KissMeData/008290/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185200	29467681	455	455	455	455	1918
3	20250219	185100	29467681	455	455	455	455	0
4	20250219	185000	29467681	455	455	455	455	0
5	20250219	184900	29467681	455	455	455	455	0
6	20250219	184800	29467681	455	455	455	455	0
7	20250219	184700	29467681	455	455	455	455	0
8	20250219	184600	29467681	455	455	455	455	0
9	20250219	184500	29467681	455	455	455	455	0
10	20250219	184400	29467681	455	455	455	455	0
11	20250219	184300	29467681	455	455	455	455	0
12	20250219	184200	29467681	455	455	455	455	0
13	20250219	184100	29467681	455	455	455	455	0
14	20250219	184000	29467681	455	455	455	455	0
15	20250219	183900	29467681	455	455	455	455	0
16	20250219	183800	29467681	455	455	455	455	0
17	20250219	183700	29467681	455	455	455	455	0
18	20250219	183600	29467681	455	455	455	455	0
19	20250219	183500	29467681	455	455	455	455	0
20	20250219	183400	29467681	455	455	455	455	0
21	20250219	183300	29467681	455	455	455	455	0
22	20250219	183200	29467681	455	455	455	455	0
23	20250219	183100	29467681	455	455	455	455	0
24	20250219	183000	29467681	455	455	455	455	0
25	20250219	182900	29467681	455	455	455	455	0
26	20250219	182800	29467681	455	455	455	455	0
27	20250219	182700	29467681	455	455	455	455	0
28	20250219	182600	29467681	455	455	455	455	0
29	20250219	182500	29467681	455	455	455	455	0
30	20250219	182400	29467681	455	455	455	455	0
31	20250219	182300	29467681	455	455	455	455	0
32	20250219	182200	29467681	455	455	455	455	1918
33	20250219	182100	29467681	455	455	455	455	0
34	20250219	182000	29467681	455	455	455	455	0
35	20250219	181900	29467681	455	455	455	455	0
36	20250219	181800	29467681	455	455	455	455	0
37	20250219	181700	29467681	455	455	455	455	0
38	20250219	181600	29467681	455	455	455	455	0
39	20250219	181500	29467681	455	455	455	455	0
40	20250219	181400	29467681	455	455	455	455	0
41	20250219	181300	29467681	455	455	455	455	0
42	20250219	181200	29467681	455	455	455	455	0
43	20250219	181100	29467681	455	455	455	455	0
44	20250219	181000	29467681	455	455	455	455	0
45	20250219	180900	29467681	455	455	455	455	0
46	20250219	180800	29467681	455	455	455	455	0
47	20250219	180700	29467681	455	455	455	455	0
48	20250219	180600	29467681	455	455	455	455	0
49	20250219	180500	29467681	455	455	455	455	0
50	20250219	180400	29467681	455	455	455	455	0
51	20250219	180300	29467681	455	455	455	455	0
52	20250219	180200	29467681	455	455	455	455	0
53	20250219	180100	29467681	455	455	455	455	0
54	20250219	180000	29467681	455	455	455	455	0
55	20250219	175900	29467681	455	455	455	455	0
56	20250219	175800	29467681	455	455	455	455	0
57	20250219	175700	29467681	455	455	455	455	0
58	20250219	175600	29467681	455	455	455	455	0
59	20250219	175500	29467681	455	455	455	455	0
60	20250219	175400	29467681	455	455	455	455	0
61	20250219	175300	29467681	455	455	455	455	0
62	20250219	175200	29467681	455	455	455	455	1918
63	20250219	175100	29467681	455	455	455	455	0
64	20250219	175000	29467681	455	455	455	455	0
65	20250219	174900	29467681	455	455	455	455	0
66	20250219	174800	29467681	455	455	455	455	0
67	20250219	174700	29467681	455	455	455	455	0
68	20250219	174600	29467681	455	455	455	455	0
69	20250219	174500	29467681	455	455	455	455	0
70	20250219	174400	29467681	455	455	455	455	0
71	20250219	174300	29467681	455	455	455	455	0
72	20250219	174200	29467681	455	455	455	455	0
73	20250219	174100	29467681	455	455	455	455	0
74	20250219	174000	29467681	455	455	455	455	0
75	20250219	173900	29467681	455	455	455	455	0
76	20250219	173800	29467681	455	455	455	455	0
77	20250219	173700	29467681	455	455	455	455	0
78	20250219	173600	29467681	455	455	455	455	0
79	20250219	173500	29467681	455	455	455	455	0
80	20250219	173400	29467681	455	455	455	455	0
81	20250219	173300	29467681	455	455	455	455	0
82	20250219	173200	29467681	455	455	455	455	0
83	20250219	173100	29467681	455	455	455	455	0
84	20250219	173000	29467681	455	455	455	455	0
85	20250219	172900	29467681	455	455	455	455	0
86	20250219	172800	29467681	455	455	455	455	0
87	20250219	172700	29467681	455	455	455	455	0
88	20250219	172600	29467681	455	455	455	455	0
89	20250219	172500	29467681	455	455	455	455	0
90	20250219	172400	29467681	455	455	455	455	0
91	20250219	172300	29467681	455	455	455	455	0
92	20250219	172200	29467681	455	455	455	455	1918
93	20250219	172100	29467681	455	455	455	455	0
94	20250219	172000	29467681	455	455	455	455	0
95	20250219	171900	29467681	455	455	455	455	0
96	20250219	171800	29467681	455	455	455	455	0
97	20250219	171700	29467681	455	455	455	455	0
98	20250219	171600	29467681	455	455	455	455	0
99	20250219	171500	29467681	455	455	455	455	0
100	20250219	171400	29467681	455	455	455	455	0
101	20250219	171300	29467681	455	455	455	455	0
102	20250219	171200	29467681	455	455	455	455	0
103	20250219	171100	29467681	455	455	455	455	0
104	20250219	171000	29467681	455	455	455	455	0
105	20250219	170900	29467681	455	455	455	455	0
106	20250219	170800	29467681	455	455	455	455	0
107	20250219	170700	29467681	455	455	455	455	0
108	20250219	170600	29467681	455	455	455	455	0
109	20250219	170500	29467681	455	455	455	455	0
110	20250219	170400	29467681	455	455	455	455	0
111	20250219	170300	29467681	455	455	455	455	0
112	20250219	170200	29467681	455	455	455	455	0
113	20250219	170100	29467681	455	455	455	455	0
114	20250219	170000	29467681	455	455	455	455	0
115	20250219	165900	29467681	455	455	455	455	0
116	20250219	165800	29467681	455	455	455	455	0
117	20250219	165700	29467681	455	455	455	455	0
118	20250219	165600	29467681	455	455	455	455	0
119	20250219	165500	29467681	455	455	455	455	0
120	20250219	165400	29467681	455	455	455	455	0
121	20250219	165300	29467681	455	455	455	455	0
122	20250219	165200	29467681	455	455	455	455	1918
123	20250219	165100	29467681	455	455	455	455	0
124	20250219	165000	29467681	455	455	455	455	0
125	20250219	164900	29467681	455	455	455	455	0
126	20250219	164800	29467681	455	455	455	455	0
127	20250219	164700	29467681	455	455	455	455	0
128	20250219	164600	29467681	455	455	455	455	0
129	20250219	164500	29467681	455	455	455	455	0
130	20250219	164400	29467681	455	455	455	455	0
131	20250219	164300	29467681	455	455	455	455	0
132	20250219	164200	29467681	455	455	455	455	0
133	20250219	164100	29467681	455	455	455	455	0
134	20250219	164000	29467681	455	455	455	455	0
135	20250219	163900	29467681	455	455	455	455	0
136	20250219	163800	29467681	455	455	455	455	0
137	20250219	163700	29467681	455	455	455	455	0
138	20250219	163600	29467681	455	455	455	455	0
139	20250219	163500	29467681	455	455	455	455	0
140	20250219	163400	29467681	455	455	455	455	0
141	20250219	163300	29467681	455	455	455	455	0
142	20250219	163200	29467681	455	455	455	455	0
143	20250219	163100	29467681	455	455	455	455	0
144	20250219	163000	29467681	455	455	455	455	0
145	20250219	162900	29467681	455	455	455	455	0
146	20250219	162800	29467681	455	455	455	455	0
147	20250219	162700	29467681	455	455	455	455	0
148	20250219	162600	29467681	455	455	455	455	0
149	20250219	162500	29467681	455	455	455	455	0
150	20250219	162400	29467681	455	455	455	455	0
151	20250219	162300	29467681	455	455	455	455	0
152	20250219	162200	29467681	455	455	455	455	1918
153	20250219	162100	29467681	455	455	455	455	0
154	20250219	162000	29467681	455	455	455	455	0
155	20250219	161900	29467681	455	455	455	455	0
156	20250219	161800	29467681	455	455	455	455	0
157	20250219	161700	29467681	455	455	455	455	0
158	20250219	161600	29467681	455	455	455	455	0
159	20250219	161500	29467681	455	455	455	455	0
160	20250219	161400	29467681	455	455	455	455	0
161	20250219	161300	29467681	455	455	455	455	0
162	20250219	161200	29467681	455	455	455	455	0
163	20250219	161100	29467681	455	455	455	455	0
164	20250219	161000	29467681	455	455	455	455	0
165	20250219	160900	29467681	455	455	455	455	0
166	20250219	160800	29467681	455	455	455	455	0
167	20250219	160700	29467681	455	455	455	455	0
168	20250219	160600	29467681	455	455	455	455	0
169	20250219	160500	29467681	455	455	455	455	0
170	20250219	160400	29467681	455	455	455	455	0
171	20250219	160300	29467681	455	455	455	455	0
172	20250219	160200	29467681	455	455	455	455	0
173	20250219	160100	29467681	455	455	455	455	0
174	20250219	160000	29467681	455	455	455	455	0
175	20250219	155900	29467681	455	455	455	455	0
176	20250219	155800	29467681	455	455	455	455	0
177	20250219	155700	29467681	455	455	455	455	0
178	20250219	155600	29467681	455	455	455	455	0
179	20250219	155500	29467681	455	455	455	455	0
180	20250219	155400	29467681	455	455	455	455	0
181	20250219	155300	29467681	455	455	455	455	0
182	20250219	155200	29467681	455	455	455	455	1918
183	20250219	155100	29467681	455	455	455	455	0
184	20250219	155000	29467681	455	455	455	455	0
185	20250219	154900	29467681	455	455	455	455	0
186	20250219	154800	29467681	455	455	455	455	0
187	20250219	154700	29467681	455	455	455	455	0
188	20250219	154600	29467681	455	455	455	455	0
189	20250219	154500	29467681	455	455	455	455	0
190	20250219	154400	29467681	455	455	455	455	0
191	20250219	154300	29467681	455	455	455	455	0
192	20250219	154200	29467681	455	455	455	455	0
193	20250219	154100	29467681	455	455	455	455	0
194	20250219	154000	29467681	455	455	455	455	0
195	20250219	153900	29467681	455	455	455	455	0
196	20250219	153800	29467681	455	455	455	455	0
197	20250219	153700	29467681	455	455	455	455	0
198	20250219	153600	29467681	455	455	455	455	0
199	20250219	153500	29467681	455	455	455	455	0
200	20250219	153400	29467681	455	455	455	455	0
201	20250219	153300	29467681	455	455	455	455	0
202	20250219	153200	29467681	455	455	455	455	0
203	20250219	153100	29467681	455	455	455	455	0
204	20250219	153000	29467681	455	455	455	455	1918
205	20250219	152900	28594991	454	454	454	454	0
206	20250219	152800	28594991	454	454	454	454	0
207	20250219	152700	28594991	454	454	454	454	0
208	20250219	152600	28594991	454	454	454	454	0
209	20250219	152500	28594991	454	454	454	454	0
210	20250219	152400	28594991	454	454	454	454	0
211	20250219	152300	28594991	454	454	454	454	0
212	20250219	152200	28594991	454	454	454	454	0
213	20250219	152100	28594991	454	454	454	454	0
214	20250219	152000	28594991	454	454	454	454	0
215	20250219	151900	28594991	454	455	455	454	2183
216	20250219	151800	27602908	459	459	459	459	440
217	20250219	151700	27400948	460	460	460	460	0
218	20250219	151600	27400948	460	460	460	460	0
219	20250219	151500	27400948	460	460	460	460	0
220	20250219	151400	27400948	460	460	460	460	0
221	20250219	151300	27400948	460	460	460	460	0
222	20250219	151200	27400948	460	460	460	460	0
223	20250219	151100	27400948	460	460	460	460	5
224	20250219	151000	27398648	460	460	460	460	0
225	20250219	150900	27398648	460	460	460	460	0
226	20250219	150800	27398648	460	460	460	460	0
227	20250219	150700	27398648	460	460	460	460	1
228	20250219	150600	27398188	459	459	459	459	255
229	20250219	150500	27281143	459	459	459	459	0
230	20250219	150400	27281143	459	459	459	459	0
231	20250219	150300	27281143	459	459	459	459	1
232	20250219	150200	27280684	455	455	455	455	0
233	20250219	150100	27280684	455	455	455	455	5000
234	20250219	150000	25005684	455	455	455	455	0
235	20250219	145900	25005684	455	459	459	455	3481
236	20250219	145800	23419419	459	459	459	459	0
237	20250219	145700	23419419	459	459	459	459	0
238	20250219	145600	23419419	459	459	459	459	0
239	20250219	145500	23419419	459	459	459	459	0
240	20250219	145400	23419419	459	459	459	459	0
241	20250219	145300	23419419	459	459	459	459	242
242	20250219	145200	23308341	460	460	460	460	0
243	20250219	145100	23308341	460	460	460	460	0
244	20250219	145000	23308341	460	460	460	460	5
245	20250219	144900	23306041	459	459	459	459	1758
246	20250219	144800	22499119	459	459	459	459	0
247	20250219	144700	22499119	459	459	459	459	800
248	20250219	144600	22131919	459	459	459	459	0
249	20250219	144500	22131919	459	459	459	459	0
250	20250219	144400	22131919	459	459	459	459	1
251	20250219	144300	22131460	459	459	459	459	0
252	20250219	144200	22131460	459	459	459	459	0
253	20250219	144100	22131460	459	459	459	459	0
254	20250219	144000	22131460	459	459	459	459	0
255	20250219	143900	22131460	459	459	459	459	0
256	20250219	143800	22131460	459	459	459	459	0
257	20250219	143700	22131460	459	459	459	459	0
258	20250219	143600	22131460	459	459	459	459	0
259	20250219	143500	22131460	459	459	459	459	111
260	20250219	143400	22080511	459	459	459	459	0
261	20250219	143300	22080511	459	459	459	459	0
262	20250219	143200	22080511	459	459	459	459	0
263	20250219	143100	22080511	459	459	459	459	0
264	20250219	143000	22080511	459	459	459	459	0
265	20250219	142900	22080511	459	459	459	459	0
266	20250219	142800	22080511	459	459	459	459	0
267	20250219	142700	22080511	459	459	459	459	0
268	20250219	142600	22080511	459	459	459	459	0
269	20250219	142500	22080511	459	459	459	459	0
270	20250219	142400	22080511	459	459	459	459	0
271	20250219	142300	22080511	459	459	459	459	0
272	20250219	142200	22080511	459	459	459	459	0
273	20250219	142100	22080511	459	459	459	459	0
274	20250219	142000	22080511	459	459	459	459	0
275	20250219	141900	22080511	459	459	459	459	0
276	20250219	141800	22080511	459	459	459	459	6
277	20250219	141700	22077757	459	459	459	459	0
278	20250219	141600	22077757	459	459	459	459	2000
279	20250219	141500	21159757	459	459	459	459	1
280	20250219	141400	21159298	457	457	457	457	0
281	20250219	141300	21159298	457	457	457	457	0
282	20250219	141200	21159298	457	457	457	457	0
283	20250219	141100	21159298	457	457	457	457	0
284	20250219	141000	21159298	457	457	457	457	0
285	20250219	140900	21159298	457	457	457	457	0
286	20250219	140800	21159298	457	457	457	457	0
287	20250219	140700	21159298	457	457	457	457	0
288	20250219	140600	21159298	457	457	457	457	0
289	20250219	140500	21159298	457	457	457	457	0
290	20250219	140400	21159298	457	457	457	457	0
291	20250219	140300	21159298	457	457	457	457	0
292	20250219	140200	21159298	457	457	457	457	0
293	20250219	140100	21159298	457	457	457	457	0
294	20250219	140000	21159298	457	457	457	457	0
295	20250219	135900	21159298	457	457	457	457	0
296	20250219	135800	21159298	457	457	457	457	1
297	20250219	135700	21158841	459	459	459	459	0
298	20250219	135600	21158841	459	459	459	459	0
299	20250219	135500	21158841	459	459	459	459	0
300	20250219	135400	21158841	459	459	459	459	0
301	20250219	135300	21158841	459	459	459	459	0
302	20250219	135200	21158841	459	459	459	459	1
303	20250219	135100	21158382	459	459	459	459	1000
304	20250219	135000	20699382	459	459	459	459	0
305	20250219	134900	20699382	459	459	459	459	0
306	20250219	134800	20699382	459	459	459	459	0
307	20250219	134700	20699382	459	459	459	459	0
308	20250219	134600	20699382	459	459	459	459	0
309	20250219	134500	20699382	459	459	459	459	0
310	20250219	134400	20699382	459	459	459	459	0
311	20250219	134300	20699382	459	459	459	459	3
312	20250219	134200	20698005	455	455	455	455	0
313	20250219	134100	20698005	455	457	457	455	2005
314	20250219	134000	19783956	459	459	459	459	0
315	20250219	133900	19783956	459	459	459	459	0
316	20250219	133800	19783956	459	459	459	459	0
317	20250219	133700	19783956	459	459	459	459	0
318	20250219	133600	19783956	459	459	459	459	0
319	20250219	133500	19783956	459	459	459	459	0
320	20250219	133400	19783956	459	459	459	459	0
321	20250219	133300	19783956	459	459	459	459	0
322	20250219	133200	19783956	459	459	459	459	0
323	20250219	133100	19783956	459	459	459	459	0
324	20250219	133000	19783956	459	459	459	459	0
325	20250219	132900	19783956	459	459	459	459	0
326	20250219	132800	19783956	459	459	459	459	0
327	20250219	132700	19783956	459	459	459	459	0
328	20250219	132600	19783956	459	459	459	459	0
329	20250219	132500	19783956	459	459	459	459	0
330	20250219	132400	19783956	459	459	459	459	0
331	20250219	132300	19783956	459	459	459	459	0
332	20250219	132200	19783956	459	459	459	459	0
333	20250219	132100	19783956	459	459	459	459	0
334	20250219	132000	19783956	459	459	459	459	0
335	20250219	131900	19783956	459	459	459	459	0
336	20250219	131800	19783956	459	459	459	459	0
337	20250219	131700	19783956	459	459	459	459	0
338	20250219	131600	19783956	459	459	459	459	0
339	20250219	131500	19783956	459	459	459	459	0
340	20250219	131400	19783956	459	459	459	459	0
341	20250219	131300	19783956	459	459	459	459	0
342	20250219	131200	19783956	459	459	459	459	0
343	20250219	131100	19783956	459	458	459	458	100
344	20250219	131000	19738069	458	458	458	458	10
345	20250219	130900	19733489	458	458	458	458	10
346	20250219	130800	19728909	458	458	458	458	0
347	20250219	130700	19728909	458	458	458	458	0
348	20250219	130600	19728909	458	458	458	458	0
349	20250219	130500	19728909	458	458	458	458	0
350	20250219	130400	19728909	458	458	458	458	5
351	20250219	130300	19726619	458	458	458	458	0
352	20250219	130200	19726619	458	458	458	458	0
353	20250219	130100	19726619	458	458	458	458	2
354	20250219	130000	19725703	458	458	458	458	0
355	20250219	125900	19725703	458	458	458	458	0
356	20250219	125800	19725703	458	458	458	458	0
357	20250219	125700	19725703	458	458	458	458	0
358	20250219	125600	19725703	458	458	458	458	0
359	20250219	125500	19725703	458	458	458	458	49
360	20250219	125400	19703261	458	458	458	458	0
361	20250219	125300	19703261	458	458	458	458	0
362	20250219	125200	19703261	458	458	458	458	0
363	20250219	125100	19703261	458	458	458	458	0
364	20250219	125000	19703261	458	458	458	458	0
365	20250219	124900	19703261	458	458	458	458	33
366	20250219	124800	19688147	458	458	458	457	55
367	20250219	124700	19662958	457	457	457	457	0
368	20250219	124600	19662958	457	457	457	457	0
369	20250219	124500	19662958	457	457	457	457	0
370	20250219	124400	19662958	457	457	457	457	0
371	20250219	124300	19662958	457	458	458	457	3
372	20250219	124200	19661585	458	458	458	458	0
373	20250219	124100	19661585	458	458	458	458	0
374	20250219	124000	19661585	458	458	458	458	0
375	20250219	123900	19661585	458	458	458	458	0
376	20250219	123800	19661585	458	458	458	458	0
377	20250219	123700	19661585	458	458	458	458	0
378	20250219	123600	19661585	458	458	458	458	0
379	20250219	123500	19661585	458	458	458	458	0
380	20250219	123400	19661585	458	458	458	458	0
381	20250219	123300	19661585	458	458	458	458	0
382	20250219	123200	19661585	458	458	458	458	0
383	20250219	123100	19661585	458	458	458	458	0
384	20250219	123000	19661585	458	458	458	458	0
385	20250219	122900	19661585	458	458	458	458	0
386	20250219	122800	19661585	458	458	458	458	0
387	20250219	122700	19661585	458	458	458	458	0
388	20250219	122600	19661585	458	458	458	458	0
389	20250219	122500	19661585	458	458	458	458	0
390	20250219	122400	19661585	458	458	458	458	0
391	20250219	122300	19661585	458	458	458	458	1
392	20250219	122200	19661127	456	458	458	456	2
393	20250219	122100	19660213	456	456	456	456	0
394	20250219	122000	19660213	456	457	457	456	6
395	20250219	121900	19657476	459	459	459	459	0
396	20250219	121800	19657476	459	459	459	459	0
397	20250219	121700	19657476	459	459	459	459	0
398	20250219	121600	19657476	459	459	459	459	0
399	20250219	121500	19657476	459	459	459	459	0
400	20250219	121400	19657476	459	459	459	459	0
401	20250219	121300	19657476	459	459	459	459	0
402	20250219	121200	19657476	459	459	459	459	0
403	20250219	121100	19657476	459	459	459	459	0
404	20250219	121000	19657476	459	459	459	459	0
405	20250219	120900	19657476	459	459	459	459	0
406	20250219	120800	19657476	459	459	459	459	0
407	20250219	120700	19657476	459	459	459	459	0
408	20250219	120600	19657476	459	459	459	459	0
409	20250219	120500	19657476	459	459	459	459	0
410	20250219	120400	19657476	459	459	459	459	0
411	20250219	120300	19657476	459	459	459	459	0
412	20250219	120200	19657476	459	459	459	459	0
413	20250219	120100	19657476	459	459	459	459	0
414	20250219	120000	19657476	459	459	459	459	0
415	20250219	115900	19657476	459	459	459	459	0
416	20250219	115800	19657476	459	459	459	459	0
417	20250219	115700	19657476	459	459	459	459	0
418	20250219	115600	19657476	459	459	459	459	0
419	20250219	115500	19657476	459	459	459	459	0
420	20250219	115400	19657476	459	459	459	459	0
421	20250219	115300	19657476	459	459	459	459	0
422	20250219	115200	19657476	459	459	459	459	0
423	20250219	115100	19657476	459	459	459	459	0
424	20250219	115000	19657476	459	459	459	459	0
425	20250219	114900	19657476	459	459	459	459	0
426	20250219	114800	19657476	459	459	459	459	0
427	20250219	114700	19657476	459	459	459	459	0
428	20250219	114600	19657476	459	459	459	459	0
429	20250219	114500	19657476	459	459	459	459	0
430	20250219	114400	19657476	459	459	459	459	0
431	20250219	114300	19657476	459	459	459	459	0
432	20250219	114200	19657476	459	459	459	459	0
433	20250219	114100	19657476	459	459	459	459	0
434	20250219	114000	19657476	459	459	459	459	0
435	20250219	113900	19657476	459	459	459	459	0
436	20250219	113800	19657476	459	459	459	459	0
437	20250219	113700	19657476	459	459	459	459	0
438	20250219	113600	19657476	459	459	459	459	0
439	20250219	113500	19657476	459	459	459	459	0
440	20250219	113400	19657476	459	459	459	459	0
441	20250219	113300	19657476	459	459	459	459	0
442	20250219	113200	19657476	459	459	459	459	0
443	20250219	113100	19657476	459	459	459	459	0
444	20250219	113000	19657476	459	459	459	459	0
445	20250219	112900	19657476	459	459	459	459	17
446	20250219	112800	19649673	459	459	459	459	0
447	20250219	112700	19649673	459	459	459	459	0
448	20250219	112600	19649673	459	459	459	459	0
449	20250219	112500	19649673	459	459	459	459	0
450	20250219	112400	19649673	459	459	459	459	0
451	20250219	112300	19649673	459	459	459	459	0
452	20250219	112200	19649673	459	459	459	459	218
453	20250219	112100	19549611	459	459	459	459	0
454	20250219	112000	19549611	459	459	459	459	0
455	20250219	111900	19549611	459	459	459	459	0
456	20250219	111800	19549611	459	459	459	459	0
457	20250219	111700	19549611	459	459	459	459	0
458	20250219	111600	19549611	459	459	459	459	0
459	20250219	111500	19549611	459	459	459	459	0
460	20250219	111400	19549611	459	459	459	459	1
461	20250219	111300	19549152	454	454	454	454	0
462	20250219	111200	19549152	454	457	457	454	4545
463	20250219	111100	17483478	457	459	459	457	1041
464	20250219	111000	17006798	460	460	460	460	0
465	20250219	110900	17006798	460	460	460	460	0
466	20250219	110800	17006798	460	460	460	460	0
467	20250219	110700	17006798	460	460	460	460	0
468	20250219	110600	17006798	460	460	460	460	0
469	20250219	110500	17006798	460	460	460	460	0
470	20250219	110400	17006798	460	460	460	460	0
471	20250219	110300	17006798	460	460	460	460	0
472	20250219	110200	17006798	460	460	460	460	12
473	20250219	110100	17001278	460	460	460	460	0
474	20250219	110000	17001278	460	460	460	460	0
475	20250219	105900	17001278	460	460	460	460	0
476	20250219	105800	17001278	460	460	460	460	0
477	20250219	105700	17001278	460	460	460	460	0
478	20250219	105600	17001278	460	460	460	460	0
479	20250219	105500	17001278	460	460	460	460	0
480	20250219	105400	17001278	460	460	460	460	0
481	20250219	105300	17001278	460	460	460	460	0
482	20250219	105200	17001278	460	460	460	460	0
483	20250219	105100	17001278	460	460	460	460	0
484	20250219	105000	17001278	460	460	460	460	0
485	20250219	104900	17001278	460	460	460	460	0
486	20250219	104800	17001278	460	460	460	460	0
487	20250219	104700	17001278	460	460	460	460	0
488	20250219	104600	17001278	460	460	460	460	0
489	20250219	104500	17001278	460	460	460	460	0
490	20250219	104400	17001278	460	460	460	460	0
491	20250219	104300	17001278	460	460	460	460	1065
492	20250219	104200	16511378	458	458	458	458	0
493	20250219	104100	16511378	458	458	458	458	0
494	20250219	104000	16511378	458	458	458	458	0
495	20250219	103900	16511378	458	458	458	458	0
496	20250219	103800	16511378	458	458	458	458	0
497	20250219	103700	16511378	458	458	458	458	0
498	20250219	103600	16511378	458	458	458	458	0
499	20250219	103500	16511378	458	458	458	458	5
500	20250219	103400	16509088	460	460	460	460	0
501	20250219	103300	16509088	460	460	460	460	0
502	20250219	103200	16509088	460	460	460	460	0
503	20250219	103100	16509088	460	460	460	460	0
504	20250219	103000	16509088	460	460	460	460	0
505	20250219	102900	16509088	460	460	460	460	0
506	20250219	102800	16509088	460	460	460	460	0
507	20250219	102700	16509088	460	460	460	460	0
508	20250219	102600	16509088	460	460	460	460	0
509	20250219	102500	16509088	460	460	460	460	0
510	20250219	102400	16509088	460	460	460	460	0
511	20250219	102300	16509088	460	460	460	460	0
512	20250219	102200	16509088	460	460	460	460	0
513	20250219	102100	16509088	460	460	460	460	0
514	20250219	102000	16509088	460	460	460	460	0
515	20250219	101900	16509088	460	460	460	460	0
516	20250219	101800	16509088	460	460	460	460	0
517	20250219	101700	16509088	460	460	460	460	0
518	20250219	101600	16509088	460	460	460	460	0
519	20250219	101500	16509088	460	460	460	460	0
520	20250219	101400	16509088	460	460	460	460	0
521	20250219	101300	16509088	460	460	460	460	0
522	20250219	101200	16509088	460	460	460	460	2
523	20250219	101100	16508168	460	460	460	460	0
524	20250219	101000	16508168	460	460	460	460	3
525	20250219	100900	16506788	457	457	457	457	0
526	20250219	100800	16506788	457	457	457	457	0
527	20250219	100700	16506788	457	457	457	457	0
528	20250219	100600	16506788	457	457	457	457	11
529	20250219	100500	16501761	457	457	457	457	5481
530	20250219	100400	13996944	457	457	457	457	0
531	20250219	100300	13996944	457	457	457	457	0
532	20250219	100200	13996944	457	457	457	457	3060
533	20250219	100100	12598524	457	457	457	457	0
534	20250219	100000	12598524	457	457	457	457	0
535	20250219	095900	12598524	457	457	457	457	246
536	20250219	095800	12486102	457	458	458	457	2754
537	20250219	095700	11225924	458	458	458	458	27
538	20250219	095600	11213558	458	458	458	458	320
539	20250219	095500	11066998	458	458	458	458	10
540	20250219	095400	11062418	460	461	461	460	3969
541	20250219	095300	9235168	461	461	461	461	0
542	20250219	095200	9235168	461	461	461	461	0
543	20250219	095100	9235168	461	461	461	461	0
544	20250219	095000	9235168	461	461	461	461	0
545	20250219	094900	9235168	461	461	461	461	0
546	20250219	094800	9235168	461	461	461	461	6
547	20250219	094700	9232402	462	462	462	462	805
548	20250219	094600	8860492	465	465	465	465	0
549	20250219	094500	8860492	465	465	465	465	2
550	20250219	094400	8859562	465	465	465	465	251
551	20250219	094300	8742847	465	465	465	465	0
552	20250219	094200	8742847	465	465	465	465	0
553	20250219	094100	8742847	465	465	465	465	0
554	20250219	094000	8742847	465	465	465	465	0
555	20250219	093900	8742847	465	465	465	465	4
556	20250219	093800	8740987	465	465	465	465	0
557	20250219	093700	8740987	465	465	465	465	0
558	20250219	093600	8740987	465	465	465	465	0
559	20250219	093500	8740987	465	465	465	465	0
560	20250219	093400	8740987	465	465	465	465	0
561	20250219	093300	8740987	465	465	465	465	1
562	20250219	093200	8740522	462	462	462	462	0
563	20250219	093100	8740522	462	462	462	462	0
564	20250219	093000	8740522	462	462	462	462	1750
565	20250219	092900	7932022	467	467	467	467	0
566	20250219	092800	7932022	467	467	467	467	0
567	20250219	092700	7932022	467	467	467	467	0
568	20250219	092600	7932022	467	467	467	467	2
569	20250219	092500	7931088	467	467	467	467	20
570	20250219	092400	7921748	467	467	467	467	1
571	20250219	092300	7921281	462	462	462	462	0
572	20250219	092200	7921281	462	462	462	462	0
573	20250219	092100	7921281	462	462	462	462	0
574	20250219	092000	7921281	462	462	462	462	0
575	20250219	091900	7921281	462	462	462	462	0
576	20250219	091800	7921281	462	462	462	462	4188
577	20250219	091700	5986425	462	463	463	462	845
578	20250219	091600	5596034	462	462	462	462	0
579	20250219	091500	5596034	462	462	462	462	0
580	20250219	091400	5596034	462	462	462	462	3342
581	20250219	091300	4052030	462	462	462	462	0
582	20250219	091200	4052030	462	462	462	462	0
583	20250219	091100	4052030	462	463	463	462	1000
584	20250219	091000	3590029	464	464	464	464	938
585	20250219	090900	3154797	464	464	464	464	6
586	20250219	090800	3152013	464	464	464	464	500
587	20250219	090700	2920013	464	464	464	464	1
588	20250219	090600	2919549	465	465	465	465	103
589	20250219	090500	2871654	467	467	467	467	0
590	20250219	090400	2871654	467	467	467	467	0
591	20250219	090300	2871654	467	467	467	467	163
592	20250219	090200	2795533	476	476	476	475	2101
593	20250219	090100	1795866	477	460	477	460	3793
594	20250219	090000	51060	460	460	460	460	111