496	496	496	496	0
579	20250219	092200	1694915	496	496	496	496	1
580	20250219	092100	1694419	496	496	496	496	0
581	20250219	092000	1694419	496	496	496	496	0
582	20250219	091900	1694419	496	496	496	496	0
583	20250219	091800	1694419	496	496	496	496	0
584	20250219	091700	1694419	496	496	496	496	1
585	20250219	091600	1693923	495	495	495	495	0
586	20250219	091500	1693923	495	495	495	495	914
587	20250219	091400	1241493	496	496	496	496	0
588	20250219	091300	1241493	496	496	496	496	0
589	20250219	091200	1241493	496	496	496	496	0
590	20250219	091100	1241493	496	496	496	496	0
591	20250219	091000	1241493	496	496	496	496	1
592	20250219	090900	1240997	495	495	495	495	0
593	20250219	090800	1240997	495	495	495	495	0
594	20250219	090700	1240997	495	495	495	495	491
595	20250219	090600	997952	496	496	496	496	3
596	20250219	090500	996464	496	496	496	496	2
597	20250219	090400	995472	496	496	496	496	0
598	20250219	090300	995472	496	496	496	496	1
599	20250219	090200	994976	496	496	496	496	2002
600	20250219	090100	1984	496	496	496	496	0
601	20250219	090000	1984	496	496	496	496	4