KissMeData/001000/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183300	11576402	916	916	916	916	225
3	20250219	183200	11576402	916	916	916	916	0
4	20250219	183100	11576402	916	916	916	916	0
5	20250219	183000	11576402	916	916	916	916	0
6	20250219	182900	11576402	916	916	916	916	0
7	20250219	182800	11576402	916	916	916	916	0
8	20250219	182700	11576402	916	916	916	916	0
9	20250219	182600	11576402	916	916	916	916	0
10	20250219	182500	11576402	916	916	916	916	0
11	20250219	182400	11576402	916	916	916	916	0
12	20250219	182300	11576402	916	916	916	916	0
13	20250219	182200	11576402	916	916	916	916	0
14	20250219	182100	11576402	916	916	916	916	0
15	20250219	182000	11576402	916	916	916	916	0
16	20250219	181900	11576402	916	916	916	916	0
17	20250219	181800	11576402	916	916	916	916	0
18	20250219	181700	11576402	916	916	916	916	0
19	20250219	181600	11576402	916	916	916	916	0
20	20250219	181500	11576402	916	916	916	916	0
21	20250219	181400	11576402	916	916	916	916	0
22	20250219	181300	11576402	916	916	916	916	0
23	20250219	181200	11576402	916	916	916	916	0
24	20250219	181100	11576402	916	916	916	916	0
25	20250219	181000	11576402	916	916	916	916	0
26	20250219	180900	11576402	916	916	916	916	0
27	20250219	180800	11576402	916	916	916	916	0
28	20250219	180700	11576402	916	916	916	916	0
29	20250219	180600	11576402	916	916	916	916	0
30	20250219	180500	11576402	916	916	916	916	0
31	20250219	180400	11576402	916	916	916	916	0
32	20250219	180300	11576402	916	916	916	916	225
33	20250219	180200	11576402	916	916	916	916	0
34	20250219	180100	11576402	916	916	916	916	0
35	20250219	180000	11576402	916	916	916	916	0
36	20250219	175900	11576402	916	916	916	916	0
37	20250219	175800	11576402	916	916	916	916	0
38	20250219	175700	11576402	916	916	916	916	0
39	20250219	175600	11576402	916	916	916	916	0
40	20250219	175500	11576402	916	916	916	916	0
41	20250219	175400	11576402	916	916	916	916	0
42	20250219	175300	11576402	916	916	916	916	0
43	20250219	175200	11576402	916	916	916	916	0
44	20250219	175100	11576402	916	916	916	916	0
45	20250219	175000	11576402	916	916	916	916	0
46	20250219	174900	11576402	916	916	916	916	0
47	20250219	174800	11576402	916	916	916	916	0
48	20250219	174700	11576402	916	916	916	916	0
49	20250219	174600	11576402	916	916	916	916	0
50	20250219	174500	11576402	916	916	916	916	0
51	20250219	174400	11576402	916	916	916	916	0
52	20250219	174300	11576402	916	916	916	916	0
53	20250219	174200	11576402	916	916	916	916	0
54	20250219	174100	11576402	916	916	916	916	0
55	20250219	174000	11576402	916	916	916	916	0
56	20250219	173900	11576402	916	916	916	916	0
57	20250219	173800	11576402	916	916	916	916	0
58	20250219	173700	11576402	916	916	916	916	0
59	20250219	173600	11576402	916	916	916	916	0
60	20250219	173500	11576402	916	916	916	916	0
61	20250219	173400	11576402	916	916	916	916	0
62	20250219	173300	11576402	916	916	916	916	225
63	20250219	173200	11576402	916	916	916	916	0
64	20250219	173100	11576402	916	916	916	916	0
65	20250219	173000	11576402	916	916	916	916	0
66	20250219	172900	11576402	916	916	916	916	0
67	20250219	172800	11576402	916	916	916	916	0
68	20250219	172700	11576402	916	916	916	916	0
69	20250219	172600	11576402	916	916	916	916	0
70	20250219	172500	11576402	916	916	916	916	0
71	20250219	172400	11576402	916	916	916	916	0
72	20250219	172300	11576402	916	916	916	916	0
73	20250219	172200	11576402	916	916	916	916	0
74	20250219	172100	11576402	916	916	916	916	0
75	20250219	172000	11576402	916	916	916	916	0
76	20250219	171900	11576402	916	916	916	916	0
77	20250219	171800	11576402	916	916	916	916	0
78	20250219	171700	11576402	916	916	916	916	0
79	20250219	171600	11576402	916	916	916	916	0
80	20250219	171500	11576402	916	916	916	916	0
81	20250219	171400	11576402	916	916	916	916	0
82	20250219	171300	11576402	916	916	916	916	0
83	20250219	171200	11576402	916	916	916	916	0
84	20250219	171100	11576402	916	916	916	916	0
85	20250219	171000	11576402	916	916	916	916	0
86	20250219	170900	11576402	916	916	916	916	0
87	20250219	170800	11576402	916	916	916	916	0
88	20250219	170700	11576402	916	916	916	916	0
89	20250219	170600	11576402	916	916	916	916	0
90	20250219	170500	11576402	916	916	916	916	0
91	20250219	170400	11576402	916	916	916	916	0
92	20250219	170300	11576402	916	916	916	916	225
93	20250219	170200	11576402	916	916	916	916	0
94	20250219	170100	11576402	916	916	916	916	0
95	20250219	170000	11576402	916	916	916	916	0
96	20250219	165900	11576402	916	916	916	916	0
97	20250219	165800	11576402	916	916	916	916	0
98	20250219	165700	11576402	916	916	916	916	0
99	20250219	165600	11576402	916	916	916	916	0
100	20250219	165500	11576402	916	916	916	916	0
101	20250219	165400	11576402	916	916	916	916	0
102	20250219	165300	11576402	916	916	916	916	0
103	20250219	165200	11576402	916	916	916	916	0
104	20250219	165100	11576402	916	916	916	916	0
105	20250219	165000	11576402	916	916	916	916	0
106	20250219	164900	11576402	916	916	916	916	0
107	20250219	164800	11576402	916	916	916	916	0
108	20250219	164700	11576402	916	916	916	916	0
109	20250219	164600	11576402	916	916	916	916	0
110	20250219	164500	11576402	916	916	916	916	0
111	20250219	164400	11576402	916	916	916	916	0
112	20250219	164300	11576402	916	916	916	916	0
113	20250219	164200	11576402	916	916	916	916	0
114	20250219	164100	11576402	916	916	916	916	0
115	20250219	164000	11576402	916	916	916	916	0
116	20250219	163900	11576402	916	916	916	916	0
117	20250219	163800	11576402	916	916	916	916	0
118	20250219	163700	11576402	916	916	916	916	0
119	20250219	163600	11576402	916	916	916	916	0
120	20250219	163500	11576402	916	916	916	916	0
121	20250219	163400	11576402	916	916	916	916	0
122	20250219	163300	11576402	916	916	916	916	225
123	20250219	163200	11576402	916	916	916	916	0
124	20250219	163100	11576402	916	916	916	916	0
125	20250219	163000	11576402	916	916	916	916	0
126	20250219	162900	11576402	916	916	916	916	0
127	20250219	162800	11576402	916	916	916	916	0
128	20250219	162700	11576402	916	916	916	916	0
129	20250219	162600	11576402	916	916	916	916	0
130	20250219	162500	11576402	916	916	916	916	0
131	20250219	162400	11576402	916	916	916	916	0
132	20250219	162300	11576402	916	916	916	916	0
133	20250219	162200	11576402	916	916	916	916	0
134	20250219	162100	11576402	916	916	916	916	0
135	20250219	162000	11576402	916	916	916	916	0
136	20250219	161900	11576402	916	916	916	916	0
137	20250219	161800	11576402	916	916	916	916	0
138	20250219	161700	11576402	916	916	916	916	0
139	20250219	161600	11576402	916	916	916	916	0
140	20250219	161500	11576402	916	916	916	916	0
141	20250219	161400	11576402	916	916	916	916	0
142	20250219	161300	11576402	916	916	916	916	0
143	20250219	161200	11576402	916	916	916	916	0
144	20250219	161100	11576402	916	916	916	916	0
145	20250219	161000	11576402	916	916	916	916	0
146	20250219	160900	11576402	916	916	916	916	0
147	20250219	160800	11576402	916	916	916	916	0
148	20250219	160700	11576402	916	916	916	916	0
149	20250219	160600	11576402	916	916	916	916	0
150	20250219	160500	11576402	916	916	916	916	0
151	20250219	160400	11576402	916	916	916	916	0
152	20250219	160300	11576402	916	916	916	916	225
153	20250219	160200	11576402	916	916	916	916	0
154	20250219	160100	11576402	916	916	916	916	0
155	20250219	160000	11576402	916	916	916	916	0
156	20250219	155900	11576402	916	916	916	916	0
157	20250219	155800	11576402	916	916	916	916	0
158	20250219	155700	11576402	916	916	916	916	0
159	20250219	155600	11576402	916	916	916	916	0
160	20250219	155500	11576402	916	916	916	916	0
161	20250219	155400	11576402	916	916	916	916	0
162	20250219	155300	11576402	916	916	916	916	0
163	20250219	155200	11576402	916	916	916	916	0
164	20250219	155100	11576402	916	916	916	916	0
165	20250219	155000	11576402	916	916	916	916	0
166	20250219	154900	11576402	916	916	916	916	0
167	20250219	154800	11576402	916	916	916	916	0
168	20250219	154700	11576402	916	916	916	916	0
169	20250219	154600	11576402	916	916	916	916	0
170	20250219	154500	11576402	916	916	916	916	0
171	20250219	154400	11576402	916	916	916	916	0
172	20250219	154300	11576402	916	916	916	916	0
173	20250219	154200	11576402	916	916	916	916	0
174	20250219	154100	11576402	916	916	916	916	0
175	20250219	154000	11576402	916	916	916	916	0
176	20250219	153900	11576402	916	916	916	916	0
177	20250219	153800	11576402	916	916	916	916	0
178	20250219	153700	11576402	916	916	916	916	0
179	20250219	153600	11576402	916	916	916	916	0
180	20250219	153500	11576402	916	916	916	916	0
181	20250219	153400	11576402	916	916	916	916	0
182	20250219	153300	11576402	916	916	916	916	225
183	20250219	153200	11576402	916	916	916	916	0
184	20250219	153100	11576402	916	916	916	916	0
185	20250219	153000	11576402	916	916	916	916	225
186	20250219	152900	11370302	916	916	916	916	0
187	20250219	152800	11370302	916	916	916	916	0
188	20250219	152700	11370302	916	916	916	916	0
189	20250219	152600	11370302	916	916	916	916	0
190	20250219	152500	11370302	916	916	916	916	0
191	20250219	152400	11370302	916	916	916	916	0
192	20250219	152300	11370302	916	916	916	916	0
193	20250219	152200	11370302	916	916	916	916	0
194	20250219	152100	11370302	916	916	916	916	0
195	20250219	152000	11370302	916	916	916	916	0
196	20250219	151900	11370302	916	916	916	916	0
197	20250219	151800	11370302	916	916	916	916	0
198	20250219	151700	11370302	916	916	916	916	0
199	20250219	151600	11370302	916	915	916	915	195
200	20250219	151500	11191789	915	915	915	915	0
201	20250219	151400	11191789	915	915	915	915	0
202	20250219	151300	11191789	915	915	915	915	0
203	20250219	151200	11191789	915	915	915	915	0
204	20250219	151100	11191789	915	915	915	915	0
205	20250219	151000	11191789	915	915	915	915	0
206	20250219	150900	11191789	915	915	915	915	0
207	20250219	150800	11191789	915	915	915	915	0
208	20250219	150700	11191789	915	915	915	915	0
209	20250219	150600	11191789	915	915	915	915	0
210	20250219	150500	11191789	915	915	915	915	0
211	20250219	150400	11191789	915	915	915	915	0
212	20250219	150300	11191789	915	915	915	915	0
213	20250219	150200	11191789	915	915	915	915	0
214	20250219	150100	11191789	915	915	915	915	0
215	20250219	150000	11191789	915	915	915	915	0
216	20250219	145900	11191789	915	915	915	915	0
217	20250219	145800	11191789	915	915	915	915	0
218	20250219	145700	11191789	915	915	915	915	0
219	20250219	145600	11191789	915	915	915	915	0
220	20250219	145500	11191789	915	915	915	915	0
221	20250219	145400	11191789	915	915	915	915	1
222	20250219	145300	11190874	914	914	914	914	0
223	20250219	145200	11190874	914	914	914	914	0
224	20250219	145100	11190874	914	914	914	914	0
225	20250219	145000	11190874	914	914	914	914	0
226	20250219	144900	11190874	914	914	914	914	0
227	20250219	144800	11190874	914	914	914	914	5
228	20250219	144700	11186304	914	914	914	914	0
229	20250219	144600	11186304	914	914	914	914	0
230	20250219	144500	11186304	914	914	914	914	0
231	20250219	144400	11186304	914	914	914	914	0
232	20250219	144300	11186304	914	914	914	914	0
233	20250219	144200	11186304	914	914	914	914	0
234	20250219	144100	11186304	914	914	914	914	0
235	20250219	144000	11186304	914	914	914	914	0
236	20250219	143900	11186304	914	914	914	914	0
237	20250219	143800	11186304	914	914	914	914	0
238	20250219	143700	11186304	914	914	914	914	0
239	20250219	143600	11186304	914	914	914	914	0
240	20250219	143500	11186304	914	914	914	914	0
241	20250219	143400	11186304	914	914	914	914	0
242	20250219	143300	11186304	914	914	914	914	0
243	20250219	143200	11186304	914	914	914	914	0
244	20250219	143100	11186304	914	914	914	914	0
245	20250219	143000	11186304	914	914	914	914	0
246	20250219	142900	11186304	914	914	914	914	0
247	20250219	142800	11186304	914	914	914	914	0
248	20250219	142700	11186304	914	914	914	914	0
249	20250219	142600	11186304	914	914	914	914	0
250	20250219	142500	11186304	914	914	914	914	0
251	20250219	142400	11186304	914	914	914	914	0
252	20250219	142300	11186304	914	914	914	914	0
253	20250219	142200	11186304	914	914	914	914	0
254	20250219	142100	11186304	914	914	914	914	0
255	20250219	142000	11186304	914	914	914	914	0
256	20250219	141900	11186304	914	914	914	914	0
257	20250219	141800	11186304	914	914	914	914	0
258	20250219	141700	11186304	914	914	914	914	0
259	20250219	141600	11186304	914	914	914	914	0
260	20250219	141500	11186304	914	914	914	914	0
261	20250219	141400	11186304	914	914	914	914	0
262	20250219	141300	11186304	914	914	914	914	0
263	20250219	141200	11186304	914	914	914	914	0
264	20250219	141100	11186304	914	914	914	914	0
265	20250219	141000	11186304	914	914	914	914	0
266	20250219	140900	11186304	914	914	914	914	5
267	20250219	140800	11181734	914	914	914	914	0
268	20250219	140700	11181734	914	914	914	914	0
269	20250219	140600	11181734	914	914	914	914	0
270	20250219	140500	11181734	914	914	914	914	0
271	20250219	140400	11181734	914	914	914	914	0
272	20250219	140300	11181734	914	914	914	914	0
273	20250219	140200	11181734	914	914	914	914	0
274	20250219	140100	11181734	914	914	914	914	0
275	20250219	140000	11181734	914	914	914	914	0
276	20250219	135900	11181734	914	914	914	914	0
277	20250219	135800	11181734	914	914	914	914	2206
278	20250219	135700	9165450	915	915	915	915	0
279	20250219	135600	9165450	915	915	915	915	0
280	20250219	135500	9165450	915	915	915	915	0
281	20250219	135400	9165450	915	915	915	915	0
282	20250219	135300	9165450	915	915	915	915	0
283	20250219	135200	9165450	915	915	915	915	0
284	20250219	135100	9165450	915	915	915	915	0
285	20250219	135000	9165450	915	915	915	915	0
286	20250219	134900	9165450	915	915	915	915	0
287	20250219	134800	9165450	915	915	915	915	0
288	20250219	134700	9165450	915	915	915	915	0
289	20250219	134600	9165450	915	915	915	915	0
290	20250219	134500	9165450	915	915	915	915	0
291	20250219	134400	9165450	915	915	915	915	0
292	20250219	134300	9165450	915	915	915	915	0
293	20250219	134200	9165450	915	915	915	915	0
294	20250219	134100	9165450	915	915	915	915	0
295	20250219	134000	9165450	915	915	915	915	0
296	20250219	133900	9165450	915	915	915	915	40
297	20250219	133800	9128850	915	915	915	915	0
298	20250219	133700	9128850	915	915	915	915	0
299	20250219	133600	9128850	915	915	915	915	0
300	20250219	133500	9128850	915	915	915	915	0
301	20250219	133400	9128850	915	915	915	915	0
302	20250219	133300	9128850	915	915	915	915	0
303	20250219	133200	9128850	915	915	915	915	0
304	20250219	133100	9128850	915	915	915	915	0
305	20250219	133000	9128850	915	915	915	915	0
306	20250219	132900	9128850	915	912	915	912	2304
307	20250219	132800	7025152	913	913	913	913	0
308	20250219	132700	7025152	913	913	913	913	0
309	20250219	132600	7025152	913	913	913	913	0
310	20250219	132500	7025152	913	913	913	913	0
311	20250219	132400	7025152	913	913	913	913	0
312	20250219	132300	7025152	913	913	913	913	30
313	20250219	132200	6997762	914	914	914	914	1
314	20250219	132100	6996848	912	912	912	912	0
315	20250219	132000	6996848	912	912	912	912	0
316	20250219	131900	6996848	912	912	912	912	0
317	20250219	131800	6996848	912	912	912	912	0
318	20250219	131700	6996848	912	912	912	912	0
319	20250219	131600	6996848	912	912	912	912	0
320	20250219	131500	6996848	912	912	912	912	0
321	20250219	131400	6996848	912	914	914	912	3
322	20250219	131300	6994108	914	914	914	914	0
323	20250219	131200	6994108	914	914	914	914	0
324	20250219	131100	6994108	914	914	914	914	1
325	20250219	131000	6993194	913	913	913	913	0
326	20250219	130900	6993194	913	913	913	913	0
327	20250219	130800	6993194	913	913	913	913	0
328	20250219	130700	6993194	913	913	913	913	7
329	20250219	130600	6986803	914	914	914	914	0
330	20250219	130500	6986803	914	914	914	914	0
331	20250219	130400	6986803	914	914	914	914	15
332	20250219	130300	6973093	914	914	914	914	0
333	20250219	130200	6973093	914	914	914	914	0
334	20250219	130100	6973093	914	914	914	914	0
335	20250219	130000	6973093	914	914	914	914	0
336	20250219	125900	6973093	914	914	914	914	0
337	20250219	125800	6973093	914	914	914	914	0
338	20250219	125700	6973093	914	914	914	914	0
339	20250219	125600	6973093	914	914	914	914	0
340	20250219	125500	6973093	914	914	914	914	0
341	20250219	125400	6973093	914	914	914	914	0
342	20250219	125300	6973093	914	914	914	914	0
343	20250219	125200	6973093	914	914	914	914	0
344	20250219	125100	6973093	914	914	914	914	0
345	20250219	125000	6973093	914	914	914	914	0
346	20250219	124900	6973093	914	914	914	914	0
347	20250219	124800	6973093	914	914	914	914	0
348	20250219	124700	6973093	914	914	914	914	0
349	20250219	124600	6973093	914	914	914	914	0
350	20250219	124500	6973093	914	914	914	914	0
351	20250219	124400	6973093	914	914	914	914	0
352	20250219	124300	6973093	914	914	914	914	0
353	20250219	124200	6973093	914	914	914	914	0
354	20250219	124100	6973093	914	914	914	914	1
355	20250219	124000	6972179	914	914	914	914	1
356	20250219	123900	6971265	915	915	915	915	1
357	20250219	123800	6970350	915	915	915	915	0
358	20250219	123700	6970350	915	915	915	915	0
359	20250219	123600	6970350	915	915	915	915	0
360	20250219	123500	6970350	915	915	915	915	0
361	20250219	123400	6970350	915	915	915	915	0
362	20250219	123300	6970350	915	915	915	915	0
363	20250219	123200	6970350	915	915	915	915	0
364	20250219	123100	6970350	915	915	915	915	0
365	20250219	123000	6970350	915	915	915	915	0
366	20250219	122900	6970350	915	915	915	915	0
367	20250219	122800	6970350	915	915	915	915	0
368	20250219	122700	6970350	915	915	915	915	0
369	20250219	122600	6970350	915	915	915	915	0
370	20250219	122500	6970350	915	915	915	915	0
371	20250219	122400	6970350	915	915	915	915	0
372	20250219	122300	6970350	915	915	915	915	0
373	20250219	122200	6970350	915	915	915	915	0
374	20250219	122100	6970350	915	915	915	915	0
375	20250219	122000	6970350	915	915	915	915	0
376	20250219	121900	6970350	915	915	915	915	0
377	20250219	121800	6970350	915	915	915	915	0
378	20250219	121700	6970350	915	915	915	915	0
379	20250219	121600	6970350	915	915	915	915	0
380	20250219	121500	6970350	915	915	915	915	0
381	20250219	121400	6970350	915	915	915	915	0
382	20250219	121300	6970350	915	915	915	915	0
383	20250219	121200	6970350	915	915	915	915	0
384	20250219	121100	6970350	915	915	915	915	0
385	20250219	121000	6970350	915	915	915	915	0
386	20250219	120900	6970350	915	915	915	915	0
387	20250219	120800	6970350	915	915	915	915	97
388	20250219	120700	6881595	915	915	915	915	0
389	20250219	120600	6881595	915	915	915	915	0
390	20250219	120500	6881595	915	915	915	915	0
391	20250219	120400	6881595	915	915	915	915	0
392	20250219	120300	6881595	915	915	915	915	0
393	20250219	120200	6881595	915	915	915	915	0
394	20250219	120100	6881595	915	915	915	915	0
395	20250219	120000	6881595	915	915	915	915	0
396	20250219	115900	6881595	915	915	915	915	0
397	20250219	115800	6881595	915	915	915	915	0
398	20250219	115700	6881595	915	915	915	915	0
399	20250219	115600	6881595	915	915	915	915	0
400	20250219	115500	6881595	915	915	915	915	0
401	20250219	115400	6881595	915	915	915	915	0
402	20250219	115300	6881595	915	915	915	915	0
403	20250219	115200	6881595	915	915	915	915	0
404	20250219	115100	6881595	915	915	915	915	0
405	20250219	115000	6881595	915	915	915	915	0
406	20250219	114900	6881595	915	915	915	915	0
407	20250219	114800	6881595	915	915	915	915	0
408	20250219	114700	6881595	915	915	915	915	0
409	20250219	114600	6881595	915	915	915	915	0
410	20250219	114500	6881595	915	915	915	915	0
411	20250219	114400	6881595	915	915	915	915	0
412	20250219	114300	6881595	915	915	915	915	0
413	20250219	114200	6881595	915	915	915	915	0
414	20250219	114100	6881595	915	915	915	915	0
415	20250219	114000	6881595	915	915	915	915	0
416	20250219	113900	6881595	915	915	915	915	0
417	20250219	113800	6881595	915	915	915	915	0
418	20250219	113700	6881595	915	913	915	913	1000
419	20250219	113600	5966669	913	913	913	913	0
420	20250219	113500	5966669	913	913	913	913	0
421	20250219	113400	5966669	913	913	913	913	0
422	20250219	113300	5966669	913	913	913	913	0
423	20250219	113200	5966669	913	913	913	913	0
424	20250219	113100	5966669	913	913	913	913	0
425	20250219	113000	5966669	913	913	913	913	0
426	20250219	112900	5966669	913	913	913	913	0
427	20250219	112800	5966669	913	913	913	913	0
428	20250219	112700	5966669	913	913	913	913	0
429	20250219	112600	5966669	913	913	913	913	0
430	20250219	112500	5966669	913	913	913	913	0
431	20250219	112400	5966669	913	913	913	913	0
432	20250219	112300	5966669	913	913	913	913	100
433	20250219	112200	5875369	914	914	914	914	10
434	20250219	112100	5866229	914	914	914	914	104
435	20250219	112000	5771173	914	914	914	914	10
436	20250219	111900	5762033	915	915	915	915	0
437	20250219	111800	5762033	915	915	915	915	0
438	20250219	111700	5762033	915	915	915	915	0
439	20250219	111600	5762033	915	915	915	915	0
440	20250219	111500	5762033	915	915	915	915	0
441	20250219	111400	5762033	915	915	915	915	0
442	20250219	111300	5762033	915	915	915	915	0
443	20250219	111200	5762033	915	915	915	915	0
444	20250219	111100	5762033	915	914	915	914	10
445	20250219	111000	5752892	914	911	915	911	88
446	20250219	110900	5672465	909	909	909	909	1
447	20250219	110800	5671556	909	909	909	909	0
448	20250219	110700	5671556	909	909	909	909	0
449	20250219	110600	5671556	909	911	911	909	2
450	20250219	110500	5669736	911	911	911	911	0
451	20250219	110400	5669736	911	911	911	911	0
452	20250219	110300	5669736	911	911	911	911	0
453	20250219	110200	5669736	911	911	911	911	20
454	20250219	110100	5651516	911	911	911	911	1
455	20250219	110000	5650605	906	906	906	906	0
456	20250219	105900	5650605	906	906	906	906	0
457	20250219	105800	5650605	906	906	906	906	0
458	20250219	105700	5650605	906	906	906	906	0
459	20250219	105600	5650605	906	906	906	906	0
460	20250219	105500	5650605	906	907	907	906	1000
461	20250219	105400	4744419	906	906	906	906	0
462	20250219	105300	4744419	906	906	906	906	0
463	20250219	105200	4744419	906	906	906	906	0
464	20250219	105100	4744419	906	906	906	906	0
465	20250219	105000	4744419	906	908	908	906	2800
466	20250219	104900	2207545	909	912	912	909	700
467	20250219	104800	1569932	915	915	915	915	0
468	20250219	104700	1569932	915	915	915	915	0
469	20250219	104600	1569932	915	915	915	915	0
470	20250219	104500	1569932	915	915	915	915	0
471	20250219	104400	1569932	915	915	915	915	0
472	20250219	104300	1569932	915	915	915	915	0
473	20250219	104200	1569932	915	915	915	915	0
474	20250219	104100	1569932	915	915	915	915	0
475	20250219	104000	1569932	915	915	915	915	0
476	20250219	103900	1569932	915	915	915	915	0
477	20250219	103800	1569932	915	915	915	915	0
478	20250219	103700	1569932	915	915	915	915	0
479	20250219	103600	1569932	915	915	915	915	0
480	20250219	103500	1569932	915	915	915	915	0
481	20250219	103400	1569932	915	915	915	915	0
482	20250219	103300	1569932	915	915	915	915	0
483	20250219	103200	1569932	915	915	915	915	0
484	20250219	103100	1569932	915	915	915	915	0
485	20250219	103000	1569932	915	915	915	915	0
486	20250219	102900	1569932	915	915	915	915	0
487	20250219	102800	1569932	915	915	915	915	0
488	20250219	102700	1569932	915	915	915	915	0
489	20250219	102600	1569932	915	915	915	915	20
490	20250219	102500	1551632	915	915	915	915	1
491	20250219	102400	1550717	915	915	915	915	0
492	20250219	102300	1550717	915	915	915	915	0
493	20250219	102200	1550717	915	915	915	915	0
494	20250219	102100	1550717	915	915	915	915	0
495	20250219	102000	1550717	915	915	915	915	0
496	20250219	101900	1550717	915	915	915	915	0
497	20250219	101800	1550717	915	915	915	915	0
498	20250219	101700	1550717	915	915	915	915	3
499	20250219	101600	1547972	915	915	915	915	0
500	20250219	101500	1547972	915	915	915	915	5
501	20250219	101400	1543397	915	915	915	915	20
502	20250219	101300	1525097	915	915	915	915	0
503	20250219	101200	1525097	915	915	915	915	60
504	20250219	101100	1470197	915	915	915	915	30
505	20250219	101000	1442747	915	915	915	915	0
506	20250219	100900	1442747	915	915	915	915	40
507	20250219	100800	1406147	915	914	915	914	50
508	20250219	100700	1360440	915	915	915	915	0
509	20250219	100600	1360440	915	915	915	915	1
510	20250219	100500	1359525	915	915	915	915	0
511	20250219	100400	1359525	915	915	915	915	0
512	20250219	100300	1359525	915	915	915	915	0
513	20250219	100200	1359525	915	915	915	915	0
514	20250219	100100	1359525	915	915	915	915	0
515	20250219	100000	1359525	915	915	915	915	0
516	20250219	095900	1359525	915	915	915	915	0
517	20250219	095800	1359525	915	915	915	915	0
518	20250219	095700	1359525	915	915	915	915	0
519	20250219	095600	1359525	915	915	915	915	0
520	20250219	095500	1359525	915	915	915	915	0
521	20250219	095400	1359525	915	915	915	915	0
522	20250219	095300	1359525	915	915	915	915	0
523	20250219	095200	1359525	915	915	915	915	0
524	20250219	095100	1359525	915	915	915	915	0
525	20250219	095000	1359525	915	915	915	915	0
526	20250219	094900	1359525	915	915	915	915	0
527	20250219	094800	1359525	915	915	915	915	0
528	20250219	094700	1359525	915	915	915	915	0
529	20250219	094600	1359525	915	915	915	915	0
530	20250219	094500	1359525	915	915	915	915	218
531	20250219	094400	1160055	914	914	914	914	164
532	20250219	094300	1010159	914	914	914	914	1
533	20250219	094200	1009245	915	915	915	915	0
534	20250219	094100	1009245	915	915	915	915	0
535	20250219	094000	1009245	915	915	915	915	0
536	20250219	093900	1009245	915	915	915	915	0
537	20250219	093800	1009245	915	915	915	915	0
538	20250219	093700	1009245	915	915	915	915	0
539	20250219	093600	1009245	915	915	915	915	0
540	20250219	093500	1009245	915	915	915	915	111
541	20250219	093400	907680	915	915	915	915	0
542	20250219	093300	907680	915	915	915	915	0
543	20250219	093200	907680	915	915	915	915	0
544	20250219	093100	907680	915	915	915	915	0
545	20250219	093000	907680	915	915	915	915	0
546	20250219	092900	907680	915	915	915	915	0
547	20250219	092800	907680	915	915	915	915	0
548	20250219	092700	907680	915	915	915	915	0
549	20250219	092600	907680	915	915	915	915	0
550	20250219	092500	907680	915	915	915	915	0
551	20250219	092400	907680	915	915	915	915	0
552	20250219	092300	907680	915	915	915	915	0
553	20250219	092200	907680	915	915	915	915	0
554	20250219	092100	907680	915	915	915	915	0
555	20250219	092000	907680	915	915	915	915	0
556	20250219	091900	907680	915	915	915	915	0
557	20250219	091800	907680	915	915	915	915	0
558	20250219	091700	907680	915	915	915	915	0
559	20250219	091600	907680	915	915	915	915	0
560	20250219	091500	907680	915	915	915	915	0
561	20250219	091400	907680	915	915	915	915	0
562	20250219	091300	907680	915	915	915	915	0
563	20250219	091200	907680	915	915	915	915	0
564	20250219	091100	907680	915	915	915	915	0
565	20250219	091000	907680	915	915	915	915	0
566	20250219	090900	907680	915	915	915	915	0
567	20250219	090800	907680	915	915	915	915	10
568	20250219	090700	898530	915	915	915	915	0
569	20250219	090600	898530	915	915	915	915	0
570	20250219	090500	898530	915	915	915	915	6
571	20250219	090400	893040	915	915	915	915	10
572	20250219	090300	883890	915	915	915	915	738
573	20250219	090200	208620	915	915	915	915	0
574	20250219	090100	208620	915	915	915	915	0
575	20250219	090000	208620	915	915	915	915	228