KissMeData/022220/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190800	51515435	960	960	960	960	6957
3	20250218	190700	51515435	960	960	960	960	0
4	20250218	190600	51515435	960	960	960	960	0
5	20250218	190500	51515435	960	960	960	960	0
6	20250218	190400	51515435	960	960	960	960	0
7	20250218	190300	51515435	960	960	960	960	0
8	20250218	190200	51515435	960	960	960	960	0
9	20250218	190100	51515435	960	960	960	960	0
10	20250218	190000	51515435	960	960	960	960	0
11	20250218	185900	51515435	960	960	960	960	0
12	20250218	185800	51515435	960	960	960	960	0
13	20250218	185700	51515435	960	960	960	960	0
14	20250218	185600	51515435	960	960	960	960	0
15	20250218	185500	51515435	960	960	960	960	0
16	20250218	185400	51515435	960	960	960	960	0
17	20250218	185300	51515435	960	960	960	960	0
18	20250218	185200	51515435	960	960	960	960	0
19	20250218	185100	51515435	960	960	960	960	0
20	20250218	185000	51515435	960	960	960	960	0
21	20250218	184900	51515435	960	960	960	960	0
22	20250218	184800	51515435	960	960	960	960	0
23	20250218	184700	51515435	960	960	960	960	0
24	20250218	184600	51515435	960	960	960	960	0
25	20250218	184500	51515435	960	960	960	960	0
26	20250218	184400	51515435	960	960	960	960	0
27	20250218	184300	51515435	960	960	960	960	0
28	20250218	184200	51515435	960	960	960	960	0
29	20250218	184100	51515435	960	960	960	960	0
30	20250218	184000	51515435	960	960	960	960	0
31	20250218	183900	51515435	960	960	960	960	0
32	20250218	183800	51515435	960	960	960	960	6957
33	20250218	183700	51515435	960	960	960	960	0
34	20250218	183600	51515435	960	960	960	960	0
35	20250218	183500	51515435	960	960	960	960	0
36	20250218	183400	51515435	960	960	960	960	0
37	20250218	183300	51515435	960	960	960	960	0
38	20250218	183200	51515435	960	960	960	960	0
39	20250218	183100	51515435	960	960	960	960	0
40	20250218	183000	51515435	960	960	960	960	0
41	20250218	182900	51515435	960	960	960	960	0
42	20250218	182800	51515435	960	960	960	960	0
43	20250218	182700	51515435	960	960	960	960	0
44	20250218	182600	51515435	960	960	960	960	0
45	20250218	182500	51515435	960	960	960	960	0
46	20250218	182400	51515435	960	960	960	960	0
47	20250218	182300	51515435	960	960	960	960	0
48	20250218	182200	51515435	960	960	960	960	0
49	20250218	182100	51515435	960	960	960	960	0
50	20250218	182000	51515435	960	960	960	960	0
51	20250218	181900	51515435	960	960	960	960	0
52	20250218	181800	51515435	960	960	960	960	0
53	20250218	181700	51515435	960	960	960	960	0
54	20250218	181600	51515435	960	960	960	960	0
55	20250218	181500	51515435	960	960	960	960	0
56	20250218	181400	51515435	960	960	960	960	0
57	20250218	181300	51515435	960	960	960	960	0
58	20250218	181200	51515435	960	960	960	960	0
59	20250218	181100	51515435	960	960	960	960	0
60	20250218	181000	51515435	960	960	960	960	0
61	20250218	180900	51515435	960	960	960	960	0
62	20250218	180800	51515435	960	960	960	960	6957
63	20250218	180700	51515435	960	960	960	960	0
64	20250218	180600	51515435	960	960	960	960	0
65	20250218	180500	51515435	960	960	960	960	0
66	20250218	180400	51515435	960	960	960	960	0
67	20250218	180300	51515435	960	960	960	960	0
68	20250218	180200	51515435	960	960	960	960	0
69	20250218	180100	51515435	960	960	960	960	0
70	20250218	180000	51515435	960	960	960	960	0
71	20250218	175900	51515435	960	960	960	960	0
72	20250218	175800	51515435	960	960	960	960	0
73	20250218	175700	51515435	960	960	960	960	0
74	20250218	175600	51515435	960	960	960	960	0
75	20250218	175500	51515435	960	960	960	960	0
76	20250218	175400	51515435	960	960	960	960	0
77	20250218	175300	51515435	960	960	960	960	0
78	20250218	175200	51515435	960	960	960	960	0
79	20250218	175100	51515435	960	960	960	960	0
80	20250218	175000	51515435	960	960	960	960	0
81	20250218	174900	51515435	960	960	960	960	0
82	20250218	174800	51515435	960	960	960	960	0
83	20250218	174700	51515435	960	960	960	960	0
84	20250218	174600	51515435	960	960	960	960	0
85	20250218	174500	51515435	960	960	960	960	0
86	20250218	174400	51515435	960	960	960	960	0
87	20250218	174300	51515435	960	960	960	960	0
88	20250218	174200	51515435	960	960	960	960	0
89	20250218	174100	51515435	960	960	960	960	0
90	20250218	174000	51515435	960	960	960	960	0
91	20250218	173900	51515435	960	960	960	960	0
92	20250218	173800	51515435	960	960	960	960	6957
93	20250218	173700	51515435	960	960	960	960	0
94	20250218	173600	51515435	960	960	960	960	0
95	20250218	173500	51515435	960	960	960	960	0
96	20250218	173400	51515435	960	960	960	960	0
97	20250218	173300	51515435	960	960	960	960	0
98	20250218	173200	51515435	960	960	960	960	0
99	20250218	173100	51515435	960	960	960	960	0
100	20250218	173000	51515435	960	960	960	960	0
101	20250218	172900	51515435	960	960	960	960	0
102	20250218	172800	51515435	960	960	960	960	0
103	20250218	172700	51515435	960	960	960	960	0
104	20250218	172600	51515435	960	960	960	960	0
105	20250218	172500	51515435	960	960	960	960	0
106	20250218	172400	51515435	960	960	960	960	0
107	20250218	172300	51515435	960	960	960	960	0
108	20250218	172200	51515435	960	960	960	960	0
109	20250218	172100	51515435	960	960	960	960	0
110	20250218	172000	51515435	960	960	960	960	0
111	20250218	171900	51515435	960	960	960	960	0
112	20250218	171800	51515435	960	960	960	960	0
113	20250218	171700	51515435	960	960	960	960	0
114	20250218	171600	51515435	960	960	960	960	0
115	20250218	171500	51515435	960	960	960	960	0
116	20250218	171400	51515435	960	960	960	960	0
117	20250218	171300	51515435	960	960	960	960	0
118	20250218	171200	51515435	960	960	960	960	0
119	20250218	171100	51515435	960	960	960	960	0
120	20250218	171000	51515435	960	960	960	960	0
121	20250218	170900	51515435	960	960	960	960	0
122	20250218	170800	51515435	960	960	960	960	6957
123	20250218	170700	51515435	960	960	960	960	0
124	20250218	170600	51515435	960	960	960	960	0
125	20250218	170500	51515435	960	960	960	960	0
126	20250218	170400	51515435	960	960	960	960	0
127	20250218	170300	51515435	960	960	960	960	0
128	20250218	170200	51515435	960	960	960	960	0
129	20250218	170100	51515435	960	960	960	960	0
130	20250218	170000	51515435	960	960	960	960	0
131	20250218	165900	51515435	960	960	960	960	0
132	20250218	165800	51515435	960	960	960	960	0
133	20250218	165700	51515435	960	960	960	960	0
134	20250218	165600	51515435	960	960	960	960	0
135	20250218	165500	51515435	960	960	960	960	0
136	20250218	165400	51515435	960	960	960	960	0
137	20250218	165300	51515435	960	960	960	960	0
138	20250218	165200	51515435	960	960	960	960	0
139	20250218	165100	51515435	960	960	960	960	0
140	20250218	165000	51515435	960	960	960	960	0
141	20250218	164900	51515435	960	960	960	960	0
142	20250218	164800	51515435	960	960	960	960	0
143	20250218	164700	51515435	960	960	960	960	0
144	20250218	164600	51515435	960	960	960	960	0
145	20250218	164500	51515435	960	960	960	960	0
146	20250218	164400	51515435	960	960	960	960	0
147	20250218	164300	51515435	960	960	960	960	0
148	20250218	164200	51515435	960	960	960	960	0
149	20250218	164100	51515435	960	960	960	960	0
150	20250218	164000	51515435	960	960	960	960	0
151	20250218	163900	51515435	960	960	960	960	0
152	20250218	163800	51515435	960	960	960	960	6957
153	20250218	163700	51515435	960	960	960	960	0
154	20250218	163600	51515435	960	960	960	960	0
155	20250218	163500	51515435	960	960	960	960	0
156	20250218	163400	51515435	960	960	960	960	0
157	20250218	163300	51515435	960	960	960	960	0
158	20250218	163200	51515435	960	960	960	960	0
159	20250218	163100	51515435	960	960	960	960	0
160	20250218	163000	51515435	960	960	960	960	0
161	20250218	162900	51515435	960	960	960	960	0
162	20250218	162800	51515435	960	960	960	960	0
163	20250218	162700	51515435	960	960	960	960	0
164	20250218	162600	51515435	960	960	960	960	0
165	20250218	162500	51515435	960	960	960	960	0
166	20250218	162400	51515435	960	960	960	960	0
167	20250218	162300	51515435	960	960	960	960	0
168	20250218	162200	51515435	960	960	960	960	0
169	20250218	162100	51515435	960	960	960	960	0
170	20250218	162000	51515435	960	960	960	960	0
171	20250218	161900	51515435	960	960	960	960	0
172	20250218	161800	51515435	960	960	960	960	0
173	20250218	161700	51515435	960	960	960	960	0
174	20250218	161600	51515435	960	960	960	960	0
175	20250218	161500	51515435	960	960	960	960	0
176	20250218	161400	51515435	960	960	960	960	0
177	20250218	161300	51515435	960	960	960	960	0
178	20250218	161200	51515435	960	960	960	960	0
179	20250218	161100	51515435	960	960	960	960	0
180	20250218	161000	51515435	960	960	960	960	0
181	20250218	160900	51515435	960	960	960	960	0
182	20250218	160800	51515435	960	960	960	960	6957
183	20250218	160700	51515435	960	960	960	960	0
184	20250218	160600	51515435	960	960	960	960	0
185	20250218	160500	51515435	960	960	960	960	0
186	20250218	160400	51515435	960	960	960	960	0
187	20250218	160300	51515435	960	960	960	960	0
188	20250218	160200	51515435	960	960	960	960	0
189	20250218	160100	51515435	960	960	960	960	0
190	20250218	160000	51515435	960	960	960	960	0
191	20250218	155900	51515435	960	960	960	960	0
192	20250218	155800	51515435	960	960	960	960	0
193	20250218	155700	51515435	960	960	960	960	0
194	20250218	155600	51515435	960	960	960	960	0
195	20250218	155500	51515435	960	960	960	960	0
196	20250218	155400	51515435	960	960	960	960	0
197	20250218	155300	51515435	960	960	960	960	0
198	20250218	155200	51515435	960	960	960	960	0
199	20250218	155100	51515435	960	960	960	960	0
200	20250218	155000	51515435	960	960	960	960	0
201	20250218	154900	51515435	960	960	960	960	0
202	20250218	154800	51515435	960	960	960	960	0
203	20250218	154700	51515435	960	960	960	960	0
204	20250218	154600	51515435	960	960	960	960	0
205	20250218	154500	51515435	960	960	960	960	0
206	20250218	154400	51515435	960	960	960	960	0
207	20250218	154300	51515435	960	960	960	960	0
208	20250218	154200	51515435	960	960	960	960	0
209	20250218	154100	51515435	960	960	960	960	0
210	20250218	154000	51515435	960	960	960	960	0
211	20250218	153900	51515435	960	960	960	960	0
212	20250218	153800	51515435	960	960	960	960	6957
213	20250218	153700	51515435	960	960	960	960	0
214	20250218	153600	51515435	960	960	960	960	0
215	20250218	153500	51515435	960	960	960	960	0
216	20250218	153400	51515435	960	960	960	960	0
217	20250218	153300	51515435	960	960	960	960	0
218	20250218	153200	51515435	960	960	960	960	0
219	20250218	153100	51515435	960	960	960	960	0
220	20250218	153000	51515435	960	960	960	960	6957
221	20250218	152900	44836715	959	959	959	959	0
222	20250218	152800	44836715	959	959	959	959	0
223	20250218	152700	44836715	959	959	959	959	0
224	20250218	152600	44836715	959	959	959	959	0
225	20250218	152500	44836715	959	959	959	959	0
226	20250218	152400	44836715	959	959	959	959	0
227	20250218	152300	44836715	959	959	959	959	0
228	20250218	152200	44836715	959	959	959	959	0
229	20250218	152100	44836715	959	959	959	959	0
230	20250218	152000	44836715	959	959	959	959	0
231	20250218	151900	44836715	959	959	959	959	1000
232	20250218	151800	43877715	959	959	959	959	3785
233	20250218	151700	40247900	958	955	958	955	9572
234	20250218	151600	31099498	954	954	954	954	38
235	20250218	151500	31063246	954	954	954	954	0
236	20250218	151400	31063246	954	954	954	954	1398
237	20250218	151300	29729554	951	951	951	951	0
238	20250218	151200	29729554	951	951	951	951	0
239	20250218	151100	29729554	951	951	951	951	384
240	20250218	151000	29364370	954	954	954	954	0
241	20250218	150900	29364370	954	954	954	954	1
242	20250218	150800	29363416	951	951	951	951	0
243	20250218	150700	29363416	951	951	951	951	0
244	20250218	150600	29363416	951	951	951	951	0
245	20250218	150500	29363416	951	951	951	951	0
246	20250218	150400	29363416	951	953	953	951	551
247	20250218	150300	28838315	952	952	952	952	580
248	20250218	150200	28286155	951	951	951	951	0
249	20250218	150100	28286155	951	951	951	951	16
250	20250218	150000	28270939	952	952	952	952	0
251	20250218	145900	28270939	952	952	952	952	0
252	20250218	145800	28270939	952	952	952	952	0
253	20250218	145700	28270939	952	952	952	952	0
254	20250218	145600	28270939	952	952	952	952	0
255	20250218	145500	28270939	952	952	952	952	0
256	20250218	145400	28270939	952	952	952	952	0
257	20250218	145300	28270939	952	952	952	952	0
258	20250218	145200	28270939	952	952	952	952	10
259	20250218	145100	28261419	952	952	952	952	0
260	20250218	145000	28261419	952	952	952	952	0
261	20250218	144900	28261419	952	952	952	952	0
262	20250218	144800	28261419	952	952	952	952	0
263	20250218	144700	28261419	952	952	952	952	0
264	20250218	144600	28261419	952	952	952	952	1
265	20250218	144500	28260467	950	950	950	950	0
266	20250218	144400	28260467	950	950	950	950	1
267	20250218	144300	28259517	950	950	950	950	0
268	20250218	144200	28259517	950	950	950	950	0
269	20250218	144100	28259517	950	950	950	950	0
270	20250218	144000	28259517	950	950	950	950	0
271	20250218	143900	28259517	950	950	950	950	0
272	20250218	143800	28259517	950	950	950	950	0
273	20250218	143700	28259517	950	950	950	950	0
274	20250218	143600	28259517	950	950	950	950	0
275	20250218	143500	28259517	950	950	950	950	0
276	20250218	143400	28259517	950	950	950	950	0
277	20250218	143300	28259517	950	950	950	950	0
278	20250218	143200	28259517	950	950	950	950	0
279	20250218	143100	28259517	950	951	951	950	1212
280	20250218	143000	27108110	950	950	950	950	0
281	20250218	142900	27108110	950	950	950	950	0
282	20250218	142800	27108110	950	950	950	950	0
283	20250218	142700	27108110	950	950	950	950	0
284	20250218	142600	27108110	950	950	950	950	0
285	20250218	142500	27108110	950	951	951	950	24
286	20250218	142400	27085290	952	952	952	952	0
287	20250218	142300	27085290	952	952	952	952	6
288	20250218	142200	27079578	952	952	952	952	1
289	20250218	142100	27078626	952	952	952	952	28
290	20250218	142000	27051970	952	952	952	952	12
291	20250218	141900	27040546	951	951	951	951	0
292	20250218	141800	27040546	951	951	951	951	1
293	20250218	141700	27039595	950	950	950	950	0
294	20250218	141600	27039595	950	951	951	950	5
295	20250218	141500	27034844	952	952	952	952	0
296	20250218	141400	27034844	952	951	952	951	148
297	20250218	141300	26893970	951	951	951	951	0
298	20250218	141200	26893970	951	951	951	951	0
299	20250218	141100	26893970	951	951	951	951	0
300	20250218	141000	26893970	951	951	951	951	278
301	20250218	140900	26629592	952	952	952	952	0
302	20250218	140800	26629592	952	952	952	952	1000
303	20250218	140700	25677592	951	951	951	951	0
304	20250218	140600	25677592	951	951	951	951	0
305	20250218	140500	25677592	951	951	951	951	0
306	20250218	140400	25677592	951	951	951	951	0
307	20250218	140300	25677592	951	951	951	951	0
308	20250218	140200	25677592	951	951	951	951	26
309	20250218	140100	25652866	951	951	951	951	0
310	20250218	140000	25652866	951	951	951	951	0
311	20250218	135900	25652866	951	951	951	951	0
312	20250218	135800	25652866	951	951	951	951	0
313	20250218	135700	25652866	951	951	951	951	0
314	20250218	135600	25652866	951	951	951	951	0
315	20250218	135500	25652866	951	951	951	951	0
316	20250218	135400	25652866	951	951	951	951	0
317	20250218	135300	25652866	951	951	951	951	1
318	20250218	135200	25651915	951	951	951	951	0
319	20250218	135100	25651915	951	951	951	951	0
320	20250218	135000	25651915	951	951	951	951	0
321	20250218	134900	25651915	951	951	951	951	0
322	20250218	134800	25651915	951	951	951	951	0
323	20250218	134700	25651915	951	951	951	951	0
324	20250218	134600	25651915	951	951	951	951	0
325	20250218	134500	25651915	951	951	951	951	0
326	20250218	134400	25651915	951	951	951	951	0
327	20250218	134300	25651915	951	951	951	951	0
328	20250218	134200	25651915	951	951	951	951	0
329	20250218	134100	25651915	951	951	951	951	0
330	20250218	134000	25651915	951	951	951	951	1
331	20250218	133900	25650964	951	951	951	951	1
332	20250218	133800	25650013	951	951	951	951	0
333	20250218	133700	25650013	951	951	951	951	1
334	20250218	133600	25649062	949	949	949	949	0
335	20250218	133500	25649062	949	949	949	949	0
336	20250218	133400	25649062	949	949	949	949	0
337	20250218	133300	25649062	949	949	949	949	0
338	20250218	133200	25649062	949	949	949	949	0
339	20250218	133100	25649062	949	949	949	949	0
340	20250218	133000	25649062	949	949	949	949	0
341	20250218	132900	25649062	949	949	949	949	0
342	20250218	132800	25649062	949	949	949	949	0
343	20250218	132700	25649062	949	949	949	949	5000
344	20250218	132600	20904062	949	950	950	949	5000
345	20250218	132500	16157253	950	950	950	950	0
346	20250218	132400	16157253	950	950	950	950	0
347	20250218	132300	16157253	950	950	950	950	0
348	20250218	132200	16157253	950	950	950	950	0
349	20250218	132100	16157253	950	950	950	950	0
350	20250218	132000	16157253	950	950	950	950	0
351	20250218	131900	16157253	950	950	950	950	0
352	20250218	131800	16157253	950	950	950	950	0
353	20250218	131700	16157253	950	950	950	950	0
354	20250218	131600	16157253	950	950	950	950	0
355	20250218	131500	16157253	950	950	950	950	0
356	20250218	131400	16157253	950	950	950	950	0
357	20250218	131300	16157253	950	950	950	950	0
358	20250218	131200	16157253	950	950	950	950	0
359	20250218	131100	16157253	950	950	950	950	0
360	20250218	131000	16157253	950	950	950	950	0
361	20250218	130900	16157253	950	950	950	950	0
362	20250218	130800	16157253	950	950	950	950	0
363	20250218	130700	16157253	950	950	950	950	0
364	20250218	130600	16157253	950	950	950	950	0
365	20250218	130500	16157253	950	950	950	950	0
366	20250218	130400	16157253	950	950	950	950	0
367	20250218	130300	16157253	950	950	950	950	0
368	20250218	130200	16157253	950	950	950	950	1
369	20250218	130100	16156303	952	952	952	952	0
370	20250218	130000	16156303	952	952	952	952	0
371	20250218	125900	16156303	952	952	952	952	0
372	20250218	125800	16156303	952	952	952	952	0
373	20250218	125700	16156303	952	952	952	952	0
374	20250218	125600	16156303	952	952	952	952	0
375	20250218	125500	16156303	952	952	952	952	0
376	20250218	125400	16156303	952	952	952	952	0
377	20250218	125300	16156303	952	952	952	952	0
378	20250218	125200	16156303	952	952	952	952	0
379	20250218	125100	16156303	952	952	952	952	0
380	20250218	125000	16156303	952	951	952	951	42
381	20250218	124900	16116320	950	950	950	950	0
382	20250218	124800	16116320	950	950	950	950	0
383	20250218	124700	16116320	950	950	950	950	0
384	20250218	124600	16116320	950	950	950	950	0
385	20250218	124500	16116320	950	950	950	950	0
386	20250218	124400	16116320	950	950	950	950	0
387	20250218	124300	16116320	950	950	950	950	0
388	20250218	124200	16116320	950	950	950	950	0
389	20250218	124100	16116320	950	950	950	950	0
390	20250218	124000	16116320	950	950	950	950	0
391	20250218	123900	16116320	950	950	950	950	0
392	20250218	123800	16116320	950	950	950	950	0
393	20250218	123700	16116320	950	950	950	950	0
394	20250218	123600	16116320	950	950	950	950	0
395	20250218	123500	16116320	950	950	950	950	0
396	20250218	123400	16116320	950	950	950	950	0
397	20250218	123300	16116320	950	950	950	950	3
398	20250218	123200	16113470	949	949	949	949	0
399	20250218	123100	16113470	949	949	949	949	0
400	20250218	123000	16113470	949	949	949	949	0
401	20250218	122900	16113470	949	949	949	949	0
402	20250218	122800	16113470	949	949	949	949	0
403	20250218	122700	16113470	949	949	949	949	0
404	20250218	122600	16113470	949	949	949	949	0
405	20250218	122500	16113470	949	949	949	949	0
406	20250218	122400	16113470	949	949	949	949	6
407	20250218	122300	16107776	949	949	949	949	1
408	20250218	122200	16106827	950	950	950	950	0
409	20250218	122100	16106827	950	950	950	950	0
410	20250218	122000	16106827	950	950	950	950	0
411	20250218	121900	16106827	950	950	950	950	0
412	20250218	121800	16106827	950	950	950	950	0
413	20250218	121700	16106827	950	950	950	950	0
414	20250218	121600	16106827	950	950	950	950	0
415	20250218	121500	16106827	950	950	950	950	0
416	20250218	121400	16106827	950	950	950	950	0
417	20250218	121300	16106827	950	950	950	950	0
418	20250218	121200	16106827	950	950	950	950	0
419	20250218	121100	16106827	950	950	950	950	0
420	20250218	121000	16106827	950	949	950	949	389
421	20250218	120900	15737427	949	949	949	949	0
422	20250218	120800	15737427	949	949	949	949	0
423	20250218	120700	15737427	949	949	949	949	0
424	20250218	120600	15737427	949	949	949	949	0
425	20250218	120500	15737427	949	949	949	949	0
426	20250218	120400	15737427	949	950	950	949	205
427	20250218	120300	15542877	950	950	950	950	0
428	20250218	120200	15542877	950	950	950	950	0
429	20250218	120100	15542877	950	950	950	950	0
430	20250218	120000	15542877	950	950	950	950	10
431	20250218	115900	15533377	950	950	950	950	0
432	20250218	115800	15533377	950	950	950	950	0
433	20250218	115700	15533377	950	950	950	950	0
434	20250218	115600	15533377	950	950	950	950	0
435	20250218	115500	15533377	950	950	950	950	0
436	20250218	115400	15533377	950	950	950	950	0
437	20250218	115300	15533377	950	950	950	950	0
438	20250218	115200	15533377	950	950	950	950	0
439	20250218	115100	15533377	950	950	950	950	0
440	20250218	115000	15533377	950	950	950	950	0
441	20250218	114900	15533377	950	950	950	950	351
442	20250218	114800	15199927	950	950	950	950	0
443	20250218	114700	15199927	950	950	950	950	0
444	20250218	114600	15199927	950	950	950	950	0
445	20250218	114500	15199927	950	950	950	950	0
446	20250218	114400	15199927	950	952	952	950	574
447	20250218	114300	14654522	952	952	952	952	0
448	20250218	114200	14654522	952	952	952	952	0
449	20250218	114100	14654522	952	952	952	952	0
450	20250218	114000	14654522	952	952	952	952	0
451	20250218	113900	14654522	952	952	952	952	0
452	20250218	113800	14654522	952	952	952	952	0
453	20250218	113700	14654522	952	952	952	952	0
454	20250218	113600	14654522	952	952	952	952	2
455	20250218	113500	14652618	952	952	952	952	0
456	20250218	113400	14652618	952	952	952	952	9
457	20250218	113300	14644050	953	953	953	953	0
458	20250218	113200	14644050	953	953	953	953	0
459	20250218	113100	14644050	953	953	953	953	0
460	20250218	113000	14644050	953	953	953	953	0
461	20250218	112900	14644050	953	953	953	953	0
462	20250218	112800	14644050	953	953	953	953	0
463	20250218	112700	14644050	953	953	953	953	0
464	20250218	112600	14644050	953	953	953	953	0
465	20250218	112500	14644050	953	953	953	953	0
466	20250218	112400	14644050	953	953	953	953	0
467	20250218	112300	14644050	953	953	953	953	0
468	20250218	112200	14644050	953	953	953	953	0
469	20250218	112100	14644050	953	953	953	953	89
470	20250218	112000	14559233	953	953	953	953	0
471	20250218	111900	14559233	953	953	953	953	0
472	20250218	111800	14559233	953	953	953	953	0
473	20250218	111700	14559233	953	953	953	953	0
474	20250218	111600	14559233	953	953	953	953	0
475	20250218	111500	14559233	953	953	953	953	0
476	20250218	111400	14559233	953	953	953	953	0
477	20250218	111300	14559233	953	953	953	953	0
478	20250218	111200	14559233	953	953	953	953	868
479	20250218	111100	13732029	953	953	953	953	0
480	20250218	111000	13732029	953	953	953	953	0
481	20250218	110900	13732029	953	953	953	953	1133
482	20250218	110800	12652280	953	953	953	953	0
483	20250218	110700	12652280	953	953	953	953	0
484	20250218	110600	12652280	953	953	953	953	1
485	20250218	110500	12651327	953	953	953	953	1
486	20250218	110400	12650374	954	954	954	954	0
487	20250218	110300	12650374	954	954	954	954	0
488	20250218	110200	12650374	954	954	954	954	0
489	20250218	110100	12650374	954	954	954	954	0
490	20250218	110000	12650374	954	954	954	954	0
491	20250218	105900	12650374	954	954	954	954	0
492	20250218	105800	12650374	954	954	954	954	0
493	20250218	105700	12650374	954	954	954	954	0
494	20250218	105600	12650374	954	954	954	954	0
495	20250218	105500	12650374	954	953	954	953	143
496	20250218	105400	12514094	953	953	953	953	10
497	20250218	105300	12504564	953	953	953	953	0
498	20250218	105200	12504564	953	953	953	953	0
499	20250218	105100	12504564	953	953	953	953	0
500	20250218	105000	12504564	953	953	953	953	373
501	20250218	104900	12149095	953	953	953	953	0
502	20250218	104800	12149095	953	953	953	953	0
503	20250218	104700	12149095	953	953	953	953	0
504	20250218	104600	12149095	953	953	953	953	0
505	20250218	104500	12149095	953	953	953	953	1
506	20250218	104400	12148142	949	949	949	949	0
507	20250218	104300	12148142	949	949	949	949	0
508	20250218	104200	12148142	949	949	949	949	0
509	20250218	104100	12148142	949	949	949	949	0
510	20250218	104000	12148142	949	949	949	949	0
511	20250218	103900	12148142	949	949	949	949	0
512	20250218	103800	12148142	949	949	949	949	0
513	20250218	103700	12148142	949	949	949	949	0
514	20250218	103600	12148142	949	949	949	949	37
515	20250218	103500	12113029	952	952	952	952	3
516	20250218	103400	12110173	952	952	952	952	0
517	20250218	103300	12110173	952	952	952	952	0
518	20250218	103200	12110173	952	952	952	952	0
519	20250218	103100	12110173	952	952	952	952	0
520	20250218	103000	12110173	952	952	952	952	0
521	20250218	102900	12110173	952	952	952	952	0
522	20250218	102800	12110173	952	952	952	952	0
523	20250218	102700	12110173	952	952	952	952	0
524	20250218	102600	12110173	952	951	952	951	2359
525	20250218	102500	9866164	949	949	949	949	3
526	20250218	102400	9863317	949	949	949	949	0
527	20250218	102300	9863317	949	949	949	949	0
528	20250218	102200	9863317	949	949	949	949	0
529	20250218	102100	9863317	949	949	949	949	0
530	20250218	102000	9863317	949	948	949	948	5301
531	20250218	101900	4833179	949	949	949	949	0
532	20250218	101800	4833179	949	949	949	949	0
533	20250218	101700	4833179	949	949	949	949	0
534	20250218	101600	4833179	949	949	949	949	0
535	20250218	101500	4833179	949	949	949	949	0
536	20250218	101400	4833179	949	949	949	949	0
537	20250218	101300	4833179	949	949	949	949	213
538	20250218	101200	4631042	949	949	949	949	0
539	20250218	101100	4631042	949	949	949	949	0
540	20250218	101000	4631042	949	949	949	949	20
541	20250218	100900	4612062	950	950	950	950	0
542	20250218	100800	4612062	950	950	950	950	0
543	20250218	100700	4612062	950	950	950	950	89
544	20250218	100600	4527512	950	950	950	950	0
545	20250218	100500	4527512	950	950	950	950	1
546	20250218	100400	4526562	949	949	949	949	0
547	20250218	100300	4526562	949	949	949	949	0
548	20250218	100200	4526562	949	949	949	949	0
549	20250218	100100	4526562	949	949	949	949	300
550	20250218	100000	4241862	949	949	949	949	0
551	20250218	095900	4241862	949	949	949	949	0
552	20250218	095800	4241862	949	949	949	949	0
553	20250218	095700	4241862	949	949	949	949	0
554	20250218	095600	4241862	949	949	949	949	0
555	20250218	095500	4241862	949	949	949	949	10
556	20250218	095400	4232372	952	952	952	952	0
557	20250218	095300	4232372	952	952	952	952	0
558	20250218	095200	4232372	952	952	952	952	0
559	20250218	095100	4232372	952	952	952	952	0
560	20250218	095000	4232372	952	952	952	952	0
561	20250218	094900	4232372	952	952	952	952	0
562	20250218	094800	4232372	952	952	952	952	0
563	20250218	094700	4232372	952	952	952	952	0
564	20250218	094600	4232372	952	952	952	952	0
565	20250218	094500	4232372	952	952	952	952	12
566	20250218	094400	4220948	949	949	949	949	0
567	20250218	094300	4220948	949	949	949	949	0
568	20250218	094200	4220948	949	949	949	949	500
569	20250218	094100	3746448	949	950	950	949	1000
570	20250218	094000	2796783	952	952	952	952	1147
571	20250218	093900	1704839	952	952	952	952	0
572	20250218	093800	1704839	952	952	952	952	128
573	20250218	093700	1582983	952	952	952	952	0
574	20250218	093600	1582983	952	952	952	952	0
575	20250218	093500	1582983	952	952	952	952	0
576	20250218	093400	1582983	952	951	952	951	95
577	20250218	093300	1492636	950	950	950	950	0
578	20250218	093200	1492636	950	950	950	950	0
579	20250218	093100	1492636	950	950	950	950	1
580	20250218	093000	1491686	951	951	951	951	0
581	20250218	092900	1491686	951	951	951	951	0
582	20250218	092800	1491686	951	951	951	951	93
583	20250218	092700	1403243	950	950	950	950	117
584	20250218	092600	1292093	949	951	951	949	240
585	20250218	092500	1064250	952	952	952	952	0
586	20250218	092400	1064250	952	953	953	952	10
587	20250218	092300	1054725	952	952	952	952	0
588	20250218	092200	1054725	952	952	952	952	0
589	20250218	092100	1054725	952	952	952	952	1
590	20250218	092000	1053773	951	951	951	951	0
591	20250218	091900	1053773	951	951	951	951	1
592	20250218	091800	1052822	954	954	954	954	240
593	20250218	091700	823862	950	950	950	950	833
594	20250218	091600	32512	951	951	951	951	0
595	20250218	091500	32512	951	951	951	951	0
596	20250218	091400	32512	951	951	951	951	2
597	20250218	091300	30610	948	948	948	948	0
598	20250218	091200	30610	948	948	948	948	0
599	20250218	091100	30610	948	948	948	948	0
600	20250218	091000	30610	948	948	948	948	0
601	20250218	090900	30610	948	948	948	948	1
602	20250218	090800	29662	958	958	958	958	0
603	20250218	090700	29662	958	958	958	958	0
604	20250218	090600	29662	958	958	958	958	0
605	20250218	090500	29662	958	958	958	958	0
606	20250218	090400	29662	958	958	958	958	0
607	20250218	090300	29662	958	958	958	958	0
608	20250218	090200	29662	958	958	958	958	1
609	20250218	090100	28704	958	958	958	958	2
610	20250218	090000	26788	955	956	960	955	28