KissMeData/001470/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183400	3679193622	922	922	922	922	59838
3	20250221	183300	3679193622	922	922	922	922	0
4	20250221	183200	3679193622	922	922	922	922	0
5	20250221	183100	3679193622	922	922	922	922	0
6	20250221	183000	3679193622	922	922	922	922	0
7	20250221	182900	3679193622	922	922	922	922	0
8	20250221	182800	3679193622	922	922	922	922	0
9	20250221	182700	3679193622	922	922	922	922	0
10	20250221	182600	3679193622	922	922	922	922	0
11	20250221	182500	3679193622	922	922	922	922	0
12	20250221	182400	3679193622	922	922	922	922	0
13	20250221	182300	3679193622	922	922	922	922	0
14	20250221	182200	3679193622	922	922	922	922	0
15	20250221	182100	3679193622	922	922	922	922	0
16	20250221	182000	3679193622	922	922	922	922	0
17	20250221	181900	3679193622	922	922	922	922	0
18	20250221	181800	3679193622	922	922	922	922	0
19	20250221	181700	3679193622	922	922	922	922	0
20	20250221	181600	3679193622	922	922	922	922	0
21	20250221	181500	3679193622	922	922	922	922	0
22	20250221	181400	3679193622	922	922	922	922	0
23	20250221	181300	3679193622	922	922	922	922	0
24	20250221	181200	3679193622	922	922	922	922	0
25	20250221	181100	3679193622	922	922	922	922	0
26	20250221	181000	3679193622	922	922	922	922	0
27	20250221	180900	3679193622	922	922	922	922	0
28	20250221	180800	3679193622	922	922	922	922	0
29	20250221	180700	3679193622	922	922	922	922	0
30	20250221	180600	3679193622	922	922	922	922	0
31	20250221	180500	3679193622	922	922	922	922	0
32	20250221	180400	3679193622	922	922	922	922	59838
33	20250221	180300	3679193622	922	922	922	922	0
34	20250221	180200	3679193622	922	922	922	922	0
35	20250221	180100	3679193622	922	922	922	922	0
36	20250221	180000	3679193622	922	922	922	922	0
37	20250221	175900	3679193622	922	922	922	922	0
38	20250221	175800	3679193622	922	922	922	922	0
39	20250221	175700	3679193622	922	922	922	922	0
40	20250221	175600	3679193622	922	922	922	922	0
41	20250221	175500	3679193622	922	922	922	922	0
42	20250221	175400	3679193622	922	922	922	922	0
43	20250221	175300	3679193622	922	922	922	922	0
44	20250221	175200	3679193622	922	922	922	922	0
45	20250221	175100	3679193622	922	922	922	922	0
46	20250221	175000	3679193622	922	922	922	922	0
47	20250221	174900	3679193622	922	922	922	922	0
48	20250221	174800	3679193622	922	922	922	922	0
49	20250221	174700	3679193622	922	922	922	922	0
50	20250221	174600	3679193622	922	922	922	922	0
51	20250221	174500	3679193622	922	922	922	922	0
52	20250221	174400	3679193622	922	922	922	922	0
53	20250221	174300	3679193622	922	922	922	922	0
54	20250221	174200	3679193622	922	922	922	922	0
55	20250221	174100	3679193622	922	922	922	922	0
56	20250221	174000	3679193622	922	922	922	922	0
57	20250221	173900	3679193622	922	922	922	922	0
58	20250221	173800	3679193622	922	922	922	922	0
59	20250221	173700	3679193622	922	922	922	922	0
60	20250221	173600	3679193622	922	922	922	922	0
61	20250221	173500	3679193622	922	922	922	922	0
62	20250221	173400	3679193622	922	922	922	922	59838
63	20250221	173300	3679193622	922	922	922	922	0
64	20250221	173200	3679193622	922	922	922	922	0
65	20250221	173100	3679193622	922	922	922	922	0
66	20250221	173000	3679193622	922	922	922	922	0
67	20250221	172900	3679193622	922	922	922	922	0
68	20250221	172800	3679193622	922	922	922	922	0
69	20250221	172700	3679193622	922	922	922	922	0
70	20250221	172600	3679193622	922	922	922	922	0
71	20250221	172500	3679193622	922	922	922	922	0
72	20250221	172400	3679193622	922	922	922	922	0
73	20250221	172300	3679193622	922	922	922	922	0
74	20250221	172200	3679193622	922	922	922	922	0
75	20250221	172100	3679193622	922	922	922	922	0
76	20250221	172000	3679193622	922	922	922	922	0
77	20250221	171900	3679193622	922	922	922	922	0
78	20250221	171800	3679193622	922	922	922	922	0
79	20250221	171700	3679193622	922	922	922	922	0
80	20250221	171600	3679193622	922	922	922	922	0
81	20250221	171500	3679193622	922	922	922	922	0
82	20250221	171400	3679193622	922	922	922	922	0
83	20250221	171300	3679193622	922	922	922	922	0
84	20250221	171200	3679193622	922	922	922	922	0
85	20250221	171100	3679193622	922	922	922	922	0
86	20250221	171000	3679193622	922	922	922	922	0
87	20250221	170900	3679193622	922	922	922	922	0
88	20250221	170800	3679193622	922	922	922	922	0
89	20250221	170700	3679193622	922	922	922	922	0
90	20250221	170600	3679193622	922	922	922	922	0
91	20250221	170500	3679193622	922	922	922	922	0
92	20250221	170400	3679193622	922	922	922	922	59838
93	20250221	170300	3679193622	922	922	922	922	0
94	20250221	170200	3679193622	922	922	922	922	0
95	20250221	170100	3679193622	922	922	922	922	0
96	20250221	170000	3679193622	922	922	922	922	0
97	20250221	165900	3679193622	922	922	922	922	0
98	20250221	165800	3679193622	922	922	922	922	0
99	20250221	165700	3679193622	922	922	922	922	0
100	20250221	165600	3679193622	922	922	922	922	0
101	20250221	165500	3679193622	922	922	922	922	0
102	20250221	165400	3679193622	922	922	922	922	0
103	20250221	165300	3679193622	922	922	922	922	0
104	20250221	165200	3679193622	922	922	922	922	0
105	20250221	165100	3679193622	922	922	922	922	0
106	20250221	165000	3679193622	922	922	922	922	0
107	20250221	164900	3679193622	922	922	922	922	0
108	20250221	164800	3679193622	922	922	922	922	0
109	20250221	164700	3679193622	922	922	922	922	0
110	20250221	164600	3679193622	922	922	922	922	0
111	20250221	164500	3679193622	922	922	922	922	0
112	20250221	164400	3679193622	922	922	922	922	0
113	20250221	164300	3679193622	922	922	922	922	0
114	20250221	164200	3679193622	922	922	922	922	0
115	20250221	164100	3679193622	922	922	922	922	0
116	20250221	164000	3679193622	922	922	922	922	0
117	20250221	163900	3679193622	922	922	922	922	0
118	20250221	163800	3679193622	922	922	922	922	0
119	20250221	163700	3679193622	922	922	922	922	0
120	20250221	163600	3679193622	922	922	922	922	0
121	20250221	163500	3679193622	922	922	922	922	0
122	20250221	163400	3679193622	922	922	922	922	59838
123	20250221	163300	3679193622	922	922	922	922	0
124	20250221	163200	3679193622	922	922	922	922	0
125	20250221	163100	3679193622	922	922	922	922	0
126	20250221	163000	3679193622	922	922	922	922	0
127	20250221	162900	3679193622	922	922	922	922	0
128	20250221	162800	3679193622	922	922	922	922	0
129	20250221	162700	3679193622	922	922	922	922	0
130	20250221	162600	3679193622	922	922	922	922	0
131	20250221	162500	3679193622	922	922	922	922	0
132	20250221	162400	3679193622	922	922	922	922	0
133	20250221	162300	3679193622	922	922	922	922	0
134	20250221	162200	3679193622	922	922	922	922	0
135	20250221	162100	3679193622	922	922	922	922	0
136	20250221	162000	3679193622	922	922	922	922	0
137	20250221	161900	3679193622	922	922	922	922	0
138	20250221	161800	3679193622	922	922	922	922	0
139	20250221	161700	3679193622	922	922	922	922	0
140	20250221	161600	3679193622	922	922	922	922	0
141	20250221	161500	3679193622	922	922	922	922	0
142	20250221	161400	3679193622	922	922	922	922	0
143	20250221	161300	3679193622	922	922	922	922	0
144	20250221	161200	3679193622	922	922	922	922	0
145	20250221	161100	3679193622	922	922	922	922	0
146	20250221	161000	3679193622	922	922	922	922	0
147	20250221	160900	3679193622	922	922	922	922	0
148	20250221	160800	3679193622	922	922	922	922	0
149	20250221	160700	3679193622	922	922	922	922	0
150	20250221	160600	3679193622	922	922	922	922	0
151	20250221	160500	3679193622	922	922	922	922	0
152	20250221	160400	3679193622	922	922	922	922	59838
153	20250221	160300	3679193622	922	922	922	922	0
154	20250221	160200	3679193622	922	922	922	922	0
155	20250221	160100	3679193622	922	922	922	922	0
156	20250221	160000	3679193622	922	922	922	922	0
157	20250221	155900	3679193622	922	922	922	922	0
158	20250221	155800	3679193622	922	922	922	922	0
159	20250221	155700	3679193622	922	922	922	922	0
160	20250221	155600	3679193622	922	922	922	922	0
161	20250221	155500	3679193622	922	922	922	922	0
162	20250221	155400	3679193622	922	922	922	922	0
163	20250221	155300	3679193622	922	922	922	922	0
164	20250221	155200	3679193622	922	922	922	922	0
165	20250221	155100	3679193622	922	922	922	922	0
166	20250221	155000	3679193622	922	922	922	922	0
167	20250221	154900	3679193622	922	922	922	922	0
168	20250221	154800	3679193622	922	922	922	922	0
169	20250221	154700	3679193622	922	922	922	922	0
170	20250221	154600	3679193622	922	922	922	922	0
171	20250221	154500	3679193622	922	922	922	922	0
172	20250221	154400	3679193622	922	922	922	922	0
173	20250221	154300	3679193622	922	922	922	922	0
174	20250221	154200	3679193622	922	922	922	922	0
175	20250221	154100	3679193622	922	922	922	922	0
176	20250221	154000	3679193622	922	922	922	922	0
177	20250221	153900	3679193622	922	922	922	922	0
178	20250221	153800	3679193622	922	922	922	922	0
179	20250221	153700	3679193622	922	922	922	922	0
180	20250221	153600	3679193622	922	922	922	922	0
181	20250221	153500	3679193622	922	922	922	922	0
182	20250221	153400	3679193622	922	922	922	922	59838
183	20250221	153300	3679193622	922	922	922	922	0
184	20250221	153200	3679193622	922	922	922	922	0
185	20250221	153100	3679193622	922	922	922	922	0
186	20250221	153000	3679193622	922	922	922	922	59838
187	20250221	152900	3624022986	922	922	922	922	0
188	20250221	152800	3624022986	922	922	922	922	0
189	20250221	152700	3624022986	922	922	922	922	0
190	20250221	152600	3624022986	922	922	922	922	0
191	20250221	152500	3624022986	922	922	922	922	0
192	20250221	152400	3624022986	922	922	922	922	0
193	20250221	152300	3624022986	922	922	922	922	0
194	20250221	152200	3624022986	922	922	922	922	0
195	20250221	152100	3624022986	922	922	922	922	0
196	20250221	152000	3624022986	922	922	922	922	0
197	20250221	151900	3624022986	922	922	922	921	2983
198	20250221	151800	3621273726	922	921	922	920	22903
199	20250221	151700	3600181916	921	920	921	920	34129
200	20250221	151600	3568770286	921	921	921	920	14448
201	20250221	151500	3555467487	921	920	921	920	4325
202	20250221	151400	3551484432	921	921	921	920	5959
203	20250221	151300	3545998198	921	922	922	920	24340
204	20250221	151200	3523590303	922	922	922	921	2740
205	20250221	151100	3521064617	921	922	922	921	9374
206	20250221	151000	3512430498	922	922	923	921	33183
207	20250221	150900	3481856747	923	922	923	922	12072
208	20250221	150800	3470724363	922	922	922	921	2369
209	20250221	150700	3468540152	921	922	923	921	27088
210	20250221	150600	3443585124	922	923	923	922	19158
211	20250221	150500	3425920919	922	923	924	922	23469
212	20250221	150400	3404261614	923	923	924	922	3236
213	20250221	150300	3401277206	922	924	924	922	33383
214	20250221	150200	3370466397	924	924	924	924	4483
215	20250221	150100	3366324105	923	924	924	923	5050
216	20250221	150000	3361658284	923	924	924	923	2400
217	20250221	145900	3359441478	923	924	924	923	263
218	20250221	145800	3359198628	924	924	924	923	4021
219	20250221	145700	3355484224	924	925	925	924	1940
220	20250221	145600	3353691430	924	924	924	923	10549
221	20250221	145500	3343945368	924	924	924	923	16794
222	20250221	145400	3328427790	924	924	924	924	1654
223	20250221	145300	3326899494	924	923	924	923	1170
224	20250221	145200	3325819080	923	924	924	923	16102
225	20250221	145100	3310956129	924	924	924	924	2671
226	20250221	145000	3308488125	924	924	924	923	6431
227	20250221	144900	3302546916	924	924	924	923	38
228	20250221	144800	3302511806	923	924	924	923	1767
229	20250221	144700	3300879228	924	924	924	923	661
230	20250221	144600	3300268465	923	924	924	923	8980
231	20250221	144500	3291979805	924	924	924	924	137
232	20250221	144400	3291853217	924	924	925	924	12106
233	20250221	144300	3280667269	925	924	925	924	114
234	20250221	144200	3280561931	925	925	925	925	33
235	20250221	144100	3280531406	925	925	925	925	53
236	20250221	144000	3280482381	925	925	926	925	1797
237	20250221	143900	3278820155	926	924	926	924	1394
238	20250221	143800	3277531505	925	925	926	924	931
239	20250221	143700	3276670204	925	925	925	925	9154
240	20250221	143600	3268202754	925	925	925	924	1084
241	20250221	143500	3267200226	924	924	925	924	4252
242	20250221	143400	3263268674	925	925	925	925	243
243	20250221	143300	3263043899	925	924	925	924	1088
244	20250221	143200	3262038399	925	923	925	923	5678
245	20250221	143100	3256792963	923	924	924	923	2142
246	20250221	143000	3254814857	924	924	924	923	3570
247	20250221	142900	3251519147	924	924	924	924	949
248	20250221	142800	3250642271	924	923	924	923	462
249	20250221	142700	3250215788	924	924	924	923	465
250	20250221	142600	3249786578	924	924	924	923	10818
251	20250221	142500	3239801495	923	924	924	923	1459
252	20250221	142400	3238454236	924	923	924	923	2536
253	20250221	142300	3236112840	924	923	924	923	4538
254	20250221	142200	3231924263	923	922	923	922	65
255	20250221	142100	3231864282	923	923	923	922	7536
256	20250221	142000	3224910754	923	923	923	922	1539
257	20250221	141900	3223490757	923	923	923	923	3219
258	20250221	141800	3220519620	923	922	923	922	4798
259	20250221	141700	3216095861	922	922	923	922	5163
260	20250221	141600	3211335564	922	923	923	922	13920
261	20250221	141500	3198501323	922	923	923	922	8146
262	20250221	141400	3190990565	923	923	923	922	4052
263	20250221	141300	3187252389	923	922	923	922	2249
264	20250221	141200	3185176999	923	923	923	922	768
265	20250221	141100	3184468900	922	923	923	922	6680
266	20250221	141000	3178309920	923	922	923	922	2039
267	20250221	140900	3176429957	923	923	923	922	512
268	20250221	140800	3175957383	923	923	924	923	6776
269	20250221	140700	3169701937	924	923	924	923	306
270	20250221	140600	3169419494	924	924	924	924	93
271	20250221	140500	3169333562	924	924	925	924	446
272	20250221	140400	3168921457	924	924	925	924	880
273	20250221	140300	3168108336	924	924	924	924	723
274	20250221	140200	3167440284	924	924	924	924	5068
275	20250221	140100	3162757452	924	924	924	924	33
276	20250221	140000	3162726960	924	923	924	923	5938
277	20250221	135900	3157246179	923	921	923	921	289
278	20250221	135800	3156979845	922	923	923	921	5169
279	20250221	135700	3152214798	923	923	923	922	1260
280	20250221	135600	3151053018	921	922	923	921	13138
281	20250221	135500	3138951774	922	922	923	921	9219
282	20250221	135400	3130456059	922	922	922	922	916
283	20250221	135300	3129611507	921	923	923	921	10647
284	20250221	135200	3119795645	923	923	923	923	317
285	20250221	135100	3119503054	923	922	923	922	760
286	20250221	135000	3118802028	923	923	923	922	2658
287	20250221	134900	3116351172	923	922	923	922	2836
288	20250221	134800	3113733899	923	923	923	923	2226
289	20250221	134700	3111679301	923	923	923	922	1177
290	20250221	134600	3110593528	923	922	923	922	4743
291	20250221	134500	3106220480	922	922	923	922	4237
292	20250221	134400	3102313964	922	923	923	921	23915
293	20250221	134300	3080276831	923	923	923	922	267
294	20250221	134200	3080030584	923	923	923	922	6463
295	20250221	134100	3074069619	923	922	923	922	692
296	20250221	134000	3073431455	923	922	923	922	2327
297	20250221	133900	3071285937	923	923	923	922	12579
298	20250221	133800	3059688091	923	923	923	922	6412
299	20250221	133700	3053769915	923	923	923	923	12795
300	20250221	133600	3041960130	923	923	923	922	4921
301	20250221	133500	3037422141	923	922	924	922	5482
302	20250221	133400	3032360526	923	922	924	922	2894
303	20250221	133300	3029691878	923	923	924	922	2939
304	20250221	133200	3026980874	923	924	924	923	3767
305	20250221	133100	3023503931	924	924	924	923	9533
306	20250221	133000	3014699799	924	923	924	923	682
307	20250221	132900	3014070160	924	924	924	923	1176
308	20250221	132800	3012984168	924	925	925	924	7430
309	20250221	132700	3006118513	925	925	925	925	9167
310	20250221	132600	2997639038	925	924	925	924	1613
311	20250221	132500	2996148013	924	924	925	924	5533
312	20250221	132400	2991031856	925	925	925	925	1360
313	20250221	132300	2989773856	924	924	925	924	57
314	20250221	132200	2989721138	925	925	925	924	1217
315	20250221	132100	2988596413	924	925	926	924	1054
316	20250221	132000	2987621466	926	925	926	925	1910
317	20250221	131900	2985854715	925	925	925	924	1025
318	20250221	131800	2984907289	925	924	925	924	875
319	20250221	131700	2984098386	924	923	924	922	43036
320	20250221	131600	2944376159	923	923	923	922	911
321	20250221	131500	2943536085	922	923	923	922	860
322	20250221	131400	2942743025	923	923	923	922	10377
323	20250221	131300	2933170426	923	923	923	922	3748
324	20250221	131200	2929712679	922	923	923	922	10251
325	20250221	131100	2920261007	923	923	923	922	1579
326	20250221	131000	2918804743	923	923	923	922	1123
327	20250221	130900	2917769314	923	923	923	922	28498
328	20250221	130800	2891493851	923	923	923	923	503
329	20250221	130700	2891029582	923	923	923	922	683
330	20250221	130600	2890399199	922	923	923	922	4220
331	20250221	130500	2886505221	923	923	923	922	1762
332	20250221	130400	2884879019	923	923	923	922	712
333	20250221	130300	2884222312	923	923	923	923	3004
334	20250221	130200	2881449620	923	923	923	922	515
335	20250221	130100	2880974775	923	922	923	922	2879
336	20250221	130000	2878320070	922	923	923	922	293
337	20250221	125900	2878049756	923	922	923	922	2316
338	20250221	125800	2875914220	923	922	923	922	1878
339	20250221	125700	2874180830	923	923	923	922	4292
340	20250221	125600	2870222761	923	923	924	922	2342
341	20250221	125500	2868061325	924	925	925	924	16
342	20250221	125400	2868046527	925	924	925	922	13761
343	20250221	125300	2855353839	924	923	924	923	1672
344	20250221	125200	2853809082	924	924	924	924	1626
345	20250221	125100	2852306658	925	924	925	924	24
346	20250221	125000	2852284460	924	924	925	924	434
347	20250221	124900	2851883210	925	924	925	924	8601
348	20250221	124800	2843935847	925	924	925	922	6969
349	20250221	124700	2837497973	924	924	924	924	4581
350	20250221	124600	2833265129	924	923	924	923	2646
351	20250221	124500	2830822870	923	923	923	923	4187
352	20250221	124400	2826958269	923	923	923	922	15045
353	20250221	124300	2813082342	923	924	924	923	2645
354	20250221	124200	2810640986	924	923	924	923	948
355	20250221	124100	2809765937	924	925	925	924	125
356	20250221	124000	2809650323	922	925	925	922	38799
357	20250221	123900	2773827436	925	926	926	925	136
358	20250221	123800	2773701536	926	926	926	925	4122
359	20250221	123700	2769884574	926	924	926	924	1969
360	20250221	123600	2768064465	925	925	926	925	12478
361	20250221	123500	2756522304	926	926	926	926	643
362	20250221	123400	2755926886	926	925	926	925	19
363	20250221	123300	2755909300	925	925	926	925	18301
364	20250221	123200	2738980874	925	925	925	924	5384
365	20250221	123100	2734002191	924	925	925	924	1904
366	20250221	123000	2732242889	925	924	925	924	1466
367	20250221	122900	2730888301	925	925	925	925	5868
368	20250221	122800	2725460401	925	925	925	924	9508
369	20250221	122700	2716675003	925	925	925	924	658
370	20250221	122600	2716066759	925	925	925	924	630
371	20250221	122500	2715484119	925	925	925	925	1002
372	20250221	122400	2714557269	925	925	925	925	898
373	20250221	122300	2713726619	925	925	926	925	31
374	20250221	122200	2713697941	925	925	926	924	4342
375	20250221	122100	2709681603	925	924	925	923	911
376	20250221	122000	2708839816	924	924	924	924	508
377	20250221	121900	2708370424	924	924	924	923	13414
378	20250221	121800	2695976053	924	923	924	923	755
379	20250221	121700	2695278833	924	924	924	923	17095
380	20250221	121600	2679483063	924	924	924	924	181
381	20250221	121500	2679315819	923	924	924	923	2506
382	20250221	121400	2677002191	924	923	925	923	5740
383	20250221	121300	2671703280	923	925	925	923	2145
384	20250221	121200	2669719651	923	926	926	923	2130
385	20250221	121100	2667752326	925	925	926	923	14806
386	20250221	121000	2654067189	926	926	926	926	65
387	20250221	120900	2654006999	926	926	926	925	2642
388	20250221	120800	2651562019	926	926	926	926	108
389	20250221	120700	2651462011	926	925	926	925	8609
390	20250221	120600	2643498681	925	927	927	925	10764
391	20250221	120500	2633541749	926	926	927	926	8841
392	20250221	120400	2625351168	926	927	927	926	3145
393	20250221	120300	2622438818	926	927	927	926	13462
394	20250221	120200	2609964803	927	927	927	926	316
395	20250221	120100	2609672055	927	927	927	926	831
396	20250221	120000	2608902278	927	927	927	926	1255
397	20250221	115900	2607739362	927	927	927	926	11296
398	20250221	115800	2597278460	927	927	927	927	568
399	20250221	115700	2596751924	927	928	928	927	21718
400	20250221	115600	2576619337	928	928	928	927	1604
401	20250221	115500	2575131333	928	929	929	928	1422
402	20250221	115400	2573811716	929	928	929	927	2265
403	20250221	115300	2571709803	927	928	929	927	434
404	20250221	115200	2571307449	928	928	928	928	90
405	20250221	115100	2571223929	928	928	928	928	1
406	20250221	115000	2571223001	927	927	928	927	647
407	20250221	114900	2570623231	927	927	929	927	1858
408	20250221	114800	2568899865	927	927	927	927	4923
409	20250221	114700	2564336244	927	927	927	926	6618
410	20250221	114600	2558205960	927	929	929	927	25291
411	20250221	114500	2534760059	929	930	930	928	2226
412	20250221	114400	2532692443	930	930	930	930	455
413	20250221	114300	2532269293	930	929	930	928	7730
414	20250221	114200	2525095479	930	930	930	930	1942
415	20250221	114100	2523289419	930	927	930	927	14259
416	20250221	114000	2510058083	927	927	927	927	18
417	20250221	113900	2510041397	927	927	928	927	1623
418	20250221	113800	2508536089	927	928	928	927	11977
419	20250221	113700	2497432297	928	928	928	927	4413
420	20250221	113600	2493337572	928	928	928	927	5916
421	20250221	113500	2487853124	928	929	929	928	6232
422	20250221	113400	2482068820	929	930	930	929	2273
423	20250221	113300	2479956093	930	930	930	929	1304
424	20250221	113200	2478744675	930	930	930	930	749
425	20250221	113100	2478048105	930	930	930	930	1213
426	20250221	113000	2476920015	930	930	930	929	10278
427	20250221	112900	2467361731	930	930	930	930	2702
428	20250221	112800	2464848871	928	928	928	928	5434
429	20250221	112700	2459806119	930	929	930	929	11062
430	20250221	112600	2449529519	929	929	929	929	4242
431	20250221	112500	2445588701	928	929	929	928	3898
432	20250221	112400	2441967463	929	931	931	929	8399
433	20250221	112300	2434157402	931	931	931	931	1457
434	20250221	112200	2432800935	931	931	931	930	6254
435	20250221	112100	2426979461	930	930	930	930	4221
436	20250221	112000	2423053931	929	931	931	929	66
437	20250221	111900	2422992487	931	931	931	930	7028
438	20250221	111800	2416455941	931	930	932	930	1244
439	20250221	111700	2415297979	930	931	931	930	170
440	20250221	111600	2415139829	930	930	930	929	10274
441	20250221	111500	2405589002	931	931	931	930	4169
442	20250221	111400	2401707673	931	929	931	929	278
443	20250221	111300	2401449409	929	930	931	929	5306
444	20250221	111200	2396519975	930	931	931	930	77
445	20250221	111100	2396448289	931	931	931	931	735
446	20250221	111000	2395764004	929	929	931	929	2420
447	20250221	110900	2393515822	929	931	931	929	190
448	20250221	110800	2393338954	932	930	932	930	9701
449	20250221	110700	2384317016	932	932	932	932	17
450	20250221	110600	2384301172	930	932	933	930	19315
451	20250221	110500	2366325955	932	932	933	932	5277
452	20250221	110400	2361407584	932	932	932	932	1175
453	20250221	110300	2360312484	932	931	932	931	1573
454	20250221	110200	2358847974	932	931	932	930	14190
455	20250221	110100	2345649957	931	930	931	930	9055
456	20250221	110000	2337228107	930	930	930	930	6261
457	20250221	105900	2331405377	930	930	930	929	3127
458	20250221	105800	2328499210	930	930	930	929	6843
459	20250221	105700	2322136620	929	930	930	929	1025
460	20250221	105600	2321184380	929	930	930	929	15709
461	20250221	105500	2306590685	929	930	930	929	2729
462	20250221	105400	2304055375	930	930	930	929	591
463	20250221	105300	2303505827	930	930	930	930	1056
464	20250221	105200	2302523747	930	930	930	930	353
465	20250221	105100	2302195457	930	930	930	929	2059
466	20250221	105000	2300281087	930	929	930	929	1283
467	20250221	104900	2299088080	929	929	930	929	2049
468	20250221	104800	2297183559	929	930	930	929	4707
469	20250221	104700	2292806554	930	930	930	928	1602
470	20250221	104600	2291316770	928	929	929	927	18501
471	20250221	104500	2274150793	929	928	929	928	2100
472	20250221	104400	2272201893	928	927	928	926	10156
473	20250221	104300	2262787243	927	927	927	926	7902
474	20250221	104200	2255462111	926	927	927	926	859
475	20250221	104100	2254666641	927	927	927	927	3171
476	20250221	104000	2251727124	927	927	927	927	20026
477	20250221	103900	2233163022	927	928	928	927	26075
478	20250221	103800	2208980171	927	928	928	927	3004
479	20250221	103700	2206195171	928	929	929	928	6490
480	20250221	103600	2200170144	929	929	930	928	15390
481	20250221	103500	2185862803	929	931	931	929	3141
482	20250221	103400	2182942537	930	930	931	929	5717
483	20250221	103300	2177627682	931	931	931	930	1025
484	20250221	103200	2176674314	930	932	932	930	19083
485	20250221	103100	2158911950	932	931	932	931	506
486	20250221	103000	2158440654	931	931	931	930	4499
487	20250221	102900	2154253085	931	931	931	930	7620
488	20250221	102800	2147158983	930	930	931	930	3077
489	20250221	102700	2144296928	930	929	930	929	2203
490	20250221	102600	2142248266	929	930	930	928	7612
491	20250221	102500	2135182445	929	929	930	929	15168
492	20250221	102400	2121087373	930	929	930	929	162
493	20250221	102300	2120936853	929	929	930	929	3092
494	20250221	102200	2118064149	929	929	930	929	3057
495	20250221	102100	2115224194	929	930	932	929	12077
496	20250221	102000	2103990784	932	929	932	929	5423
497	20250221	101900	2098946022	929	929	929	926	32245
498	20250221	101800	2069058141	928	929	930	928	11148
499	20250221	101700	2058702891	928	928	928	927	6029
500	20250221	101600	2053109981	928	930	930	928	6815
501	20250221	101500	2046783325	930	929	930	929	3966
502	20250221	101400	2043095469	930	927	930	926	4071
503	20250221	101300	2039321825	926	929	929	926	10665
504	20250221	101200	2029427096	930	930	930	929	7474
505	20250221	101100	2022477276	929	929	930	929	4787
506	20250221	101000	2018028217	930	930	930	929	4139
507	20250221	100900	2014183064	929	929	930	928	5581
508	20250221	100800	2008995320	929	930	930	927	5429
509	20250221	100700	2003951839	930	927	930	925	21872
510	20250221	100600	1983716150	932	928	932	925	21786
511	20250221	100500	1963508584	928	929	929	920	65612
512	20250221	100400	1902872559	929	930	931	928	21138
513	20250221	100300	1883231082	931	932	932	931	4384
514	20250221	100200	1879149552	932	932	932	932	5500
515	20250221	100100	1874023552	932	933	933	932	2814
516	20250221	100000	1871398656	932	934	934	928	19600
517	20250221	095900	1853166647	934	935	935	933	35085
518	20250221	095800	1820396872	935	935	935	934	49479
519	20250221	095700	1774177811	935	936	936	934	19678
520	20250221	095600	1755781696	936	938	938	935	10434
521	20250221	095500	1746008009	938	943	943	934	96410
522	20250221	095400	1655565305	944	944	947	938	61785
523	20250221	095300	1597330918	944	943	948	939	71804
524	20250221	095200	1529489335	943	939	944	938	140381
525	20250221	095100	1397321279	939	936	940	936	54396
526	20250221	095000	1346272254	937	935	937	934	29578
527	20250221	094900	1318587606	934	934	935	934	37763
528	20250221	094800	1283281448	935	932	935	932	23632
529	20250221	094700	1261213889	932	929	933	929	118825
530	20250221	094600	1150589928	929	929	929	928	18137
531	20250221	094500	1133740657	928	929	929	928	3303
532	20250221	094400	1130672192	928	928	929	928	959
533	20250221	094300	1129782216	929	928	929	928	17067
534	20250221	094200	1113943999	928	927	928	927	3587
535	20250221	094100	1110617950	926	925	926	925	7558
536	20250221	094000	1103625790	925	927	927	925	4620
537	20250221	093900	1099350194	927	925	927	925	7811
538	20250221	093800	1092117919	926	926	927	925	21953
539	20250221	093700	1071805332	928	928	928	926	17827
540	20250221	093600	1055280414	927	929	929	927	33873
541	20250221	093500	1023868572	929	929	930	927	14150
542	20250221	093400	1010731959	929	928	930	927	35220
543	20250221	093300	978028767	929	930	931	928	65977
544	20250221	093200	916726431	929	927	930	925	31458
545	20250221	093100	887542380	927	925	927	925	59923
546	20250221	093000	832077453	924	925	925	924	18975
547	20250221	092900	814531834	924	922	925	922	95277
548	20250221	092800	726581972	921	922	922	920	6391
549	20250221	092700	720696086	921	922	922	921	6346
550	20250221	092600	714851157	922	921	922	920	15384
551	20250221	092500	700679917	921	922	922	921	8665
552	20250221	092400	692693883	922	922	922	920	21907
553	20250221	092300	672498059	921	921	922	921	3373
554	20250221	092200	669391426	921	922	922	920	5344
555	20250221	092100	664472080	920	922	923	920	6502
556	20250221	092000	658480281	922	921	922	920	5472
557	20250221	091900	653438655	921	920	922	919	42779
558	20250221	091800	614060652	920	919	920	918	12167
559	20250221	091700	602880373	919	917	919	917	17920
560	20250221	091600	586437066	917	917	918	915	6221
561	20250221	091500	580734578	917	916	918	914	15891
562	20250221	091400	566180646	916	915	916	914	9106
563	20250221	091300	557847547	915	913	916	912	4565
564	20250221	091200	553676730	912	911	916	911	7516
565	20250221	091100	546814557	911	911	916	910	86717
566	20250221	091000	467758169	911	912	912	910	83003
567	20250221	090900	392156663	912	913	914	911	67196
568	20250221	090800	330888838	914	917	917	912	79292
569	20250221	090700	258362436	916	920	920	916	48059
570	20250221	090600	214274877	920	922	922	920	19280
571	20250221	090500	196528515	922	923	923	921	2295
572	20250221	090400	194413143	923	920	924	920	11857
573	20250221	090300	183492722	920	920	921	920	32104
574	20250221	090200	153955842	920	917	922	917	83536
575	20250221	090100	77167230	917	918	920	917	28042
576	20250221	090000	51433227	919	922	922	918	55788