KissMeData/001020/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183300	6315057	797	797	797	797	234
3	20250219	183200	6315057	797	797	797	797	0
4	20250219	183100	6315057	797	797	797	797	0
5	20250219	183000	6315057	797	797	797	797	0
6	20250219	182900	6315057	797	797	797	797	0
7	20250219	182800	6315057	797	797	797	797	0
8	20250219	182700	6315057	797	797	797	797	0
9	20250219	182600	6315057	797	797	797	797	0
10	20250219	182500	6315057	797	797	797	797	0
11	20250219	182400	6315057	797	797	797	797	0
12	20250219	182300	6315057	797	797	797	797	0
13	20250219	182200	6315057	797	797	797	797	0
14	20250219	182100	6315057	797	797	797	797	0
15	20250219	182000	6315057	797	797	797	797	0
16	20250219	181900	6315057	797	797	797	797	0
17	20250219	181800	6315057	797	797	797	797	0
18	20250219	181700	6315057	797	797	797	797	0
19	20250219	181600	6315057	797	797	797	797	0
20	20250219	181500	6315057	797	797	797	797	0
21	20250219	181400	6315057	797	797	797	797	0
22	20250219	181300	6315057	797	797	797	797	0
23	20250219	181200	6315057	797	797	797	797	0
24	20250219	181100	6315057	797	797	797	797	0
25	20250219	181000	6315057	797	797	797	797	0
26	20250219	180900	6315057	797	797	797	797	0
27	20250219	180800	6315057	797	797	797	797	0
28	20250219	180700	6315057	797	797	797	797	0
29	20250219	180600	6315057	797	797	797	797	0
30	20250219	180500	6315057	797	797	797	797	0
31	20250219	180400	6315057	797	797	797	797	0
32	20250219	180300	6315057	797	797	797	797	234
33	20250219	180200	6315057	797	797	797	797	0
34	20250219	180100	6315057	797	797	797	797	0
35	20250219	180000	6315057	797	797	797	797	0
36	20250219	175900	6315057	797	797	797	797	0
37	20250219	175800	6315057	797	797	797	797	0
38	20250219	175700	6315057	797	797	797	797	0
39	20250219	175600	6315057	797	797	797	797	0
40	20250219	175500	6315057	797	797	797	797	0
41	20250219	175400	6315057	797	797	797	797	0
42	20250219	175300	6315057	797	797	797	797	0
43	20250219	175200	6315057	797	797	797	797	0
44	20250219	175100	6315057	797	797	797	797	0
45	20250219	175000	6315057	797	797	797	797	0
46	20250219	174900	6315057	797	797	797	797	0
47	20250219	174800	6315057	797	797	797	797	0
48	20250219	174700	6315057	797	797	797	797	0
49	20250219	174600	6315057	797	797	797	797	0
50	20250219	174500	6315057	797	797	797	797	0
51	20250219	174400	6315057	797	797	797	797	0
52	20250219	174300	6315057	797	797	797	797	0
53	20250219	174200	6315057	797	797	797	797	0
54	20250219	174100	6315057	797	797	797	797	0
55	20250219	174000	6315057	797	797	797	797	0
56	20250219	173900	6315057	797	797	797	797	0
57	20250219	173800	6315057	797	797	797	797	0
58	20250219	173700	6315057	797	797	797	797	0
59	20250219	173600	6315057	797	797	797	797	0
60	20250219	173500	6315057	797	797	797	797	0
61	20250219	173400	6315057	797	797	797	797	0
62	20250219	173300	6315057	797	797	797	797	234
63	20250219	173200	6315057	797	797	797	797	0
64	20250219	173100	6315057	797	797	797	797	0
65	20250219	173000	6315057	797	797	797	797	0
66	20250219	172900	6315057	797	797	797	797	0
67	20250219	172800	6315057	797	797	797	797	0
68	20250219	172700	6315057	797	797	797	797	0
69	20250219	172600	6315057	797	797	797	797	0
70	20250219	172500	6315057	797	797	797	797	0
71	20250219	172400	6315057	797	797	797	797	0
72	20250219	172300	6315057	797	797	797	797	0
73	20250219	172200	6315057	797	797	797	797	0
74	20250219	172100	6315057	797	797	797	797	0
75	20250219	172000	6315057	797	797	797	797	0
76	20250219	171900	6315057	797	797	797	797	0
77	20250219	171800	6315057	797	797	797	797	0
78	20250219	171700	6315057	797	797	797	797	0
79	20250219	171600	6315057	797	797	797	797	0
80	20250219	171500	6315057	797	797	797	797	0
81	20250219	171400	6315057	797	797	797	797	0
82	20250219	171300	6315057	797	797	797	797	0
83	20250219	171200	6315057	797	797	797	797	0
84	20250219	171100	6315057	797	797	797	797	0
85	20250219	171000	6315057	797	797	797	797	0
86	20250219	170900	6315057	797	797	797	797	0
87	20250219	170800	6315057	797	797	797	797	0
88	20250219	170700	6315057	797	797	797	797	0
89	20250219	170600	6315057	797	797	797	797	0
90	20250219	170500	6315057	797	797	797	797	0
91	20250219	170400	6315057	797	797	797	797	0
92	20250219	170300	6315057	797	797	797	797	234
93	20250219	170200	6315057	797	797	797	797	0
94	20250219	170100	6315057	797	797	797	797	0
95	20250219	170000	6315057	797	797	797	797	0
96	20250219	165900	6315057	797	797	797	797	0
97	20250219	165800	6315057	797	797	797	797	0
98	20250219	165700	6315057	797	797	797	797	0
99	20250219	165600	6315057	797	797	797	797	0
100	20250219	165500	6315057	797	797	797	797	0
101	20250219	165400	6315057	797	797	797	797	0
102	20250219	165300	6315057	797	797	797	797	0
103	20250219	165200	6315057	797	797	797	797	0
104	20250219	165100	6315057	797	797	797	797	0
105	20250219	165000	6315057	797	797	797	797	0
106	20250219	164900	6315057	797	797	797	797	0
107	20250219	164800	6315057	797	797	797	797	0
108	20250219	164700	6315057	797	797	797	797	0
109	20250219	164600	6315057	797	797	797	797	0
110	20250219	164500	6315057	797	797	797	797	0
111	20250219	164400	6315057	797	797	797	797	0
112	20250219	164300	6315057	797	797	797	797	0
113	20250219	164200	6315057	797	797	797	797	0
114	20250219	164100	6315057	797	797	797	797	0
115	20250219	164000	6315057	797	797	797	797	0
116	20250219	163900	6315057	797	797	797	797	0
117	20250219	163800	6315057	797	797	797	797	0
118	20250219	163700	6315057	797	797	797	797	0
119	20250219	163600	6315057	797	797	797	797	0
120	20250219	163500	6315057	797	797	797	797	0
121	20250219	163400	6315057	797	797	797	797	0
122	20250219	163300	6315057	797	797	797	797	234
123	20250219	163200	6315057	797	797	797	797	0
124	20250219	163100	6315057	797	797	797	797	0
125	20250219	163000	6315057	797	797	797	797	0
126	20250219	162900	6315057	797	797	797	797	0
127	20250219	162800	6315057	797	797	797	797	0
128	20250219	162700	6315057	797	797	797	797	0
129	20250219	162600	6315057	797	797	797	797	0
130	20250219	162500	6315057	797	797	797	797	0
131	20250219	162400	6315057	797	797	797	797	0
132	20250219	162300	6315057	797	797	797	797	0
133	20250219	162200	6315057	797	797	797	797	0
134	20250219	162100	6315057	797	797	797	797	0
135	20250219	162000	6315057	797	797	797	797	0
136	20250219	161900	6315057	797	797	797	797	0
137	20250219	161800	6315057	797	797	797	797	0
138	20250219	161700	6315057	797	797	797	797	0
139	20250219	161600	6315057	797	797	797	797	0
140	20250219	161500	6315057	797	797	797	797	0
141	20250219	161400	6315057	797	797	797	797	0
142	20250219	161300	6315057	797	797	797	797	0
143	20250219	161200	6315057	797	797	797	797	0
144	20250219	161100	6315057	797	797	797	797	0
145	20250219	161000	6315057	797	797	797	797	0
146	20250219	160900	6315057	797	797	797	797	0
147	20250219	160800	6315057	797	797	797	797	0
148	20250219	160700	6315057	797	797	797	797	0
149	20250219	160600	6315057	797	797	797	797	0
150	20250219	160500	6315057	797	797	797	797	0
151	20250219	160400	6315057	797	797	797	797	0
152	20250219	160300	6315057	797	797	797	797	234
153	20250219	160200	6315057	797	797	797	797	0
154	20250219	160100	6315057	797	797	797	797	0
155	20250219	160000	6315057	797	797	797	797	0
156	20250219	155900	6315057	797	797	797	797	0
157	20250219	155800	6315057	797	797	797	797	0
158	20250219	155700	6315057	797	797	797	797	0
159	20250219	155600	6315057	797	797	797	797	0
160	20250219	155500	6315057	797	797	797	797	0
161	20250219	155400	6315057	797	797	797	797	0
162	20250219	155300	6315057	797	797	797	797	0
163	20250219	155200	6315057	797	797	797	797	0
164	20250219	155100	6315057	797	797	797	797	0
165	20250219	155000	6315057	797	797	797	797	0
166	20250219	154900	6315057	797	797	797	797	0
167	20250219	154800	6315057	797	797	797	797	0
168	20250219	154700	6315057	797	797	797	797	0
169	20250219	154600	6315057	797	797	797	797	0
170	20250219	154500	6315057	797	797	797	797	0
171	20250219	154400	6315057	797	797	797	797	0
172	20250219	154300	6315057	797	797	797	797	0
173	20250219	154200	6315057	797	797	797	797	0
174	20250219	154100	6315057	797	797	797	797	0
175	20250219	154000	6315057	797	797	797	797	0
176	20250219	153900	6315057	797	797	797	797	0
177	20250219	153800	6315057	797	797	797	797	0
178	20250219	153700	6315057	797	797	797	797	0
179	20250219	153600	6315057	797	797	797	797	0
180	20250219	153500	6315057	797	797	797	797	0
181	20250219	153400	6315057	797	797	797	797	0
182	20250219	153300	6315057	797	797	797	797	234
183	20250219	153200	6315057	797	797	797	797	0
184	20250219	153100	6315057	797	797	797	797	0
185	20250219	153000	6315057	797	797	797	797	234
186	20250219	152900	6128559	796	796	796	796	0
187	20250219	152800	6128559	796	796	796	796	0
188	20250219	152700	6128559	796	796	796	796	0
189	20250219	152600	6128559	796	796	796	796	0
190	20250219	152500	6128559	796	796	796	796	0
191	20250219	152400	6128559	796	796	796	796	0
192	20250219	152300	6128559	796	796	796	796	0
193	20250219	152200	6128559	796	796	796	796	0
194	20250219	152100	6128559	796	796	796	796	0
195	20250219	152000	6128559	796	796	796	796	0
196	20250219	151900	6128559	796	796	796	796	7
197	20250219	151800	6122987	797	797	797	797	0
198	20250219	151700	6122987	797	797	797	797	0
199	20250219	151600	6122987	797	797	797	797	0
200	20250219	151500	6122987	797	797	797	797	0
201	20250219	151400	6122987	797	796	797	796	8
202	20250219	151300	6116618	797	797	797	797	0
203	20250219	151200	6116618	797	797	797	797	0
204	20250219	151100	6116618	797	797	797	797	4
205	20250219	151000	6113430	798	798	798	798	0
206	20250219	150900	6113430	798	798	798	798	0
207	20250219	150800	6113430	798	798	798	798	8
208	20250219	150700	6107046	798	798	798	798	0
209	20250219	150600	6107046	798	798	798	798	0
210	20250219	150500	6107046	798	798	798	798	1
211	20250219	150400	6106248	798	798	798	798	0
212	20250219	150300	6106248	798	798	798	798	0
213	20250219	150200	6106248	798	798	798	798	0
214	20250219	150100	6106248	798	798	798	798	0
215	20250219	150000	6106248	798	798	798	798	0
216	20250219	145900	6106248	798	798	798	798	0
217	20250219	145800	6106248	798	798	798	798	0
218	20250219	145700	6106248	798	798	798	798	7
219	20250219	145600	6100662	798	798	798	798	0
220	20250219	145500	6100662	798	798	798	798	0
221	20250219	145400	6100662	798	798	798	798	1
222	20250219	145300	6099864	798	798	798	798	0
223	20250219	145200	6099864	798	798	798	798	0
224	20250219	145100	6099864	798	798	798	798	8
225	20250219	145000	6093480	795	795	795	795	0
226	20250219	144900	6093480	795	795	795	795	0
227	20250219	144800	6093480	795	795	795	795	0
228	20250219	144700	6093480	795	795	795	795	0
229	20250219	144600	6093480	795	795	795	795	0
230	20250219	144500	6093480	795	795	795	795	0
231	20250219	144400	6093480	795	795	795	795	0
232	20250219	144300	6093480	795	797	797	795	232
233	20250219	144200	5909029	798	798	798	798	0
234	20250219	144100	5909029	798	798	798	798	8
235	20250219	144000	5902645	798	798	798	798	0
236	20250219	143900	5902645	798	798	798	798	0
237	20250219	143800	5902645	798	798	798	798	35
238	20250219	143700	5874715	798	798	798	798	0
239	20250219	143600	5874715	798	798	798	798	0
240	20250219	143500	5874715	798	798	798	798	0
241	20250219	143400	5874715	798	798	798	798	1
242	20250219	143300	5873917	798	798	798	798	0
243	20250219	143200	5873917	798	798	798	798	0
244	20250219	143100	5873917	798	798	798	798	0
245	20250219	143000	5873917	798	798	798	798	0
246	20250219	142900	5873917	798	798	798	798	0
247	20250219	142800	5873917	798	798	798	798	5
248	20250219	142700	5869927	798	797	798	797	4
249	20250219	142600	5866738	797	797	797	797	0
250	20250219	142500	5866738	797	797	797	797	0
251	20250219	142400	5866738	797	797	797	797	0
252	20250219	142300	5866738	797	797	797	797	0
253	20250219	142200	5866738	797	797	797	797	0
254	20250219	142100	5866738	797	797	797	797	0
255	20250219	142000	5866738	797	797	797	797	0
256	20250219	141900	5866738	797	797	797	797	7
257	20250219	141800	5861159	798	798	798	798	0
258	20250219	141700	5861159	798	798	798	798	0
259	20250219	141600	5861159	798	798	798	798	0
260	20250219	141500	5861159	798	798	798	798	0
261	20250219	141400	5861159	798	798	798	798	0
262	20250219	141300	5861159	798	798	798	798	0
263	20250219	141200	5861159	798	798	798	798	126
264	20250219	141100	5760611	798	798	798	798	8
265	20250219	141000	5754227	798	798	798	798	0
266	20250219	140900	5754227	798	798	798	798	0
267	20250219	140800	5754227	798	798	798	798	0
268	20250219	140700	5754227	798	798	798	798	1
269	20250219	140600	5753429	798	798	798	798	8
270	20250219	140500	5747045	798	798	798	798	0
271	20250219	140400	5747045	798	798	798	798	0
272	20250219	140300	5747045	798	798	798	798	0
273	20250219	140200	5747045	798	798	798	798	0
274	20250219	140100	5747045	798	798	798	798	8
275	20250219	140000	5740661	798	798	798	798	0
276	20250219	135900	5740661	798	798	798	798	0
277	20250219	135800	5740661	798	798	798	798	0
278	20250219	135700	5740661	798	798	798	798	0
279	20250219	135600	5740661	798	798	798	798	7
280	20250219	135500	5735075	797	797	797	797	0
281	20250219	135400	5735075	797	797	797	797	0
282	20250219	135300	5735075	797	798	798	797	15
283	20250219	135200	5723111	798	798	798	798	0
284	20250219	135100	5723111	798	798	798	798	0
285	20250219	135000	5723111	798	798	798	798	9
286	20250219	134900	5715929	799	799	799	799	0
287	20250219	134800	5715929	799	799	799	799	0
288	20250219	134700	5715929	799	799	799	799	0
289	20250219	134600	5715929	799	799	799	799	49
290	20250219	134500	5676778	799	799	799	799	0
291	20250219	134400	5676778	799	799	799	799	0
292	20250219	134300	5676778	799	799	799	799	0
293	20250219	134200	5676778	799	799	799	799	0
294	20250219	134100	5676778	799	799	799	799	0
295	20250219	134000	5676778	799	799	799	799	0
296	20250219	133900	5676778	799	799	799	799	0
297	20250219	133800	5676778	799	799	799	799	0
298	20250219	133700	5676778	799	799	799	799	0
299	20250219	133600	5676778	799	799	799	799	0
300	20250219	133500	5676778	799	799	799	799	0
301	20250219	133400	5676778	799	799	799	799	0
302	20250219	133300	5676778	799	799	799	799	0
303	20250219	133200	5676778	799	799	799	799	0
304	20250219	133100	5676778	799	799	799	799	0
305	20250219	133000	5676778	799	799	799	799	0
306	20250219	132900	5676778	799	799	799	799	0
307	20250219	132800	5676778	799	799	799	799	0
308	20250219	132700	5676778	799	799	799	799	0
309	20250219	132600	5676778	799	799	799	799	1
310	20250219	132500	5675979	799	799	799	799	0
311	20250219	132400	5675979	799	799	799	799	0
312	20250219	132300	5675979	799	799	799	799	0
313	20250219	132200	5675979	799	799	799	799	0
314	20250219	132100	5675979	799	799	799	799	0
315	20250219	132000	5675979	799	799	799	799	0
316	20250219	131900	5675979	799	799	799	799	0
317	20250219	131800	5675979	799	799	799	799	0
318	20250219	131700	5675979	799	799	799	799	1
319	20250219	131600	5675180	799	799	799	799	0
320	20250219	131500	5675180	799	799	799	799	0
321	20250219	131400	5675180	799	799	799	799	8
322	20250219	131300	5668788	799	799	799	799	0
323	20250219	131200	5668788	799	799	799	799	1
324	20250219	131100	5667989	797	797	797	797	3
325	20250219	131000	5665598	798	798	798	798	7
326	20250219	130900	5660012	799	799	799	799	0
327	20250219	130800	5660012	799	799	799	799	0
328	20250219	130700	5660012	799	799	799	799	0
329	20250219	130600	5660012	799	799	799	799	8
330	20250219	130500	5653620	799	799	799	799	0
331	20250219	130400	5653620	799	799	799	799	24
332	20250219	130300	5634444	799	799	799	799	0
333	20250219	130200	5634444	799	799	799	799	4
334	20250219	130100	5631248	799	799	799	799	0
335	20250219	130000	5631248	799	799	799	799	0
336	20250219	125900	5631248	799	799	799	799	1
337	20250219	125800	5630449	800	800	800	800	7
338	20250219	125700	5624849	800	800	800	800	0
339	20250219	125600	5624849	800	800	800	800	0
340	20250219	125500	5624849	800	800	800	800	0
341	20250219	125400	5624849	800	800	800	800	14
342	20250219	125300	5613649	800	800	800	800	0
343	20250219	125200	5613649	800	800	800	800	0
344	20250219	125100	5613649	800	800	800	800	0
345	20250219	125000	5613649	800	800	800	800	0
346	20250219	124900	5613649	800	800	800	800	0
347	20250219	124800	5613649	800	800	800	800	0
348	20250219	124700	5613649	800	800	800	800	0
349	20250219	124600	5613649	800	800	800	800	0
350	20250219	124500	5613649	800	800	800	800	0
351	20250219	124400	5613649	800	800	800	800	0
352	20250219	124300	5613649	800	800	800	800	0
353	20250219	124200	5613649	800	800	800	800	1
354	20250219	124100	5612849	800	800	800	800	7
355	20250219	124000	5607249	800	800	800	800	0
356	20250219	123900	5607249	800	800	800	800	0
357	20250219	123800	5607249	800	799	800	799	4
358	20250219	123700	5604052	799	799	799	799	131
359	20250219	123600	5499383	799	799	799	799	107
360	20250219	123500	5413890	799	799	799	799	0
361	20250219	123400	5413890	799	799	799	799	0
362	20250219	123300	5413890	799	799	799	799	0
363	20250219	123200	5413890	799	799	799	799	0
364	20250219	123100	5413890	799	799	799	799	7
365	20250219	123000	5408297	799	799	799	799	0
366	20250219	122900	5408297	799	799	799	799	0
367	20250219	122800	5408297	799	799	799	799	0
368	20250219	122700	5408297	799	799	799	799	0
369	20250219	122600	5408297	799	799	799	799	7
370	20250219	122500	5402704	799	799	799	799	0
371	20250219	122400	5402704	799	799	799	799	0
372	20250219	122300	5402704	799	799	799	799	7
373	20250219	122200	5397111	799	799	799	799	1
374	20250219	122100	5396312	799	799	799	799	0
375	20250219	122000	5396312	799	799	799	799	0
376	20250219	121900	5396312	799	799	799	799	0
377	20250219	121800	5396312	799	799	799	799	0
378	20250219	121700	5396312	799	799	799	799	0
379	20250219	121600	5396312	799	799	799	799	7
380	20250219	121500	5390719	799	799	799	799	0
381	20250219	121400	5390719	799	799	799	799	0
382	20250219	121300	5390719	799	799	799	799	0
383	20250219	121200	5390719	799	799	799	799	0
384	20250219	121100	5390719	799	799	799	799	9
385	20250219	121000	5383528	799	799	799	799	0
386	20250219	120900	5383528	799	799	799	799	0
387	20250219	120800	5383528	799	799	799	799	0
388	20250219	120700	5383528	799	799	799	799	2
389	20250219	120600	5381930	798	799	799	798	20
390	20250219	120500	5365964	799	799	799	799	0
391	20250219	120400	5365964	799	799	799	799	4
392	20250219	120300	5362768	800	800	800	800	0
393	20250219	120200	5362768	800	800	800	800	0
394	20250219	120100	5362768	800	800	800	800	0
395	20250219	120000	5362768	800	800	800	800	8
396	20250219	115900	5356368	798	798	798	798	0
397	20250219	115800	5356368	798	798	798	798	0
398	20250219	115700	5356368	798	798	798	798	7
399	20250219	115600	5350782	796	796	796	796	8
400	20250219	115500	5344414	797	799	799	797	26
401	20250219	115400	5323667	800	800	800	800	0
402	20250219	115300	5323667	800	800	800	800	0
403	20250219	115200	5323667	800	800	800	800	0
404	20250219	115100	5323667	800	800	800	800	0
405	20250219	115000	5323667	800	800	800	800	0
406	20250219	114900	5323667	800	800	800	800	0
407	20250219	114800	5323667	800	800	800	800	0
408	20250219	114700	5323667	800	800	800	800	0
409	20250219	114600	5323667	800	800	800	800	7
410	20250219	114500	5318067	800	800	800	800	1
411	20250219	114400	5317267	800	800	800	800	1
412	20250219	114300	5316467	800	800	800	800	0
413	20250219	114200	5316467	800	800	800	800	7
414	20250219	114100	5310867	800	800	800	800	0
415	20250219	114000	5310867	800	800	800	800	0
416	20250219	113900	5310867	800	800	800	800	0
417	20250219	113800	5310867	800	800	800	800	0
418	20250219	113700	5310867	800	800	800	800	0
419	20250219	113600	5310867	800	799	800	799	8
420	20250219	113500	5304468	800	800	800	800	100
421	20250219	113400	5224468	800	800	800	800	0
422	20250219	113300	5224468	800	800	800	800	0
423	20250219	113200	5224468	800	800	800	800	0
424	20250219	113100	5224468	800	800	800	800	0
425	20250219	113000	5224468	800	800	800	800	0
426	20250219	112900	5224468	800	800	800	800	0
427	20250219	112800	5224468	800	800	800	800	41
428	20250219	112700	5191668	800	800	800	800	0
429	20250219	112600	5191668	800	800	800	800	0
430	20250219	112500	5191668	800	800	800	800	0
431	20250219	112400	5191668	800	800	800	800	0
432	20250219	112300	5191668	800	800	800	800	0
433	20250219	112200	5191668	800	800	800	800	0
434	20250219	112100	5191668	800	800	800	800	0
435	20250219	112000	5191668	800	797	800	797	4789
436	20250219	111900	1361537	797	797	797	797	0
437	20250219	111800	1361537	797	797	797	797	0
438	20250219	111700	1361537	797	797	797	797	0
439	20250219	111600	1361537	797	797	797	797	8
440	20250219	111500	1355161	797	797	797	797	0
441	20250219	111400	1355161	797	797	797	797	0
442	20250219	111300	1355161	797	797	797	797	0
443	20250219	111200	1355161	797	797	797	797	8
444	20250219	111100	1348785	797	797	797	797	0
445	20250219	111000	1348785	797	797	797	797	0
446	20250219	110900	1348785	797	797	797	797	0
447	20250219	110800	1348785	797	797	797	797	0
448	20250219	110700	1348785	797	797	797	797	7
449	20250219	110600	1343206	797	797	797	797	0
450	20250219	110500	1343206	797	797	797	797	0
451	20250219	110400	1343206	797	797	797	797	1
452	20250219	110300	1342409	797	797	797	797	0
453	20250219	110200	1342409	797	797	797	797	0
454	20250219	110100	1342409	797	797	797	797	8
455	20250219	110000	1336033	796	796	796	796	0
456	20250219	105900	1336033	796	796	796	796	0
457	20250219	105800	1336033	796	796	796	796	0
458	20250219	105700	1336033	796	796	796	796	0
459	20250219	105600	1336033	796	796	796	796	4
460	20250219	105500	1332849	796	796	796	796	0
461	20250219	105400	1332849	796	796	796	796	1
462	20250219	105300	1332053	796	796	796	796	6
463	20250219	105200	1327277	797	797	797	797	0
464	20250219	105100	1327277	797	797	797	797	7
465	20250219	105000	1321698	797	797	797	797	0
466	20250219	104900	1321698	797	796	797	796	42
467	20250219	104800	1288264	796	796	796	796	4
468	20250219	104700	1285080	796	796	796	796	0
469	20250219	104600	1285080	796	796	796	796	0
470	20250219	104500	1285080	796	796	796	796	0
471	20250219	104400	1285080	796	796	796	796	0
472	20250219	104300	1285080	796	796	796	796	0
473	20250219	104200	1285080	796	796	796	796	1
474	20250219	104100	1284284	796	796	796	796	0
475	20250219	104000	1284284	796	796	796	796	0
476	20250219	103900	1284284	796	796	796	796	0
477	20250219	103800	1284284	796	796	796	796	0
478	20250219	103700	1284284	796	796	796	796	0
479	20250219	103600	1284284	796	796	796	796	0
480	20250219	103500	1284284	796	796	796	796	0
481	20250219	103400	1284284	796	796	796	796	0
482	20250219	103300	1284284	796	796	796	796	0
483	20250219	103200	1284284	796	796	796	796	0
484	20250219	103100	1284284	796	796	796	796	0
485	20250219	103000	1284284	796	796	796	796	0
486	20250219	102900	1284284	796	796	796	796	0
487	20250219	102800	1284284	796	796	796	796	0
488	20250219	102700	1284284	796	796	796	796	0
489	20250219	102600	1284284	796	796	796	796	0
490	20250219	102500	1284284	796	796	796	796	1
491	20250219	102400	1283488	796	796	796	796	0
492	20250219	102300	1283488	796	796	796	796	0
493	20250219	102200	1283488	796	796	796	796	0
494	20250219	102100	1283488	796	796	796	796	0
495	20250219	102000	1283488	796	796	796	796	0
496	20250219	101900	1283488	796	796	796	796	1
497	20250219	101800	1282692	796	796	796	796	0
498	20250219	101700	1282692	796	796	796	796	4
499	20250219	101600	1279508	797	797	797	797	0
500	20250219	101500	1279508	797	797	797	797	0
501	20250219	101400	1279508	797	797	797	797	0
502	20250219	101300	1279508	797	797	797	797	0
503	20250219	101200	1279508	797	797	797	797	0
504	20250219	101100	1279508	797	797	797	797	8
505	20250219	101000	1273132	797	797	797	797	0
506	20250219	100900	1273132	797	797	797	797	2
507	20250219	100800	1271538	798	798	798	798	0
508	20250219	100700	1271538	798	798	798	798	0
509	20250219	100600	1271538	798	798	798	798	10
510	20250219	100500	1263558	798	798	798	798	0
511	20250219	100400	1263558	798	798	798	798	8
512	20250219	100300	1257174	798	798	798	798	0
513	20250219	100200	1257174	798	797	798	797	126
514	20250219	100100	1156687	797	797	797	797	0
515	20250219	100000	1156687	797	797	797	797	14
516	20250219	095900	1145529	797	797	797	797	0
517	20250219	095800	1145529	797	797	797	797	0
518	20250219	095700	1145529	797	797	797	797	1
519	20250219	095600	1144732	797	797	797	797	1
520	20250219	095500	1143935	796	796	796	796	0
521	20250219	095400	1143935	796	796	796	796	0
522	20250219	095300	1143935	796	796	797	796	40
523	20250219	095200	1112094	797	797	797	797	0
524	20250219	095100	1112094	797	797	797	797	0
525	20250219	095000	1112094	797	797	797	797	0
526	20250219	094900	1112094	797	797	797	797	1
527	20250219	094800	1111297	797	797	797	797	0
528	20250219	094700	1111297	797	797	797	797	0
529	20250219	094600	1111297	797	797	797	797	7
530	20250219	094500	1105718	797	797	797	797	0
531	20250219	094400	1105718	797	797	797	797	0
532	20250219	094300	1105718	797	797	797	797	2
533	20250219	094200	1104124	797	797	797	797	0
534	20250219	094100	1104124	797	797	797	797	3
535	20250219	094000	1101733	799	799	799	799	0
536	20250219	093900	1101733	799	799	799	799	0
537	20250219	093800	1101733	799	799	799	799	0
538	20250219	093700	1101733	799	799	799	799	154
539	20250219	093600	978687	799	799	799	799	0
540	20250219	093500	978687	799	799	799	799	0
541	20250219	093400	978687	799	799	799	799	6
542	20250219	093300	973893	799	799	799	799	0
543	20250219	093200	973893	799	799	799	799	1
544	20250219	093100	973094	799	799	799	799	0
545	20250219	093000	973094	799	799	799	799	0
546	20250219	092900	973094	799	799	799	799	380
547	20250219	092800	669474	800	800	800	800	0
548	20250219	092700	669474	800	800	800	800	0
549	20250219	092600	669474	800	800	800	800	0
550	20250219	092500	669474	800	800	800	800	0
551	20250219	092400	669474	800	800	800	800	0
552	20250219	092300	669474	800	800	800	800	0
553	20250219	092200	669474	800	800	800	800	0
554	20250219	092100	669474	800	800	800	800	0
555	20250219	092000	669474	800	800	800	800	0
556	20250219	091900	669474	800	800	800	800	0
557	20250219	091800	669474	800	795	800	795	625
558	20250219	091700	170961	795	795	795	795	0
559	20250219	091600	170961	795	795	795	795	0
560	20250219	091500	170961	795	795	795	795	24
561	20250219	091400	151881	793	794	794	793	12
562	20250219	091300	142364	795	795	795	795	0
563	20250219	091200	142364	795	795	795	795	0
564	20250219	091100	142364	795	795	795	795	8
565	20250219	091000	136004	795	795	795	795	1
566	20250219	090900	135209	795	795	795	795	0
567	20250219	090800	135209	795	795	795	795	0
568	20250219	090700	135209	795	795	795	795	0
569	20250219	090600	135209	795	795	795	795	0
570	20250219	090500	135209	795	794	795	794	2
571	20250219	090400	133620	786	786	786	786	0
572	20250219	090300	133620	786	786	786	786	0
573	20250219	090200	133620	786	786	786	786	0
574	20250219	090100	133620	786	786	786	786	51
575	20250219	090000	93534	786	786	786	786	119