KissMeData/031860/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191600	101407470	970	970	970	970	4839
3	20250219	191500	101407470	970	970	970	970	0
4	20250219	191400	101407470	970	970	970	970	0
5	20250219	191300	101407470	970	970	970	970	0
6	20250219	191200	101407470	970	970	970	970	0
7	20250219	191100	101407470	970	970	970	970	0
8	20250219	191000	101407470	970	970	970	970	0
9	20250219	190900	101407470	970	970	970	970	0
10	20250219	190800	101407470	970	970	970	970	0
11	20250219	190700	101407470	970	970	970	970	0
12	20250219	190600	101407470	970	970	970	970	0
13	20250219	190500	101407470	970	970	970	970	0
14	20250219	190400	101407470	970	970	970	970	0
15	20250219	190300	101407470	970	970	970	970	0
16	20250219	190200	101407470	970	970	970	970	0
17	20250219	190100	101407470	970	970	970	970	0
18	20250219	190000	101407470	970	970	970	970	0
19	20250219	185900	101407470	970	970	970	970	0
20	20250219	185800	101407470	970	970	970	970	0
21	20250219	185700	101407470	970	970	970	970	0
22	20250219	185600	101407470	970	970	970	970	0
23	20250219	185500	101407470	970	970	970	970	0
24	20250219	185400	101407470	970	970	970	970	0
25	20250219	185300	101407470	970	970	970	970	0
26	20250219	185200	101407470	970	970	970	970	0
27	20250219	185100	101407470	970	970	970	970	0
28	20250219	185000	101407470	970	970	970	970	0
29	20250219	184900	101407470	970	970	970	970	0
30	20250219	184800	101407470	970	970	970	970	0
31	20250219	184700	101407470	970	970	970	970	0
32	20250219	184600	101407470	970	970	970	970	4839
33	20250219	184500	101407470	970	970	970	970	0
34	20250219	184400	101407470	970	970	970	970	0
35	20250219	184300	101407470	970	970	970	970	0
36	20250219	184200	101407470	970	970	970	970	0
37	20250219	184100	101407470	970	970	970	970	0
38	20250219	184000	101407470	970	970	970	970	0
39	20250219	183900	101407470	970	970	970	970	0
40	20250219	183800	101407470	970	970	970	970	0
41	20250219	183700	101407470	970	970	970	970	0
42	20250219	183600	101407470	970	970	970	970	0
43	20250219	183500	101407470	970	970	970	970	0
44	20250219	183400	101407470	970	970	970	970	0
45	20250219	183300	101407470	970	970	970	970	0
46	20250219	183200	101407470	970	970	970	970	0
47	20250219	183100	101407470	970	970	970	970	0
48	20250219	183000	101407470	970	970	970	970	0
49	20250219	182900	101407470	970	970	970	970	0
50	20250219	182800	101407470	970	970	970	970	0
51	20250219	182700	101407470	970	970	970	970	0
52	20250219	182600	101407470	970	970	970	970	0
53	20250219	182500	101407470	970	970	970	970	0
54	20250219	182400	101407470	970	970	970	970	0
55	20250219	182300	101407470	970	970	970	970	0
56	20250219	182200	101407470	970	970	970	970	0
57	20250219	182100	101407470	970	970	970	970	0
58	20250219	182000	101407470	970	970	970	970	0
59	20250219	181900	101407470	970	970	970	970	0
60	20250219	181800	101407470	970	970	970	970	0
61	20250219	181700	101407470	970	970	970	970	0
62	20250219	181600	101407470	970	970	970	970	4839
63	20250219	181500	101407470	970	970	970	970	0
64	20250219	181400	101407470	970	970	970	970	0
65	20250219	181300	101407470	970	970	970	970	0
66	20250219	181200	101407470	970	970	970	970	0
67	20250219	181100	101407470	970	970	970	970	0
68	20250219	181000	101407470	970	970	970	970	0
69	20250219	180900	101407470	970	970	970	970	0
70	20250219	180800	101407470	970	970	970	970	0
71	20250219	180700	101407470	970	970	970	970	0
72	20250219	180600	101407470	970	970	970	970	0
73	20250219	180500	101407470	970	970	970	970	0
74	20250219	180400	101407470	970	970	970	970	0
75	20250219	180300	101407470	970	970	970	970	0
76	20250219	180200	101407470	970	970	970	970	0
77	20250219	180100	101407470	970	970	970	970	0
78	20250219	180000	101407470	970	970	970	970	0
79	20250219	175900	101407470	970	970	970	970	0
80	20250219	175800	101407470	970	970	970	970	0
81	20250219	175700	101407470	970	970	970	970	0
82	20250219	175600	101407470	970	970	970	970	0
83	20250219	175500	101407470	970	970	970	970	0
84	20250219	175400	101407470	970	970	970	970	0
85	20250219	175300	101407470	970	970	970	970	0
86	20250219	175200	101407470	970	970	970	970	0
87	20250219	175100	101407470	970	970	970	970	0
88	20250219	175000	101407470	970	970	970	970	0
89	20250219	174900	101407470	970	970	970	970	0
90	20250219	174800	101407470	970	970	970	970	0
91	20250219	174700	101407470	970	970	970	970	0
92	20250219	174600	101407470	970	970	970	970	4839
93	20250219	174500	101407470	970	970	970	970	0
94	20250219	174400	101407470	970	970	970	970	0
95	20250219	174300	101407470	970	970	970	970	0
96	20250219	174200	101407470	970	970	970	970	0
97	20250219	174100	101407470	970	970	970	970	0
98	20250219	174000	101407470	970	970	970	970	0
99	20250219	173900	101407470	970	970	970	970	0
100	20250219	173800	101407470	970	970	970	970	0
101	20250219	173700	101407470	970	970	970	970	0
102	20250219	173600	101407470	970	970	970	970	0
103	20250219	173500	101407470	970	970	970	970	0
104	20250219	173400	101407470	970	970	970	970	0
105	20250219	173300	101407470	970	970	970	970	0
106	20250219	173200	101407470	970	970	970	970	0
107	20250219	173100	101407470	970	970	970	970	0
108	20250219	173000	101407470	970	970	970	970	0
109	20250219	172900	101407470	970	970	970	970	0
110	20250219	172800	101407470	970	970	970	970	0
111	20250219	172700	101407470	970	970	970	970	0
112	20250219	172600	101407470	970	970	970	970	0
113	20250219	172500	101407470	970	970	970	970	0
114	20250219	172400	101407470	970	970	970	970	0
115	20250219	172300	101407470	970	970	970	970	0
116	20250219	172200	101407470	970	970	970	970	0
117	20250219	172100	101407470	970	970	970	970	0
118	20250219	172000	101407470	970	970	970	970	0
119	20250219	171900	101407470	970	970	970	970	0
120	20250219	171800	101407470	970	970	970	970	0
121	20250219	171700	101407470	970	970	970	970	0
122	20250219	171600	101407470	970	970	970	970	4839
123	20250219	171500	101407470	970	970	970	970	0
124	20250219	171400	101407470	970	970	970	970	0
125	20250219	171300	101407470	970	970	970	970	0
126	20250219	171200	101407470	970	970	970	970	0
127	20250219	171100	101407470	970	970	970	970	0
128	20250219	171000	101407470	970	970	970	970	0
129	20250219	170900	101407470	970	970	970	970	0
130	20250219	170800	101407470	970	970	970	970	0
131	20250219	170700	101407470	970	970	970	970	0
132	20250219	170600	101407470	970	970	970	970	0
133	20250219	170500	101407470	970	970	970	970	0
134	20250219	170400	101407470	970	970	970	970	0
135	20250219	170300	101407470	970	970	970	970	0
136	20250219	170200	101407470	970	970	970	970	0
137	20250219	170100	101407470	970	970	970	970	0
138	20250219	170000	101407470	970	970	970	970	0
139	20250219	165900	101407470	970	970	970	970	0
140	20250219	165800	101407470	970	970	970	970	0
141	20250219	165700	101407470	970	970	970	970	0
142	20250219	165600	101407470	970	970	970	970	0
143	20250219	165500	101407470	970	970	970	970	0
144	20250219	165400	101407470	970	970	970	970	0
145	20250219	165300	101407470	970	970	970	970	0
146	20250219	165200	101407470	970	970	970	970	0
147	20250219	165100	101407470	970	970	970	970	0
148	20250219	165000	101407470	970	970	970	970	0
149	20250219	164900	101407470	970	970	970	970	0
150	20250219	164800	101407470	970	970	970	970	0
151	20250219	164700	101407470	970	970	970	970	0
152	20250219	164600	101407470	970	970	970	970	4839
153	20250219	164500	101407470	970	970	970	970	0
154	20250219	164400	101407470	970	970	970	970	0
155	20250219	164300	101407470	970	970	970	970	0
156	20250219	164200	101407470	970	970	970	970	0
157	20250219	164100	101407470	970	970	970	970	0
158	20250219	164000	101407470	970	970	970	970	0
159	20250219	163900	101407470	970	970	970	970	0
160	20250219	163800	101407470	970	970	970	970	0
161	20250219	163700	101407470	970	970	970	970	0
162	20250219	163600	101407470	970	970	970	970	0
163	20250219	163500	101407470	970	970	970	970	0
164	20250219	163400	101407470	970	970	970	970	0
165	20250219	163300	101407470	970	970	970	970	0
166	20250219	163200	101407470	970	970	970	970	0
167	20250219	163100	101407470	970	970	970	970	0
168	20250219	163000	101407470	970	970	970	970	0
169	20250219	162900	101407470	970	970	970	970	0
170	20250219	162800	101407470	970	970	970	970	0
171	20250219	162700	101407470	970	970	970	970	0
172	20250219	162600	101407470	970	970	970	970	0
173	20250219	162500	101407470	970	970	970	970	0
174	20250219	162400	101407470	970	970	970	970	0
175	20250219	162300	101407470	970	970	970	970	0
176	20250219	162200	101407470	970	970	970	970	0
177	20250219	162100	101407470	970	970	970	970	0
178	20250219	162000	101407470	970	970	970	970	0
179	20250219	161900	101407470	970	970	970	970	0
180	20250219	161800	101407470	970	970	970	970	0
181	20250219	161700	101407470	970	970	970	970	0
182	20250219	161600	101407470	970	970	970	970	4839
183	20250219	161500	101407470	970	970	970	970	0
184	20250219	161400	101407470	970	970	970	970	0
185	20250219	161300	101407470	970	970	970	970	0
186	20250219	161200	101407470	970	970	970	970	0
187	20250219	161100	101407470	970	970	970	970	0
188	20250219	161000	101407470	970	970	970	970	0
189	20250219	160900	101407470	970	970	970	970	0
190	20250219	160800	101407470	970	970	970	970	0
191	20250219	160700	101407470	970	970	970	970	0
192	20250219	160600	101407470	970	970	970	970	0
193	20250219	160500	101407470	970	970	970	970	0
194	20250219	160400	101407470	970	970	970	970	0
195	20250219	160300	101407470	970	970	970	970	0
196	20250219	160200	101407470	970	970	970	970	0
197	20250219	160100	101407470	970	970	970	970	0
198	20250219	160000	101407470	970	970	970	970	0
199	20250219	155900	101407470	970	970	970	970	0
200	20250219	155800	101407470	970	970	970	970	0
201	20250219	155700	101407470	970	970	970	970	0
202	20250219	155600	101407470	970	970	970	970	0
203	20250219	155500	101407470	970	970	970	970	0
204	20250219	155400	101407470	970	970	970	970	0
205	20250219	155300	101407470	970	970	970	970	0
206	20250219	155200	101407470	970	970	970	970	0
207	20250219	155100	101407470	970	970	970	970	0
208	20250219	155000	101407470	970	970	970	970	0
209	20250219	154900	101407470	970	970	970	970	0
210	20250219	154800	101407470	970	970	970	970	0
211	20250219	154700	101407470	970	970	970	970	0
212	20250219	154600	101407470	970	970	970	970	4839
213	20250219	154500	101407470	970	970	970	970	0
214	20250219	154400	101407470	970	970	970	970	0
215	20250219	154300	101407470	970	970	970	970	0
216	20250219	154200	101407470	970	970	970	970	0
217	20250219	154100	101407470	970	970	970	970	0
218	20250219	154000	101407470	970	970	970	970	0
219	20250219	153900	101407470	970	970	970	970	0
220	20250219	153800	101407470	970	970	970	970	0
221	20250219	153700	101407470	970	970	970	970	0
222	20250219	153600	101407470	970	970	970	970	0
223	20250219	153500	101407470	970	970	970	970	0
224	20250219	153400	101407470	970	970	970	970	0
225	20250219	153300	101407470	970	970	970	970	0
226	20250219	153200	101407470	970	970	970	970	0
227	20250219	153100	101407470	970	970	970	970	0
228	20250219	153000	101407470	970	970	970	970	4839
229	20250219	152900	96713640	982	982	982	982	0
230	20250219	152800	96713640	982	982	982	982	0
231	20250219	152700	96713640	982	982	982	982	0
232	20250219	152600	96713640	982	982	982	982	0
233	20250219	152500	96713640	982	982	982	982	0
234	20250219	152400	96713640	982	982	982	982	0
235	20250219	152300	96713640	982	982	982	982	0
236	20250219	152200	96713640	982	982	982	982	0
237	20250219	152100	96713640	982	982	982	982	0
238	20250219	152000	96713640	982	982	982	982	0
239	20250219	151900	96713640	982	982	982	982	2
240	20250219	151800	96711676	982	982	982	982	18
241	20250219	151700	96694000	982	982	982	982	0
242	20250219	151600	96694000	982	982	982	982	0
243	20250219	151500	96694000	982	982	982	982	0
244	20250219	151400	96694000	982	982	982	982	30
245	20250219	151300	96664540	981	981	981	981	100
246	20250219	151200	96566440	980	980	980	980	0
247	20250219	151100	96566440	980	980	980	980	0
248	20250219	151000	96566440	980	980	980	980	288
249	20250219	150900	96284200	981	981	981	981	0
250	20250219	150800	96284200	981	981	981	981	0
251	20250219	150700	96284200	981	981	981	981	0
252	20250219	150600	96284200	981	981	981	981	0
253	20250219	150500	96284200	981	981	981	981	0
254	20250219	150400	96284200	981	981	981	981	2
255	20250219	150300	96282238	981	981	981	981	0
256	20250219	150200	96282238	981	981	981	981	0
257	20250219	150100	96282238	981	981	981	981	0
258	20250219	150000	96282238	981	981	981	981	0
259	20250219	145900	96282238	981	981	981	981	0
260	20250219	145800	96282238	981	981	981	981	0
261	20250219	145700	96282238	981	981	981	981	0
262	20250219	145600	96282238	981	981	981	981	20
263	20250219	145500	96262618	981	981	981	981	0
264	20250219	145400	96262618	981	981	981	981	0
265	20250219	145300	96262618	981	984	984	980	11314
266	20250219	145200	85168602	984	984	984	984	1
267	20250219	145100	85167618	988	988	988	988	0
268	20250219	145000	85167618	988	988	988	988	337
269	20250219	144900	84834662	988	988	988	988	0
270	20250219	144800	84834662	988	988	988	988	0
271	20250219	144700	84834662	988	988	988	988	0
272	20250219	144600	84834662	988	988	988	988	0
273	20250219	144500	84834662	988	988	988	988	0
274	20250219	144400	84834662	988	988	988	988	0
275	20250219	144300	84834662	988	988	988	988	0
276	20250219	144200	84834662	988	988	988	988	0
277	20250219	144100	84834662	988	988	988	988	40
278	20250219	144000	84795142	984	984	984	984	2
279	20250219	143900	84793174	982	982	982	982	0
280	20250219	143800	84793174	982	982	982	982	0
281	20250219	143700	84793174	982	982	982	982	0
282	20250219	143600	84793174	982	982	982	982	0
283	20250219	143500	84793174	982	982	982	982	0
284	20250219	143400	84793174	982	982	982	982	0
285	20250219	143300	84793174	982	982	982	982	0
286	20250219	143200	84793174	982	982	982	982	0
287	20250219	143100	84793174	982	982	982	982	0
288	20250219	143000	84793174	982	982	982	982	0
289	20250219	142900	84793174	982	982	982	982	0
290	20250219	142800	84793174	982	982	982	982	0
291	20250219	142700	84793174	982	982	982	982	0
292	20250219	142600	84793174	982	984	984	982	800
293	20250219	142500	84007167	984	984	984	984	100
294	20250219	142400	83908767	988	988	988	988	0
295	20250219	142300	83908767	988	988	988	988	0
296	20250219	142200	83908767	988	988	988	988	0
297	20250219	142100	83908767	988	988	988	988	1
298	20250219	142000	83907779	983	983	983	983	0
299	20250219	141900	83907779	983	983	983	983	0
300	20250219	141800	83907779	983	983	983	983	0
301	20250219	141700	83907779	983	983	983	983	0
302	20250219	141600	83907779	983	983	983	983	0
303	20250219	141500	83907779	983	983	983	983	0
304	20250219	141400	83907779	983	983	983	983	0
305	20250219	141300	83907779	983	983	983	983	0
306	20250219	141200	83907779	983	983	983	983	0
307	20250219	141100	83907779	983	983	983	983	0
308	20250219	141000	83907779	983	983	983	983	500
309	20250219	140900	83416279	988	988	988	988	0
310	20250219	140800	83416279	988	988	988	988	1
311	20250219	140700	83415291	982	982	982	982	0
312	20250219	140600	83415291	982	982	982	982	0
313	20250219	140500	83415291	982	982	982	982	0
314	20250219	140400	83415291	982	982	982	982	0
315	20250219	140300	83415291	982	985	985	982	2028
316	20250219	140200	81422515	985	985	985	985	0
317	20250219	140100	81422515	985	985	985	985	0
318	20250219	140000	81422515	985	985	985	985	448
319	20250219	135900	80981235	985	985	985	985	5
320	20250219	135800	80976310	986	986	986	986	0
321	20250219	135700	80976310	986	986	986	986	0
322	20250219	135600	80976310	986	986	986	986	0
323	20250219	135500	80976310	986	986	986	986	0
324	20250219	135400	80976310	986	986	986	986	0
325	20250219	135300	80976310	986	986	986	986	3
326	20250219	135200	80973352	986	986	986	986	0
327	20250219	135100	80973352	986	986	986	986	0
328	20250219	135000	80973352	986	986	986	986	0
329	20250219	134900	80973352	986	986	986	986	0
330	20250219	134800	80973352	986	986	986	986	0
331	20250219	134700	80973352	986	986	986	986	0
332	20250219	134600	80973352	986	986	986	986	0
333	20250219	134500	80973352	986	986	986	986	0
334	20250219	134400	80973352	986	986	986	986	0
335	20250219	134300	80973352	986	986	986	986	1000
336	20250219	134200	79987352	986	986	986	986	0
337	20250219	134100	79987352	986	986	986	986	4
338	20250219	134000	79983408	980	980	980	980	0
339	20250219	133900	79983408	980	981	981	980	1382
340	20250219	133800	78627708	986	986	986	986	0
341	20250219	133700	78627708	986	986	986	986	0
342	20250219	133600	78627708	986	986	986	986	0
343	20250219	133500	78627708	986	986	986	986	0
344	20250219	133400	78627708	986	986	986	986	0
345	20250219	133300	78627708	986	986	986	986	0
346	20250219	133200	78627708	986	986	986	986	0
347	20250219	133100	78627708	986	986	986	986	0
348	20250219	133000	78627708	986	986	986	986	0
349	20250219	132900	78627708	986	986	986	986	50
350	20250219	132800	78578408	986	986	986	986	215
351	20250219	132700	78366418	986	986	986	986	985
352	20250219	132600	77395208	985	985	985	985	1
353	20250219	132500	77394223	985	985	985	985	304
354	20250219	132400	77094783	976	976	976	976	0
355	20250219	132300	77094783	976	976	976	976	0
356	20250219	132200	77094783	976	984	984	976	8000
357	20250219	132100	69280282	986	986	986	986	1015
358	20250219	132000	68279492	987	987	987	987	10
359	20250219	131900	68269622	987	987	987	987	100
360	20250219	131800	68170922	987	987	987	987	0
361	20250219	131700	68170922	987	987	987	987	103
362	20250219	131600	68069261	987	987	987	987	0
363	20250219	131500	68069261	987	987	987	987	0
364	20250219	131400	68069261	987	987	987	987	300
365	20250219	131300	67773161	990	990	990	990	1
366	20250219	131200	67772171	990	990	990	990	0
367	20250219	131100	67772171	990	990	990	990	0
368	20250219	131000	67772171	990	990	990	990	0
369	20250219	130900	67772171	990	990	990	990	0
370	20250219	130800	67772171	990	990	990	990	0
371	20250219	130700	67772171	990	990	990	990	1
372	20250219	130600	67771181	987	987	987	987	597
373	20250219	130500	67181942	987	987	987	987	0
374	20250219	130400	67181942	987	987	987	987	1
375	20250219	130300	67180955	986	986	986	986	0
376	20250219	130200	67180955	986	986	986	986	0
377	20250219	130100	67180955	986	986	986	986	249
378	20250219	130000	66935441	992	992	992	992	0
379	20250219	125900	66935441	992	992	992	992	0
380	20250219	125800	66935441	992	992	992	992	0
381	20250219	125700	66935441	992	992	992	992	0
382	20250219	125600	66935441	992	992	992	992	0
383	20250219	125500	66935441	992	992	992	992	0
384	20250219	125400	66935441	992	992	992	992	0
385	20250219	125300	66935441	992	983	992	983	3001
386	20250219	125200	63979929	983	983	983	983	34
387	20250219	125100	63946507	985	985	985	985	0
388	20250219	125000	63946507	985	985	985	985	0
389	20250219	124900	63946507	985	985	985	985	0
390	20250219	124800	63946507	985	985	985	985	0
391	20250219	124700	63946507	985	985	985	985	812
392	20250219	124600	63146687	985	985	985	985	2
393	20250219	124500	63144717	981	980	981	980	250
394	20250219	124400	62899498	976	971	976	970	957
395	20250219	124300	61971032	970	980	980	970	3015
396	20250219	124200	59043618	972	978	978	972	233
397	20250219	124100	58815762	972	974	974	972	2027
398	20250219	124000	56845119	974	975	975	974	11778
399	20250219	123900	45372517	975	975	975	975	759
400	20250219	123800	44632492	975	976	976	975	1000
401	20250219	123700	43657239	975	976	976	975	2462
402	20250219	123600	41255530	977	977	977	977	500
403	20250219	123500	40767030	977	977	977	977	0
404	20250219	123400	40767030	977	977	977	977	1000
405	20250219	123300	39790030	977	977	977	977	1000
406	20250219	123200	38813030	977	977	978	977	970
407	20250219	123100	37865194	980	996	996	980	8493
408	20250219	123000	29517333	996	998	998	996	10
409	20250219	122900	29507355	998	998	998	998	0
410	20250219	122800	29507355	998	1005	1005	998	1401
411	20250219	122700	28109150	998	999	999	998	2000
412	20250219	122600	26111160	1000	1000	1000	1000	0
413	20250219	122500	26111160	1000	1001	1001	1000	1692
414	20250219	122400	24418598	1001	1003	1003	1001	5500
415	20250219	122300	18911767	1009	1009	1009	1009	0
416	20250219	122200	18911767	1009	1009	1009	1009	0
417	20250219	122100	18911767	1009	1009	1009	1009	0
418	20250219	122000	18911767	1009	1009	1009	1009	0
419	20250219	121900	18911767	1009	1009	1009	1009	0
420	20250219	121800	18911767	1009	1009	1009	1009	0
421	20250219	121700	18911767	1009	1009	1009	1009	0
422	20250219	121600	18911767	1009	1009	1009	1009	0
423	20250219	121500	18911767	1009	1009	1009	1009	0
424	20250219	121400	18911767	1009	1005	1009	1001	730
425	20250219	121300	18179843	1009	1009	1009	1009	0
426	20250219	121200	18179843	1009	1009	1009	1009	0
427	20250219	121100	18179843	1009	1009	1009	1009	0
428	20250219	121000	18179843	1009	1009	1009	1009	0
429	20250219	120900	18179843	1009	1009	1009	1009	0
430	20250219	120800	18179843	1009	1009	1009	1009	0
431	20250219	120700	18179843	1009	1009	1009	1009	0
432	20250219	120600	18179843	1009	1009	1009	1009	0
433	20250219	120500	18179843	1009	1009	1009	1009	0
434	20250219	120400	18179843	1009	1009	1009	1009	0
435	20250219	120300	18179843	1009	1009	1009	1009	0
436	20250219	120200	18179843	1009	1009	1009	1009	0
437	20250219	120100	18179843	1009	1009	1009	1009	0
438	20250219	120000	18179843	1009	1009	1009	1009	0
439	20250219	115900	18179843	1009	1009	1009	1009	0
440	20250219	115800	18179843	1009	1009	1009	1009	0
441	20250219	115700	18179843	1009	1009	1009	1009	0
442	20250219	115600	18179843	1009	1009	1009	1009	0
443	20250219	115500	18179843	1009	1009	1009	1009	0
444	20250219	115400	18179843	1009	1009	1009	1009	0
445	20250219	115300	18179843	1009	1009	1009	1009	0
446	20250219	115200	18179843	1009	1002	1009	1002	595
447	20250219	115100	17580153	1009	1009	1009	1009	0
448	20250219	115000	17580153	1009	1009	1009	1009	1
449	20250219	114900	17579144	1009	1009	1009	1009	0
450	20250219	114800	17579144	1009	1009	1009	1009	0
451	20250219	114700	17579144	1009	1009	1009	1009	0
452	20250219	114600	17579144	1009	1009	1009	1009	0
453	20250219	114500	17579144	1009	1003	1009	1001	348
454	20250219	114400	17230386	1005	1005	1005	1005	0
455	20250219	114300	17230386	1005	1004	1005	1004	370
456	20250219	114200	16858806	1004	1004	1004	1004	4
457	20250219	114100	16854790	1004	1004	1004	1004	0
458	20250219	114000	16854790	1004	1004	1004	1004	201
459	20250219	113900	16652986	1004	1004	1004	1004	0
460	20250219	113800	16652986	1004	1004	1004	1004	0
461	20250219	113700	16652986	1004	1004	1004	1004	0
462	20250219	113600	16652986	1004	1004	1004	1004	1040
463	20250219	113500	15608826	1005	1009	1009	1005	3368
464	20250219	113400	12220955	1010	1010	1010	1010	0
465	20250219	113300	12220955	1010	1010	1010	1010	0
466	20250219	113200	12220955	1010	1010	1010	1010	100
467	20250219	113100	12119955	1010	1010	1010	1010	2705
468	20250219	113000	9387905	1010	1010	1010	1010	0
469	20250219	112900	9387905	1010	1010	1010	1010	0
470	20250219	112800	9387905	1010	1010	1010	1010	0
471	20250219	112700	9387905	1010	1010	1010	1010	0
472	20250219	112600	9387905	1010	1010	1010	1010	0
473	20250219	112500	9387905	1010	1010	1010	1010	0
474	20250219	112400	9387905	1010	1010	1010	1010	0
475	20250219	112300	9387905	1010	1010	1010	1010	0
476	20250219	112200	9387905	1010	1010	1010	1010	0
477	20250219	112100	9387905	1010	1010	1010	1010	0
478	20250219	112000	9387905	1010	1010	1010	1010	0
479	20250219	111900	9387905	1010	1011	1011	1010	450
480	20250219	111800	8933075	1012	1014	1014	1012	1488
481	20250219	111700	7425788	1014	1015	1015	1014	1360
482	20250219	111600	6046704	1017	1017	1017	1017	0
483	20250219	111500	6046704	1017	1017	1017	1017	0
484	20250219	111400	6046704	1017	1017	1017	1017	0
485	20250219	111300	6046704	1017	1017	1017	1017	0
486	20250219	111200	6046704	1017	1017	1017	1017	26
487	20250219	111100	6020262	1016	1016	1016	1016	0
488	20250219	111000	6020262	1016	1016	1016	1016	0
489	20250219	110900	6020262	1016	1016	1016	1016	0
490	20250219	110800	6020262	1016	1016	1016	1016	0
491	20250219	110700	6020262	1016	1016	1016	1016	0
492	20250219	110600	6020262	1016	1016	1016	1016	0
493	20250219	110500	6020262	1016	1016	1016	1016	7
494	20250219	110400	6013150	1018	1018	1018	1018	0
495	20250219	110300	6013150	1018	1018	1018	1018	0
496	20250219	110200	6013150	1018	1018	1018	1018	0
497	20250219	110100	6013150	1018	1018	1018	1018	5
498	20250219	110000	6008060	1015	1015	1015	1015	2500
499	20250219	105900	3470560	1015	1015	1015	1015	0
500	20250219	105800	3470560	1015	1015	1015	1015	0
501	20250219	105700	3470560	1015	1015	1015	1015	174
502	20250219	105600	3293950	1015	1015	1015	1015	0
503	20250219	105500	3293950	1015	1015	1015	1015	0
504	20250219	105400	3293950	1015	1015	1015	1015	0
505	20250219	105300	3293950	1015	1015	1015	1015	117
506	20250219	105200	3175195	1014	1015	1015	1014	55
507	20250219	105100	3119375	1015	1015	1015	1015	0
508	20250219	105000	3119375	1015	1015	1015	1015	0
509	20250219	104900	3119375	1015	1015	1015	1015	0
510	20250219	104800	3119375	1015	1015	1015	1015	0
511	20250219	104700	3119375	1015	1015	1015	1015	0
512	20250219	104600	3119375	1015	1015	1015	1015	0
513	20250219	104500	3119375	1015	1015	1015	1015	0
514	20250219	104400	3119375	1015	1015	1015	1015	0
515	20250219	104300	3119375	1015	1015	1015	1015	2
516	20250219	104200	3117345	1015	1015	1015	1015	0
517	20250219	104100	3117345	1015	1015	1015	1015	0
518	20250219	104000	3117345	1015	1016	1016	1015	657
519	20250219	103900	2450240	1016	1016	1016	1016	0
520	20250219	103800	2450240	1016	1016	1016	1016	0
521	20250219	103700	2450240	1016	1016	1016	1016	0
522	20250219	103600	2450240	1016	1016	1016	1016	0
523	20250219	103500	2450240	1016	1016	1016	1016	0
524	20250219	103400	2450240	1016	1016	1016	1016	0
525	20250219	103300	2450240	1016	1016	1016	1016	0
526	20250219	103200	2450240	1016	1016	1016	1016	0
527	20250219	103100	2450240	1016	1016	1016	1016	0
528	20250219	103000	2450240	1016	1016	1016	1016	0
529	20250219	102900	2450240	1016	1016	1016	1016	0
530	20250219	102800	2450240	1016	1016	1016	1016	0
531	20250219	102700	2450240	1016	1016	1016	1016	0
532	20250219	102600	2450240	1016	1016	1016	1016	0
533	20250219	102500	2450240	1016	1016	1016	1016	0
534	20250219	102400	2450240	1016	1016	1016	1016	0
535	20250219	102300	2450240	1016	1016	1016	1016	0
536	20250219	102200	2450240	1016	1016	1016	1016	0
537	20250219	102100	2450240	1016	1016	1016	1016	0
538	20250219	102000	2450240	1016	1016	1016	1016	0
539	20250219	101900	2450240	1016	1016	1016	1016	0
540	20250219	101800	2450240	1016	1016	1016	1016	0
541	20250219	101700	2450240	1016	1016	1016	1016	203
542	20250219	101600	2243992	1017	1017	1017	1017	51
543	20250219	101500	2192125	1018	1018	1018	1018	467
544	20250219	101400	1716719	1017	1017	1017	1017	0
545	20250219	101300	1716719	1017	1018	1018	1017	240
546	20250219	101200	1472531	1018	1018	1018	1018	0
547	20250219	101100	1472531	1018	1018	1018	1018	0
548	20250219	101000	1472531	1018	1018	1018	1018	0
549	20250219	100900	1472531	1018	1018	1018	1018	0
550	20250219	100800	1472531	1018	1018	1018	1018	0
551	20250219	100700	1472531	1018	1018	1018	1018	0
552	20250219	100600	1472531	1018	1018	1018	1018	0
553	20250219	100500	1472531	1018	1018	1018	1018	0
554	20250219	100400	1472531	1018	1018	1018	1018	0
555	20250219	100300	1472531	1018	1018	1018	1018	230
556	20250219	100200	1238391	1018	1018	1018	1018	0
557	20250219	100100	1238391	1018	1018	1018	1018	0
558	20250219	100000	1238391	1018	1018	1018	1018	0
559	20250219	095900	1238391	1018	1018	1018	1018	0
560	20250219	095800	1238391	1018	1018	1018	1018	0
561	20250219	095700	1238391	1018	1018	1018	1018	0
562	20250219	095600	1238391	1018	1018	1018	1018	0
563	20250219	095500	1238391	1018	1018	1018	1018	0
564	20250219	095400	1238391	1018	1018	1018	1018	0
565	20250219	095300	1238391	1018	1018	1018	1018	0
566	20250219	095200	1238391	1018	1018	1018	1018	0
567	20250219	095100	1238391	1018	1018	1018	1018	0
568	20250219	095000	1238391	1018	1018	1018	1018	0
569	20250219	094900	1238391	1018	1018	1018	1017	551
570	20250219	094800	677545	1018	1018	1018	1018	0
571	20250219	094700	677545	1018	1018	1018	1018	0
572	20250219	094600	677545	1018	1018	1018	1018	1
573	20250219	094500	676527	1025	1025	1025	1025	5
574	20250219	094400	671402	1018	1018	1018	1018	1
575	20250219	094300	670384	1025	1025	1025	1025	0
576	20250219	094200	670384	1025	1025	1025	1025	0
577	20250219	094100	670384	1025	1025	1025	1025	0
578	20250219	094000	670384	1025	1025	1025	1025	0
579	20250219	093900	670384	1025	1025	1025	1025	0
580	20250219	093800	670384	1025	1025	1025	1025	0
581	20250219	093700	670384	1025	1025	1025	1025	0
582	20250219	093600	670384	1025	1025	1025	1025	0
583	20250219	093500	670384	1025	1025	1025	1025	0
584	20250219	093400	670384	1025	1025	1025	1025	0
585	20250219	093300	670384	1025	1025	1025	1025	0
586	20250219	093200	670384	1025	1025	1025	1025	0
587	20250219	093100	670384	1025	1025	1025	1025	1
588	20250219	093000	669359	1018	1018	1018	1018	0
589	20250219	092900	669359	1018	1018	1018	1018	0
590	20250219	092800	669359	1018	1018	1018	1018	70
591	20250219	092700	598099	1018	1018	1018	1018	0
592	20250219	092600	598099	1018	1018	1018	1018	0
593	20250219	092500	598099	1018	1018	1018	1018	500
594	20250219	092400	89099	1017	1017	1017	1017	0
595	20250219	092300	89099	1017	1017	1017	1017	0
596	20250219	092200	89099	1017	1017	1017	1017	0
597	20250219	092100	89099	1017	1017	1017	1017	0
598	20250219	092000	89099	1017	1019	1019	1017	8
599	20250219	091900	80949	1025	1025	1025	1025	0
600	20250219	091800	80949	1025	1025	1025	1025	0
601	20250219	091700	80949	1025	1025	1025	1025	0
602	20250219	091600	80949	1025	1025	1025	1025	2
603	20250219	091500	78899	1025	1025	1025	1025	0
604	20250219	091400	78899	1025	1025	1025	1025	0
605	20250219	091300	78899	1025	1025	1025	1025	0
606	20250219	091200	78899	1025	1025	1025	1025	5
607	20250219	091100	73774	1025	1025	1025	1025	0
608	20250219	091000	73774	1025	1025	1025	1025	0
609	20250219	090900	73774	1025	1025	1025	1025	0
610	20250219	090800	73774	1025	1025	1025	1025	0
611	20250219	090700	73774	1025	1025	1025	1025	0
612	20250219	090600	73774	1025	1025	1025	1025	56
613	20250219	090500	16374	1025	1025	1025	1025	1
614	20250219	090400	15349	1013	1013	1013	1013	0
615	20250219	090300	15349	1013	1013	1013	1013	0
616	20250219	090200	15349	1013	1013	1013	1013	0
617	20250219	090100	15349	1013	1013	1013	1013	1
618	20250219	090000	14336	1024	1024	1024	1024	14