KissMeData/001510/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183500	155913964	484	484	484	484	9726
3	20250221	183400	155913964	484	484	484	484	0
4	20250221	183300	155913964	484	484	484	484	0
5	20250221	183200	155913964	484	484	484	484	0
6	20250221	183100	155913964	484	484	484	484	0
7	20250221	183000	155913964	484	484	484	484	0
8	20250221	182900	155913964	484	484	484	484	0
9	20250221	182800	155913964	484	484	484	484	0
10	20250221	182700	155913964	484	484	484	484	0
11	20250221	182600	155913964	484	484	484	484	0
12	20250221	182500	155913964	484	484	484	484	0
13	20250221	182400	155913964	484	484	484	484	0
14	20250221	182300	155913964	484	484	484	484	0
15	20250221	182200	155913964	484	484	484	484	0
16	20250221	182100	155913964	484	484	484	484	0
17	20250221	182000	155913964	484	484	484	484	0
18	20250221	181900	155913964	484	484	484	484	0
19	20250221	181800	155913964	484	484	484	484	0
20	20250221	181700	155913964	484	484	484	484	0
21	20250221	181600	155913964	484	484	484	484	0
22	20250221	181500	155913964	484	484	484	484	0
23	20250221	181400	155913964	484	484	484	484	0
24	20250221	181300	155913964	484	484	484	484	0
25	20250221	181200	155913964	484	484	484	484	0
26	20250221	181100	155913964	484	484	484	484	0
27	20250221	181000	155913964	484	484	484	484	0
28	20250221	180900	155913964	484	484	484	484	0
29	20250221	180800	155913964	484	484	484	484	0
30	20250221	180700	155913964	484	484	484	484	0
31	20250221	180600	155913964	484	484	484	484	0
32	20250221	180500	155913964	484	484	484	484	9726
33	20250221	180400	155913964	484	484	484	484	0
34	20250221	180300	155913964	484	484	484	484	0
35	20250221	180200	155913964	484	484	484	484	0
36	20250221	180100	155913964	484	484	484	484	0
37	20250221	180000	155913964	484	484	484	484	0
38	20250221	175900	155913964	484	484	484	484	0
39	20250221	175800	155913964	484	484	484	484	0
40	20250221	175700	155913964	484	484	484	484	0
41	20250221	175600	155913964	484	484	484	484	0
42	20250221	175500	155913964	484	484	484	484	0
43	20250221	175400	155913964	484	484	484	484	0
44	20250221	175300	155913964	484	484	484	484	0
45	20250221	175200	155913964	484	484	484	484	0
46	20250221	175100	155913964	484	484	484	484	0
47	20250221	175000	155913964	484	484	484	484	0
48	20250221	174900	155913964	484	484	484	484	0
49	20250221	174800	155913964	484	484	484	484	0
50	20250221	174700	155913964	484	484	484	484	0
51	20250221	174600	155913964	484	484	484	484	0
52	20250221	174500	155913964	484	484	484	484	0
53	20250221	174400	155913964	484	484	484	484	0
54	20250221	174300	155913964	484	484	484	484	0
55	20250221	174200	155913964	484	484	484	484	0
56	20250221	174100	155913964	484	484	484	484	0
57	20250221	174000	155913964	484	484	484	484	0
58	20250221	173900	155913964	484	484	484	484	0
59	20250221	173800	155913964	484	484	484	484	0
60	20250221	173700	155913964	484	484	484	484	0
61	20250221	173600	155913964	484	484	484	484	0
62	20250221	173500	155913964	484	484	484	484	9726
63	20250221	173400	155913964	484	484	484	484	0
64	20250221	173300	155913964	484	484	484	484	0
65	20250221	173200	155913964	484	484	484	484	0
66	20250221	173100	155913964	484	484	484	484	0
67	20250221	173000	155913964	484	484	484	484	0
68	20250221	172900	155913964	484	484	484	484	0
69	20250221	172800	155913964	484	484	484	484	0
70	20250221	172700	155913964	484	484	484	484	0
71	20250221	172600	155913964	484	484	484	484	0
72	20250221	172500	155913964	484	484	484	484	0
73	20250221	172400	155913964	484	484	484	484	0
74	20250221	172300	155913964	484	484	484	484	0
75	20250221	172200	155913964	484	484	484	484	0
76	20250221	172100	155913964	484	484	484	484	0
77	20250221	172000	155913964	484	484	484	484	0
78	20250221	171900	155913964	484	484	484	484	0
79	20250221	171800	155913964	484	484	484	484	0
80	20250221	171700	155913964	484	484	484	484	0
81	20250221	171600	155913964	484	484	484	484	0
82	20250221	171500	155913964	484	484	484	484	0
83	20250221	171400	155913964	484	484	484	484	0
84	20250221	171300	155913964	484	484	484	484	0
85	20250221	171200	155913964	484	484	484	484	0
86	20250221	171100	155913964	484	484	484	484	0
87	20250221	171000	155913964	484	484	484	484	0
88	20250221	170900	155913964	484	484	484	484	0
89	20250221	170800	155913964	484	484	484	484	0
90	20250221	170700	155913964	484	484	484	484	0
91	20250221	170600	155913964	484	484	484	484	0
92	20250221	170500	155913964	484	484	484	484	9726
93	20250221	170400	155913964	484	484	484	484	0
94	20250221	170300	155913964	484	484	484	484	0
95	20250221	170200	155913964	484	484	484	484	0
96	20250221	170100	155913964	484	484	484	484	0
97	20250221	170000	155913964	484	484	484	484	0
98	20250221	165900	155913964	484	484	484	484	0
99	20250221	165800	155913964	484	484	484	484	0
100	20250221	165700	155913964	484	484	484	484	0
101	20250221	165600	155913964	484	484	484	484	0
102	20250221	165500	155913964	484	484	484	484	0
103	20250221	165400	155913964	484	484	484	484	0
104	20250221	165300	155913964	484	484	484	484	0
105	20250221	165200	155913964	484	484	484	484	0
106	20250221	165100	155913964	484	484	484	484	0
107	20250221	165000	155913964	484	484	484	484	0
108	20250221	164900	155913964	484	484	484	484	0
109	20250221	164800	155913964	484	484	484	484	0
110	20250221	164700	155913964	484	484	484	484	0
111	20250221	164600	155913964	484	484	484	484	0
112	20250221	164500	155913964	484	484	484	484	0
113	20250221	164400	155913964	484	484	484	484	0
114	20250221	164300	155913964	484	484	484	484	0
115	20250221	164200	155913964	484	484	484	484	0
116	20250221	164100	155913964	484	484	484	484	0
117	20250221	164000	155913964	484	484	484	484	0
118	20250221	163900	155913964	484	484	484	484	0
119	20250221	163800	155913964	484	484	484	484	0
120	20250221	163700	155913964	484	484	484	484	0
121	20250221	163600	155913964	484	484	484	484	0
122	20250221	163500	155913964	484	484	484	484	9726
123	20250221	163400	155913964	484	484	484	484	0
124	20250221	163300	155913964	484	484	484	484	0
125	20250221	163200	155913964	484	484	484	484	0
126	20250221	163100	155913964	484	484	484	484	0
127	20250221	163000	155913964	484	484	484	484	0
128	20250221	162900	155913964	484	484	484	484	0
129	20250221	162800	155913964	484	484	484	484	0
130	20250221	162700	155913964	484	484	484	484	0
131	20250221	162600	155913964	484	484	484	484	0
132	20250221	162500	155913964	484	484	484	484	0
133	20250221	162400	155913964	484	484	484	484	0
134	20250221	162300	155913964	484	484	484	484	0
135	20250221	162200	155913964	484	484	484	484	0
136	20250221	162100	155913964	484	484	484	484	0
137	20250221	162000	155913964	484	484	484	484	0
138	20250221	161900	155913964	484	484	484	484	0
139	20250221	161800	155913964	484	484	484	484	0
140	20250221	161700	155913964	484	484	484	484	0
141	20250221	161600	155913964	484	484	484	484	0
142	20250221	161500	155913964	484	484	484	484	0
143	20250221	161400	155913964	484	484	484	484	0
144	20250221	161300	155913964	484	484	484	484	0
145	20250221	161200	155913964	484	484	484	484	0
146	20250221	161100	155913964	484	484	484	484	0
147	20250221	161000	155913964	484	484	484	484	0
148	20250221	160900	155913964	484	484	484	484	0
149	20250221	160800	155913964	484	484	484	484	0
150	20250221	160700	155913964	484	484	484	484	0
151	20250221	160600	155913964	484	484	484	484	0
152	20250221	160500	155913964	484	484	484	484	9726
153	20250221	160400	155913964	484	484	484	484	0
154	20250221	160300	155913964	484	484	484	484	0
155	20250221	160200	155913964	484	484	484	484	0
156	20250221	160100	155913964	484	484	484	484	0
157	20250221	160000	155913964	484	484	484	484	0
158	20250221	155900	155913964	484	484	484	484	0
159	20250221	155800	155913964	484	484	484	484	0
160	20250221	155700	155913964	484	484	484	484	0
161	20250221	155600	155913964	484	484	484	484	0
162	20250221	155500	155913964	484	484	484	484	0
163	20250221	155400	155913964	484	484	484	484	0
164	20250221	155300	155913964	484	484	484	484	0
165	20250221	155200	155913964	484	484	484	484	0
166	20250221	155100	155913964	484	484	484	484	0
167	20250221	155000	155913964	484	484	484	484	0
168	20250221	154900	155913964	484	484	484	484	0
169	20250221	154800	155913964	484	484	484	484	0
170	20250221	154700	155913964	484	484	484	484	0
171	20250221	154600	155913964	484	484	484	484	0
172	20250221	154500	155913964	484	484	484	484	0
173	20250221	154400	155913964	484	484	484	484	0
174	20250221	154300	155913964	484	484	484	484	0
175	20250221	154200	155913964	484	484	484	484	0
176	20250221	154100	155913964	484	484	484	484	0
177	20250221	154000	155913964	484	484	484	484	0
178	20250221	153900	155913964	484	484	484	484	0
179	20250221	153800	155913964	484	484	484	484	0
180	20250221	153700	155913964	484	484	484	484	0
181	20250221	153600	155913964	484	484	484	484	0
182	20250221	153500	155913964	484	484	484	484	9726
183	20250221	153400	155913964	484	484	484	484	0
184	20250221	153300	155913964	484	484	484	484	0
185	20250221	153200	155913964	484	484	484	484	0
186	20250221	153100	155913964	484	484	484	484	0
187	20250221	153000	155913964	484	484	484	484	9726
188	20250221	152900	151206580	484	484	484	484	0
189	20250221	152800	151206580	484	484	484	484	0
190	20250221	152700	151206580	484	484	484	484	0
191	20250221	152600	151206580	484	484	484	484	0
192	20250221	152500	151206580	484	484	484	484	0
193	20250221	152400	151206580	484	484	484	484	0
194	20250221	152300	151206580	484	484	484	484	0
195	20250221	152200	151206580	484	484	484	484	0
196	20250221	152100	151206580	484	484	484	484	0
197	20250221	152000	151206580	484	484	484	484	0
198	20250221	151900	151206580	484	483	484	483	2012
199	20250221	151800	150234772	483	483	483	483	7613
200	20250221	151700	146557693	483	483	483	483	30
201	20250221	151600	146543203	483	483	483	483	300
202	20250221	151500	146398303	483	483	483	483	117
203	20250221	151400	146341792	484	484	484	484	500
204	20250221	151300	146099792	483	483	483	483	0
205	20250221	151200	146099792	483	483	483	483	1000
206	20250221	151100	145616792	484	483	484	483	1016
207	20250221	151000	145126048	483	483	483	483	5
208	20250221	150900	145123633	484	484	484	484	1000
209	20250221	150800	144639633	484	484	484	484	0
210	20250221	150700	144639633	484	484	484	484	0
211	20250221	150600	144639633	484	484	484	484	0
212	20250221	150500	144639633	484	484	484	484	0
213	20250221	150400	144639633	484	484	484	484	0
214	20250221	150300	144639633	484	484	484	484	1100
215	20250221	150200	144107233	484	484	484	484	7710
216	20250221	150100	140375593	484	484	484	484	0
217	20250221	150000	140375593	484	484	484	484	29
218	20250221	145900	140361557	485	485	485	485	1700
219	20250221	145800	139537057	485	485	485	485	2300
220	20250221	145700	138421557	484	484	484	484	0
221	20250221	145600	138421557	484	484	484	484	5000
222	20250221	145500	136001557	485	485	485	485	0
223	20250221	145400	136001557	485	485	485	485	14
224	20250221	145300	135994767	485	485	485	485	802
225	20250221	145200	135605797	485	485	485	485	0
226	20250221	145100	135605797	485	485	485	485	3062
227	20250221	145000	134120727	485	485	485	485	62
228	20250221	144900	134090657	484	485	485	484	69
229	20250221	144800	134057199	485	485	485	485	1
230	20250221	144700	134056714	485	485	485	485	0
231	20250221	144600	134056714	485	485	485	485	0
232	20250221	144500	134056714	485	485	485	485	20
233	20250221	144400	134047014	485	485	485	485	0
234	20250221	144300	134047014	485	485	485	485	22
235	20250221	144200	134036344	485	485	485	485	0
236	20250221	144100	134036344	485	485	485	485	0
237	20250221	144000	134036344	485	485	485	485	0
238	20250221	143900	134036344	485	485	485	485	0
239	20250221	143800	134036344	485	485	485	485	0
240	20250221	143700	134036344	485	485	485	485	0
241	20250221	143600	134036344	485	485	485	485	0
242	20250221	143500	134036344	485	485	485	485	0
243	20250221	143400	134036344	485	485	485	485	801
244	20250221	143300	133647859	485	485	485	485	1588
245	20250221	143200	132877679	484	484	484	484	0
246	20250221	143100	132877679	484	484	484	484	0
247	20250221	143000	132877679	484	484	484	484	600
248	20250221	142900	132587279	485	485	485	485	0
249	20250221	142800	132587279	485	485	485	485	0
250	20250221	142700	132587279	485	485	485	485	10
251	20250221	142600	132582429	484	484	484	484	0
252	20250221	142500	132582429	484	484	484	484	0
253	20250221	142400	132582429	484	484	484	484	0
254	20250221	142300	132582429	484	485	485	484	103
255	20250221	142200	132532574	485	485	485	485	0
256	20250221	142100	132532574	485	485	485	485	24
257	20250221	142000	132520934	485	485	485	485	0
258	20250221	141900	132520934	485	485	485	485	0
259	20250221	141800	132520934	485	484	485	484	226
260	20250221	141700	132411325	485	485	485	485	1
261	20250221	141600	132410840	484	484	484	484	0
262	20250221	141500	132410840	484	485	485	484	2
263	20250221	141400	132409871	485	485	485	485	10
264	20250221	141300	132405021	484	484	484	484	1
265	20250221	141200	132404537	485	485	485	485	1
266	20250221	141100	132404052	485	485	485	485	0
267	20250221	141000	132404052	485	485	485	485	101
268	20250221	140900	132355067	485	485	485	485	0
269	20250221	140800	132355067	485	485	485	485	0
270	20250221	140700	132355067	485	485	485	485	0
271	20250221	140600	132355067	485	485	485	485	500
272	20250221	140500	132112567	484	484	484	484	1000
273	20250221	140400	131628567	484	484	484	484	0
274	20250221	140300	131628567	484	484	484	484	865
275	20250221	140200	131209907	484	484	484	484	100
276	20250221	140100	131161507	484	484	484	484	0
277	20250221	140000	131161507	484	484	484	484	0
278	20250221	135900	131161507	484	484	484	484	2
279	20250221	135800	131160539	485	485	485	485	4
280	20250221	135700	131158599	484	484	484	484	0
281	20250221	135600	131158599	484	484	484	484	15
282	20250221	135500	131151339	485	485	485	485	21
283	20250221	135400	131141154	484	484	484	484	0
284	20250221	135300	131141154	484	484	484	484	2
285	20250221	135200	131140186	485	485	485	485	0
286	20250221	135100	131140186	485	485	485	485	315
287	20250221	135000	130987411	485	485	485	485	0
288	20250221	134900	130987411	485	485	485	485	0
289	20250221	134800	130987411	485	485	485	485	0
290	20250221	134700	130987411	485	485	485	485	27
291	20250221	134600	130974316	485	485	485	485	0
292	20250221	134500	130974316	485	485	485	485	0
293	20250221	134400	130974316	485	485	485	485	0
294	20250221	134300	130974316	485	485	485	485	10
295	20250221	134200	130969466	485	485	485	485	0
296	20250221	134100	130969466	485	485	485	485	2
297	20250221	134000	130968496	484	484	484	484	0
298	20250221	133900	130968496	484	484	484	484	0
299	20250221	133800	130968496	484	484	484	484	0
300	20250221	133700	130968496	484	484	484	484	55
301	20250221	133600	130941876	485	485	485	485	0
302	20250221	133500	130941876	485	485	485	485	2
303	20250221	133400	130940906	485	485	485	485	13
304	20250221	133300	130934601	484	484	484	484	0
305	20250221	133200	130934601	484	484	484	484	0
306	20250221	133100	130934601	484	484	484	484	50
307	20250221	133000	130910401	484	484	484	484	0
308	20250221	132900	130910401	484	484	484	484	0
309	20250221	132800	130910401	484	484	484	484	0
310	20250221	132700	130910401	484	484	484	484	0
311	20250221	132600	130910401	484	484	484	484	6750
312	20250221	132500	127643401	485	485	485	485	10
313	20250221	132400	127638551	484	484	484	484	0
314	20250221	132300	127638551	484	484	484	484	6832
315	20250221	132200	124331863	484	484	484	484	0
316	20250221	132100	124331863	484	484	484	484	5900
317	20250221	132000	121476263	484	484	484	484	0
318	20250221	131900	121476263	484	484	484	484	2049
319	20250221	131800	120484547	484	484	484	484	0
320	20250221	131700	120484547	484	484	484	484	0
321	20250221	131600	120484547	484	484	484	484	0
322	20250221	131500	120484547	484	484	484	484	0
323	20250221	131400	120484547	484	484	484	484	0
324	20250221	131300	120484547	484	484	484	484	0
325	20250221	131200	120484547	484	484	484	484	21505
326	20250221	131100	110076127	484	484	484	484	0
327	20250221	131000	110076127	484	484	484	484	5
328	20250221	130900	110073707	485	485	485	485	0
329	20250221	130800	110073707	485	485	485	485	0
330	20250221	130700	110073707	485	485	485	485	6
331	20250221	130600	110070797	484	484	484	484	0
332	20250221	130500	110070797	484	484	484	484	0
333	20250221	130400	110070797	484	485	485	484	1037
334	20250221	130300	109568874	485	485	485	485	11
335	20250221	130200	109563539	486	486	486	486	0
336	20250221	130100	109563539	486	486	486	486	10
337	20250221	130000	109558679	484	485	485	484	548
338	20250221	125900	109293008	485	485	485	485	571
339	20250221	125800	109016073	485	485	485	485	162
340	20250221	125700	108937503	485	485	485	485	310
341	20250221	125600	108787153	485	485	485	485	0
342	20250221	125500	108787153	485	485	485	485	120
343	20250221	125400	108728953	485	485	485	485	0
344	20250221	125300	108728953	485	485	485	485	1
345	20250221	125200	108728468	485	485	485	485	12
346	20250221	125100	108722648	486	486	486	486	0
347	20250221	125000	108722648	486	486	486	486	0
348	20250221	124900	108722648	486	486	486	486	1
349	20250221	124800	108722162	485	485	485	485	0
350	20250221	124700	108722162	485	485	485	485	5085
351	20250221	124600	106255937	486	486	486	486	100
352	20250221	124500	106207337	486	486	486	486	0
353	20250221	124400	106207337	486	485	486	485	4461
354	20250221	124300	104041232	485	485	485	485	3630
355	20250221	124200	102280682	485	485	485	485	5301
356	20250221	124100	99709697	485	485	485	485	9356
357	20250221	124000	95172037	485	485	485	485	0
358	20250221	123900	95172037	485	485	485	485	200
359	20250221	123800	95075037	483	483	483	483	0
360	20250221	123700	95075037	483	483	483	483	1
361	20250221	123600	95074554	484	484	484	484	5071
362	20250221	123500	92620190	484	484	484	484	0
363	20250221	123400	92620190	484	484	484	484	10011
364	20250221	123300	87774866	483	483	483	483	0
365	20250221	123200	87774866	483	483	483	483	0
366	20250221	123100	87774866	483	483	483	483	0
367	20250221	123000	87774866	483	483	483	483	0
368	20250221	122900	87774866	483	483	483	483	1000
369	20250221	122800	87291866	484	484	484	484	50
370	20250221	122700	87267666	484	484	484	484	82
371	20250221	122600	87227978	484	484	484	484	35
372	20250221	122500	87211038	484	484	484	484	0
373	20250221	122400	87211038	484	484	484	484	205
374	20250221	122300	87111818	484	484	484	484	0
375	20250221	122200	87111818	484	484	484	484	200
376	20250221	122100	87015018	484	484	484	484	8
377	20250221	122000	87011146	483	483	483	483	0
378	20250221	121900	87011146	483	483	483	483	0
379	20250221	121800	87011146	483	483	483	483	0
380	20250221	121700	87011146	483	483	483	483	0
381	20250221	121600	87011146	483	483	483	483	0
382	20250221	121500	87011146	483	483	483	483	0
383	20250221	121400	87011146	483	483	483	483	0
384	20250221	121300	87011146	483	483	483	483	0
385	20250221	121200	87011146	483	483	483	483	0
386	20250221	121100	87011146	483	483	483	483	0
387	20250221	121000	87011146	483	483	483	483	7299
388	20250221	120900	83485729	483	483	483	483	500
389	20250221	120800	83244229	483	483	483	483	1
390	20250221	120700	83243746	483	483	483	483	10
391	20250221	120600	83238916	483	483	483	483	100
392	20250221	120500	83190616	483	483	483	483	0
393	20250221	120400	83190616	483	483	483	483	81
394	20250221	120300	83151493	483	483	483	483	0
395	20250221	120200	83151493	483	483	483	483	304
396	20250221	120100	83004661	483	483	483	483	0
397	20250221	120000	83004661	483	483	483	483	0
398	20250221	115900	83004661	483	483	483	483	0
399	20250221	115800	83004661	483	483	483	483	0
400	20250221	115700	83004661	483	483	483	483	1
401	20250221	115600	83004178	483	483	483	483	0
402	20250221	115500	83004178	483	483	483	483	12
403	20250221	115400	82998382	483	483	483	483	1001
404	20250221	115300	82514899	483	483	483	483	200
405	20250221	115200	82418299	483	483	483	483	300
406	20250221	115100	82273399	483	483	483	483	0
407	20250221	115000	82273399	483	483	483	483	0
408	20250221	114900	82273399	483	483	483	483	1201
409	20250221	114800	81693316	484	484	484	484	0
410	20250221	114700	81693316	484	484	484	484	61
411	20250221	114600	81663792	484	483	484	482	16015
412	20250221	114500	73931147	484	484	484	484	9
413	20250221	114400	73926791	484	484	484	484	0
414	20250221	114300	73926791	484	484	484	484	0
415	20250221	114200	73926791	484	484	484	484	2
416	20250221	114100	73925823	484	484	484	484	200
417	20250221	114000	73829023	484	484	484	484	0
418	20250221	113900	73829023	484	484	484	484	100
419	20250221	113800	73780623	484	484	484	484	200
420	20250221	113700	73683823	484	484	484	484	1
421	20250221	113600	73683339	484	484	484	484	414
422	20250221	113500	73482963	484	484	484	484	30
423	20250221	113400	73468443	484	484	484	484	20
424	20250221	113300	73458763	484	484	484	484	51
425	20250221	113200	73434079	484	484	484	484	4660
426	20250221	113100	71178639	484	484	484	484	57
427	20250221	113000	71151051	484	484	484	484	12
428	20250221	112900	71145243	484	484	484	484	993
429	20250221	112800	70664631	484	483	484	483	34
430	20250221	112700	70648189	484	484	484	484	2
431	20250221	112600	70647221	484	484	484	484	0
432	20250221	112500	70647221	484	484	484	484	0
433	20250221	112400	70647221	484	484	484	484	19
434	20250221	112300	70638025	483	484	484	483	2000
435	20250221	112200	69671525	484	484	484	484	0
436	20250221	112100	69671525	484	484	484	484	0
437	20250221	112000	69671525	484	484	484	484	1
438	20250221	111900	69671041	484	484	484	484	100
439	20250221	111800	69622641	484	483	484	483	490
440	20250221	111700	69385961	484	484	484	484	40
441	20250221	111600	69366601	484	484	484	484	12
442	20250221	111500	69360793	483	483	483	483	99
443	20250221	111400	69312976	484	484	484	484	0
444	20250221	111300	69312976	484	484	484	484	0
445	20250221	111200	69312976	484	484	484	484	209
446	20250221	111100	69211820	484	484	484	484	1
447	20250221	111000	69211336	483	483	483	483	1160
448	20250221	110900	68651056	484	484	484	484	0
449	20250221	110800	68651056	484	484	484	484	11
450	20250221	110700	68645732	484	484	484	484	0
451	20250221	110600	68645732	484	484	484	484	0
452	20250221	110500	68645732	484	484	484	484	298
453	20250221	110400	68501500	484	484	484	484	10
454	20250221	110300	68496660	483	483	483	483	0
455	20250221	110200	68496660	483	483	483	483	5500
456	20250221	110100	65840160	484	484	484	484	38
457	20250221	110000	65821768	483	483	483	483	0
458	20250221	105900	65821768	483	483	483	483	32
459	20250221	105800	65806312	483	483	483	483	0
460	20250221	105700	65806312	483	483	483	483	0
461	20250221	105600	65806312	483	483	483	483	0
462	20250221	105500	65806312	483	483	483	483	0
463	20250221	105400	65806312	483	483	483	483	0
464	20250221	105300	65806312	483	483	483	483	30
465	20250221	105200	65791822	483	483	483	483	0
466	20250221	105100	65791822	483	483	483	483	2
467	20250221	105000	65790856	483	483	483	483	0
468	20250221	104900	65790856	483	483	483	483	0
469	20250221	104800	65790856	483	484	484	483	10
470	20250221	104700	65786025	484	484	484	484	0
471	20250221	104600	65786025	484	484	484	484	0
472	20250221	104500	65786025	484	483	484	483	1283
473	20250221	104400	65165060	484	484	484	484	0
474	20250221	104300	65165060	484	484	484	484	15
475	20250221	104200	65157800	484	484	484	484	0
476	20250221	104100	65157800	484	484	484	484	1
477	20250221	104000	65157316	484	484	484	484	0
478	20250221	103900	65157316	484	484	484	484	2
479	20250221	103800	65156348	483	483	483	483	0
480	20250221	103700	65156348	483	483	483	483	13318
481	20250221	103600	58723754	483	484	484	483	5910
482	20250221	103500	55869214	484	484	484	484	5
483	20250221	103400	55866794	484	484	484	484	0
484	20250221	103300	55866794	484	484	484	484	0
485	20250221	103200	55866794	484	484	484	484	231
486	20250221	103100	55754990	484	484	484	484	407
487	20250221	103000	55558002	483	483	483	483	0
488	20250221	102900	55558002	483	484	484	483	810
489	20250221	102800	55166762	484	484	484	484	10
490	20250221	102700	55161922	484	484	484	484	49
491	20250221	102600	55138206	484	484	484	484	0
492	20250221	102500	55138206	484	485	485	484	82
493	20250221	102400	55098496	485	484	485	484	30
494	20250221	102300	55083966	484	484	484	484	0
495	20250221	102200	55083966	484	484	484	484	0
496	20250221	102100	55083966	484	485	485	484	226
497	20250221	102000	54974581	485	485	485	485	4
498	20250221	101900	54972641	484	484	484	484	0
499	20250221	101800	54972641	484	484	484	484	137
500	20250221	101700	54906333	484	483	484	483	506
501	20250221	101600	54661929	484	484	484	484	0
502	20250221	101500	54661929	484	484	484	484	1060
503	20250221	101400	54148889	484	484	484	484	12226
504	20250221	101300	48231505	484	484	484	484	4201
505	20250221	101200	46198221	484	484	484	484	8
506	20250221	101100	46194349	484	483	484	483	11
507	20250221	101000	46189035	483	483	483	483	0
508	20250221	100900	46189035	483	483	483	483	0
509	20250221	100800	46189035	483	484	484	483	407
510	20250221	100700	45992407	484	484	484	484	190
511	20250221	100600	45900447	484	484	484	484	0
512	20250221	100500	45900447	484	484	484	484	5
513	20250221	100400	45898027	484	484	484	483	220
514	20250221	100300	45791755	483	483	483	483	0
515	20250221	100200	45791755	483	483	483	483	10
516	20250221	100100	45786925	483	483	483	483	0
517	20250221	100000	45786925	483	483	483	483	1
518	20250221	095900	45786442	483	483	483	483	0
519	20250221	095800	45786442	483	484	484	483	2010
520	20250221	095700	44815602	484	484	484	484	2
521	20250221	095600	44814634	483	483	483	483	2074
522	20250221	095500	43812892	483	483	483	483	2
523	20250221	095400	43811926	483	484	484	483	52
524	20250221	095300	43786808	483	483	483	483	0
525	20250221	095200	43786808	483	483	483	483	5952
526	20250221	095100	40911992	482	483	483	482	2101
527	20250221	095000	39897259	484	484	484	484	48
528	20250221	094900	39874027	484	484	484	484	1650
529	20250221	094800	39075427	483	483	483	483	0
530	20250221	094700	39075427	483	483	483	483	119
531	20250221	094600	39017950	483	483	483	483	1248
532	20250221	094500	38415166	483	483	483	483	1655
533	20250221	094400	37615801	483	483	483	483	42
534	20250221	094300	37595515	483	483	483	483	730
535	20250221	094200	37242925	483	483	483	483	12
536	20250221	094100	37237129	483	483	483	483	4890
537	20250221	094000	34875259	484	484	484	484	0
538	20250221	093900	34875259	484	483	484	483	47
539	20250221	093800	34852547	484	484	484	484	11
540	20250221	093700	34847223	484	484	484	484	134
541	20250221	093600	34782367	484	484	484	484	112
542	20250221	093500	34728159	484	483	484	483	705
543	20250221	093400	34387623	483	484	484	483	1352
544	20250221	093300	33734571	484	484	484	484	32
545	20250221	093200	33719083	484	484	484	483	126
546	20250221	093100	33658199	484	484	484	484	42
547	20250221	093000	33637871	483	483	483	482	1161
548	20250221	092900	33077408	483	483	483	483	10
549	20250221	092800	33072578	483	483	483	483	1000
550	20250221	092700	32589578	483	483	483	483	100
551	20250221	092600	32541278	483	483	483	483	196
552	20250221	092500	32446610	483	483	483	483	0
553	20250221	092400	32446610	483	483	483	483	233
554	20250221	092300	32334071	483	483	483	483	2000
555	20250221	092200	31368071	484	484	484	484	1
556	20250221	092100	31367587	483	483	483	483	2664
557	20250221	092000	30080875	484	484	484	484	0
558	20250221	091900	30080875	484	484	484	484	227
559	20250221	091800	29971007	483	483	483	483	697
560	20250221	091700	29634356	483	483	483	483	78
561	20250221	091600	29596682	483	482	483	482	11793
562	20250221	091500	23901664	482	483	484	482	16453
563	20250221	091400	15955505	484	484	484	484	7
564	20250221	091300	15952117	484	484	484	484	96
565	20250221	091200	15905653	484	483	484	483	5444
566	20250221	091100	13271757	483	483	483	483	12
567	20250221	091000	13265961	484	484	484	484	36
568	20250221	090900	13248537	484	484	484	484	12
569	20250221	090800	13242729	483	483	483	483	500
570	20250221	090700	13001229	483	483	483	483	0
571	20250221	090600	13001229	483	483	483	483	10000
572	20250221	090500	8171229	483	483	483	483	1000
573	20250221	090400	7688229	483	483	483	483	3768
574	20250221	090300	5868285	483	483	483	483	38
575	20250221	090200	5849931	482	483	483	482	3764
576	20250221	090100	4032682	483	483	484	483	2985
577	20250221	090000	2590897	485	484	485	484	5353