KissMeData/032790/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191700	63161045	912	912	912	912	224
3	20250219	191600	63161045	912	912	912	912	0
4	20250219	191500	63161045	912	912	912	912	0
5	20250219	191400	63161045	912	912	912	912	0
6	20250219	191300	63161045	912	912	912	912	0
7	20250219	191200	63161045	912	912	912	912	0
8	20250219	191100	63161045	912	912	912	912	0
9	20250219	191000	63161045	912	912	912	912	0
10	20250219	190900	63161045	912	912	912	912	0
11	20250219	190800	63161045	912	912	912	912	0
12	20250219	190700	63161045	912	912	912	912	0
13	20250219	190600	63161045	912	912	912	912	0
14	20250219	190500	63161045	912	912	912	912	0
15	20250219	190400	63161045	912	912	912	912	0
16	20250219	190300	63161045	912	912	912	912	0
17	20250219	190200	63161045	912	912	912	912	0
18	20250219	190100	63161045	912	912	912	912	0
19	20250219	190000	63161045	912	912	912	912	0
20	20250219	185900	63161045	912	912	912	912	0
21	20250219	185800	63161045	912	912	912	912	0
22	20250219	185700	63161045	912	912	912	912	0
23	20250219	185600	63161045	912	912	912	912	0
24	20250219	185500	63161045	912	912	912	912	0
25	20250219	185400	63161045	912	912	912	912	0
26	20250219	185300	63161045	912	912	912	912	0
27	20250219	185200	63161045	912	912	912	912	0
28	20250219	185100	63161045	912	912	912	912	0
29	20250219	185000	63161045	912	912	912	912	0
30	20250219	184900	63161045	912	912	912	912	0
31	20250219	184800	63161045	912	912	912	912	0
32	20250219	184700	63161045	912	912	912	912	224
33	20250219	184600	63161045	912	912	912	912	0
34	20250219	184500	63161045	912	912	912	912	0
35	20250219	184400	63161045	912	912	912	912	0
36	20250219	184300	63161045	912	912	912	912	0
37	20250219	184200	63161045	912	912	912	912	0
38	20250219	184100	63161045	912	912	912	912	0
39	20250219	184000	63161045	912	912	912	912	0
40	20250219	183900	63161045	912	912	912	912	0
41	20250219	183800	63161045	912	912	912	912	0
42	20250219	183700	63161045	912	912	912	912	0
43	20250219	183600	63161045	912	912	912	912	0
44	20250219	183500	63161045	912	912	912	912	0
45	20250219	183400	63161045	912	912	912	912	0
46	20250219	183300	63161045	912	912	912	912	0
47	20250219	183200	63161045	912	912	912	912	0
48	20250219	183100	63161045	912	912	912	912	0
49	20250219	183000	63161045	912	912	912	912	0
50	20250219	182900	63161045	912	912	912	912	0
51	20250219	182800	63161045	912	912	912	912	0
52	20250219	182700	63161045	912	912	912	912	0
53	20250219	182600	63161045	912	912	912	912	0
54	20250219	182500	63161045	912	912	912	912	0
55	20250219	182400	63161045	912	912	912	912	0
56	20250219	182300	63161045	912	912	912	912	0
57	20250219	182200	63161045	912	912	912	912	0
58	20250219	182100	63161045	912	912	912	912	0
59	20250219	182000	63161045	912	912	912	912	0
60	20250219	181900	63161045	912	912	912	912	0
61	20250219	181800	63161045	912	912	912	912	0
62	20250219	181700	63161045	912	912	912	912	224
63	20250219	181600	63161045	912	912	912	912	0
64	20250219	181500	63161045	912	912	912	912	0
65	20250219	181400	63161045	912	912	912	912	0
66	20250219	181300	63161045	912	912	912	912	0
67	20250219	181200	63161045	912	912	912	912	0
68	20250219	181100	63161045	912	912	912	912	0
69	20250219	181000	63161045	912	912	912	912	0
70	20250219	180900	63161045	912	912	912	912	0
71	20250219	180800	63161045	912	912	912	912	0
72	20250219	180700	63161045	912	912	912	912	0
73	20250219	180600	63161045	912	912	912	912	0
74	20250219	180500	63161045	912	912	912	912	0
75	20250219	180400	63161045	912	912	912	912	0
76	20250219	180300	63161045	912	912	912	912	0
77	20250219	180200	63161045	912	912	912	912	0
78	20250219	180100	63161045	912	912	912	912	0
79	20250219	180000	63161045	912	912	912	912	0
80	20250219	175900	63161045	912	912	912	912	0
81	20250219	175800	63161045	912	912	912	912	0
82	20250219	175700	63161045	912	912	912	912	0
83	20250219	175600	63161045	912	912	912	912	0
84	20250219	175500	63161045	912	912	912	912	0
85	20250219	175400	63161045	912	912	912	912	0
86	20250219	175300	63161045	912	912	912	912	0
87	20250219	175200	63161045	912	912	912	912	0
88	20250219	175100	63161045	912	912	912	912	0
89	20250219	175000	63161045	912	912	912	912	0
90	20250219	174900	63161045	912	912	912	912	0
91	20250219	174800	63161045	912	912	912	912	0
92	20250219	174700	63161045	912	912	912	912	224
93	20250219	174600	63161045	912	912	912	912	0
94	20250219	174500	63161045	912	912	912	912	0
95	20250219	174400	63161045	912	912	912	912	0
96	20250219	174300	63161045	912	912	912	912	0
97	20250219	174200	63161045	912	912	912	912	0
98	20250219	174100	63161045	912	912	912	912	0
99	20250219	174000	63161045	912	912	912	912	0
100	20250219	173900	63161045	912	912	912	912	0
101	20250219	173800	63161045	912	912	912	912	0
102	20250219	173700	63161045	912	912	912	912	0
103	20250219	173600	63161045	912	912	912	912	0
104	20250219	173500	63161045	912	912	912	912	0
105	20250219	173400	63161045	912	912	912	912	0
106	20250219	173300	63161045	912	912	912	912	0
107	20250219	173200	63161045	912	912	912	912	0
108	20250219	173100	63161045	912	912	912	912	0
109	20250219	173000	63161045	912	912	912	912	0
110	20250219	172900	63161045	912	912	912	912	0
111	20250219	172800	63161045	912	912	912	912	0
112	20250219	172700	63161045	912	912	912	912	0
113	20250219	172600	63161045	912	912	912	912	0
114	20250219	172500	63161045	912	912	912	912	0
115	20250219	172400	63161045	912	912	912	912	0
116	20250219	172300	63161045	912	912	912	912	0
117	20250219	172200	63161045	912	912	912	912	0
118	20250219	172100	63161045	912	912	912	912	0
119	20250219	172000	63161045	912	912	912	912	0
120	20250219	171900	63161045	912	912	912	912	0
121	20250219	171800	63161045	912	912	912	912	0
122	20250219	171700	63161045	912	912	912	912	224
123	20250219	171600	63161045	912	912	912	912	0
124	20250219	171500	63161045	912	912	912	912	0
125	20250219	171400	63161045	912	912	912	912	0
126	20250219	171300	63161045	912	912	912	912	0
127	20250219	171200	63161045	912	912	912	912	0
128	20250219	171100	63161045	912	912	912	912	0
129	20250219	171000	63161045	912	912	912	912	0
130	20250219	170900	63161045	912	912	912	912	0
131	20250219	170800	63161045	912	912	912	912	0
132	20250219	170700	63161045	912	912	912	912	0
133	20250219	170600	63161045	912	912	912	912	0
134	20250219	170500	63161045	912	912	912	912	0
135	20250219	170400	63161045	912	912	912	912	0
136	20250219	170300	63161045	912	912	912	912	0
137	20250219	170200	63161045	912	912	912	912	0
138	20250219	170100	63161045	912	912	912	912	0
139	20250219	170000	63161045	912	912	912	912	0
140	20250219	165900	63161045	912	912	912	912	0
141	20250219	165800	63161045	912	912	912	912	0
142	20250219	165700	63161045	912	912	912	912	0
143	20250219	165600	63161045	912	912	912	912	0
144	20250219	165500	63161045	912	912	912	912	0
145	20250219	165400	63161045	912	912	912	912	0
146	20250219	165300	63161045	912	912	912	912	0
147	20250219	165200	63161045	912	912	912	912	0
148	20250219	165100	63161045	912	912	912	912	0
149	20250219	165000	63161045	912	912	912	912	0
150	20250219	164900	63161045	912	912	912	912	0
151	20250219	164800	63161045	912	912	912	912	0
152	20250219	164700	63161045	912	912	912	912	224
153	20250219	164600	63161045	912	912	912	912	0
154	20250219	164500	63161045	912	912	912	912	0
155	20250219	164400	63161045	912	912	912	912	0
156	20250219	164300	63161045	912	912	912	912	0
157	20250219	164200	63161045	912	912	912	912	0
158	20250219	164100	63161045	912	912	912	912	0
159	20250219	164000	63161045	912	912	912	912	0
160	20250219	163900	63161045	912	912	912	912	0
161	20250219	163800	63161045	912	912	912	912	0
162	20250219	163700	63161045	912	912	912	912	0
163	20250219	163600	63161045	912	912	912	912	0
164	20250219	163500	63161045	912	912	912	912	0
165	20250219	163400	63161045	912	912	912	912	0
166	20250219	163300	63161045	912	912	912	912	0
167	20250219	163200	63161045	912	912	912	912	0
168	20250219	163100	63161045	912	912	912	912	0
169	20250219	163000	63161045	912	912	912	912	0
170	20250219	162900	63161045	912	912	912	912	0
171	20250219	162800	63161045	912	912	912	912	0
172	20250219	162700	63161045	912	912	912	912	0
173	20250219	162600	63161045	912	912	912	912	0
174	20250219	162500	63161045	912	912	912	912	0
175	20250219	162400	63161045	912	912	912	912	0
176	20250219	162300	63161045	912	912	912	912	0
177	20250219	162200	63161045	912	912	912	912	0
178	20250219	162100	63161045	912	912	912	912	0
179	20250219	162000	63161045	912	912	912	912	0
180	20250219	161900	63161045	912	912	912	912	0
181	20250219	161800	63161045	912	912	912	912	0
182	20250219	161700	63161045	912	912	912	912	224
183	20250219	161600	63161045	912	912	912	912	0
184	20250219	161500	63161045	912	912	912	912	0
185	20250219	161400	63161045	912	912	912	912	0
186	20250219	161300	63161045	912	912	912	912	0
187	20250219	161200	63161045	912	912	912	912	0
188	20250219	161100	63161045	912	912	912	912	0
189	20250219	161000	63161045	912	912	912	912	0
190	20250219	160900	63161045	912	912	912	912	0
191	20250219	160800	63161045	912	912	912	912	0
192	20250219	160700	63161045	912	912	912	912	0
193	20250219	160600	63161045	912	912	912	912	0
194	20250219	160500	63161045	912	912	912	912	0
195	20250219	160400	63161045	912	912	912	912	0
196	20250219	160300	63161045	912	912	912	912	0
197	20250219	160200	63161045	912	912	912	912	0
198	20250219	160100	63161045	912	912	912	912	0
199	20250219	160000	63161045	912	912	912	912	0
200	20250219	155900	63161045	912	912	912	912	0
201	20250219	155800	63161045	912	912	912	912	0
202	20250219	155700	63161045	912	912	912	912	0
203	20250219	155600	63161045	912	912	912	912	0
204	20250219	155500	63161045	912	912	912	912	0
205	20250219	155400	63161045	912	912	912	912	0
206	20250219	155300	63161045	912	912	912	912	0
207	20250219	155200	63161045	912	912	912	912	0
208	20250219	155100	63161045	912	912	912	912	0
209	20250219	155000	63161045	912	912	912	912	0
210	20250219	154900	63161045	912	912	912	912	0
211	20250219	154800	63161045	912	912	912	912	0
212	20250219	154700	63161045	912	912	912	912	224
213	20250219	154600	63161045	912	912	912	912	0
214	20250219	154500	63161045	912	912	912	912	0
215	20250219	154400	63161045	912	912	912	912	0
216	20250219	154300	63161045	912	912	912	912	0
217	20250219	154200	63161045	912	912	912	912	0
218	20250219	154100	63161045	912	912	912	912	0
219	20250219	154000	63161045	912	912	912	912	0
220	20250219	153900	63161045	912	912	912	912	0
221	20250219	153800	63161045	912	912	912	912	0
222	20250219	153700	63161045	912	912	912	912	0
223	20250219	153600	63161045	912	912	912	912	0
224	20250219	153500	63161045	912	912	912	912	0
225	20250219	153400	63161045	912	912	912	912	0
226	20250219	153300	63161045	912	912	912	912	0
227	20250219	153200	63161045	912	912	912	912	0
228	20250219	153100	63161045	912	912	912	912	0
229	20250219	153000	63161045	912	912	912	912	224
230	20250219	152900	62956757	912	912	912	912	0
231	20250219	152800	62956757	912	912	912	912	0
232	20250219	152700	62956757	912	912	912	912	0
233	20250219	152600	62956757	912	912	912	912	0
234	20250219	152500	62956757	912	912	912	912	0
235	20250219	152400	62956757	912	912	912	912	0
236	20250219	152300	62956757	912	912	912	912	0
237	20250219	152200	62956757	912	912	912	912	0
238	20250219	152100	62956757	912	912	912	912	0
239	20250219	152000	62956757	912	912	912	912	0
240	20250219	151900	62956757	912	912	912	912	0
241	20250219	151800	62956757	912	911	912	910	302
242	20250219	151700	62681562	911	911	911	911	473
243	20250219	151600	62250659	912	912	912	912	0
244	20250219	151500	62250659	912	912	912	912	139
245	20250219	151400	62123891	912	912	912	912	90
246	20250219	151300	62041811	910	912	912	910	718
247	20250219	151200	61388409	912	912	912	912	0
248	20250219	151100	61388409	912	912	912	912	10
249	20250219	151000	61379289	911	911	911	911	0
250	20250219	150900	61379289	911	911	911	911	0
251	20250219	150800	61379289	911	911	912	911	314
252	20250219	150700	61093230	912	911	912	911	562
253	20250219	150600	60581246	912	912	912	912	0
254	20250219	150500	60581246	912	910	912	910	43459
255	20250219	150400	21033467	910	910	910	910	0
256	20250219	150300	21033467	910	910	910	910	0
257	20250219	150200	21033467	910	910	910	910	0
258	20250219	150100	21033467	910	910	910	910	0
259	20250219	150000	21033467	910	910	910	910	0
260	20250219	145900	21033467	910	910	910	910	0
261	20250219	145800	21033467	910	910	910	910	0
262	20250219	145700	21033467	910	910	910	910	1
263	20250219	145600	21032557	910	910	910	910	0
264	20250219	145500	21032557	910	910	910	910	0
265	20250219	145400	21032557	910	910	910	910	0
266	20250219	145300	21032557	910	910	910	910	0
267	20250219	145200	21032557	910	910	910	910	0
268	20250219	145100	21032557	910	910	910	910	0
269	20250219	145000	21032557	910	910	910	910	0
270	20250219	144900	21032557	910	910	910	910	0
271	20250219	144800	21032557	910	910	910	910	0
272	20250219	144700	21032557	910	910	910	910	0
273	20250219	144600	21032557	910	910	910	910	0
274	20250219	144500	21032557	910	910	910	910	0
275	20250219	144400	21032557	910	910	910	910	0
276	20250219	144300	21032557	910	910	910	910	0
277	20250219	144200	21032557	910	910	910	910	0
278	20250219	144100	21032557	910	910	910	910	0
279	20250219	144000	21032557	910	910	910	910	0
280	20250219	143900	21032557	910	910	910	910	0
281	20250219	143800	21032557	910	910	910	910	0
282	20250219	143700	21032557	910	910	910	910	0
283	20250219	143600	21032557	910	910	910	910	0
284	20250219	143500	21032557	910	910	910	910	6480
285	20250219	143400	15135757	910	910	910	910	0
286	20250219	143300	15135757	910	910	910	910	115
287	20250219	143200	15031107	910	910	910	910	0
288	20250219	143100	15031107	910	910	910	910	0
289	20250219	143000	15031107	910	910	910	910	0
290	20250219	142900	15031107	910	910	910	910	0
291	20250219	142800	15031107	910	910	910	910	90
292	20250219	142700	14949207	910	910	910	910	0
293	20250219	142600	14949207	910	910	910	910	0
294	20250219	142500	14949207	910	910	910	910	0
295	20250219	142400	14949207	910	910	910	910	0
296	20250219	142300	14949207	910	910	910	910	0
297	20250219	142200	14949207	910	910	910	910	0
298	20250219	142100	14949207	910	910	910	910	0
299	20250219	142000	14949207	910	910	910	910	0
300	20250219	141900	14949207	910	910	910	910	0
301	20250219	141800	14949207	910	910	910	910	0
302	20250219	141700	14949207	910	910	910	910	0
303	20250219	141600	14949207	910	910	910	910	0
304	20250219	141500	14949207	910	910	910	910	0
305	20250219	141400	14949207	910	910	910	910	0
306	20250219	141300	14949207	910	910	910	910	2
307	20250219	141200	14947387	910	909	910	909	28
308	20250219	141100	14921934	910	910	910	910	0
309	20250219	141000	14921934	910	910	910	910	0
310	20250219	140900	14921934	910	910	910	910	0
311	20250219	140800	14921934	910	910	910	910	0
312	20250219	140700	14921934	910	910	910	910	0
313	20250219	140600	14921934	910	910	910	910	0
314	20250219	140500	14921934	910	910	910	910	5
315	20250219	140400	14917384	909	909	909	909	35
316	20250219	140300	14885569	910	910	910	909	392
317	20250219	140200	14529062	910	910	910	910	0
318	20250219	140100	14529062	910	910	910	910	18
319	20250219	140000	14512682	910	909	910	905	342
320	20250219	135900	14201869	909	909	909	909	0
321	20250219	135800	14201869	909	909	909	909	0
322	20250219	135700	14201869	909	909	909	909	1600
323	20250219	135600	12747469	909	907	909	907	94
324	20250219	135500	12662155	909	909	909	909	0
325	20250219	135400	12662155	909	909	909	909	0
326	20250219	135300	12662155	909	909	909	909	0
327	20250219	135200	12662155	909	909	909	909	0
328	20250219	135100	12662155	909	909	909	909	0
329	20250219	135000	12662155	909	908	909	908	6
330	20250219	134900	12656706	907	907	907	907	61
331	20250219	134800	12601379	907	907	907	907	0
332	20250219	134700	12601379	907	907	907	907	27
333	20250219	134600	12576890	907	907	907	907	0
334	20250219	134500	12576890	907	907	907	907	0
335	20250219	134400	12576890	907	907	907	907	104
336	20250219	134300	12482562	905	905	905	905	2
337	20250219	134200	12480752	907	907	907	907	0
338	20250219	134100	12480752	907	907	907	907	0
339	20250219	134000	12480752	907	907	907	907	0
340	20250219	133900	12480752	907	907	907	907	0
341	20250219	133800	12480752	907	907	907	907	0
342	20250219	133700	12480752	907	907	907	907	0
343	20250219	133600	12480752	907	907	907	907	0
344	20250219	133500	12480752	907	907	907	907	0
345	20250219	133400	12480752	907	907	907	907	0
346	20250219	133300	12480752	907	907	907	907	0
347	20250219	133200	12480752	907	907	907	907	0
348	20250219	133100	12480752	907	907	907	907	0
349	20250219	133000	12480752	907	907	907	907	0
350	20250219	132900	12480752	907	907	907	907	0
351	20250219	132800	12480752	907	907	907	907	0
352	20250219	132700	12480752	907	907	907	907	0
353	20250219	132600	12480752	907	907	907	907	0
354	20250219	132500	12480752	907	907	907	907	0
355	20250219	132400	12480752	907	907	907	907	0
356	20250219	132300	12480752	907	907	907	907	0
357	20250219	132200	12480752	907	907	907	907	0
358	20250219	132100	12480752	907	907	907	907	0
359	20250219	132000	12480752	907	907	907	907	0
360	20250219	131900	12480752	907	907	907	907	0
361	20250219	131800	12480752	907	907	907	907	0
362	20250219	131700	12480752	907	907	907	907	0
363	20250219	131600	12480752	907	907	907	907	0
364	20250219	131500	12480752	907	907	907	907	0
365	20250219	131400	12480752	907	907	907	907	0
366	20250219	131300	12480752	907	907	907	907	0
367	20250219	131200	12480752	907	907	907	907	0
368	20250219	131100	12480752	907	907	907	907	0
369	20250219	131000	12480752	907	907	907	907	0
370	20250219	130900	12480752	907	907	907	907	0
371	20250219	130800	12480752	907	907	907	907	0
372	20250219	130700	12480752	907	907	907	907	0
373	20250219	130600	12480752	907	907	907	907	3600
374	20250219	130500	9215552	906	905	906	905	960
375	20250219	130400	8345793	906	906	906	906	0
376	20250219	130300	8345793	906	906	906	906	0
377	20250219	130200	8345793	906	906	906	906	0
378	20250219	130100	8345793	906	906	906	906	0
379	20250219	130000	8345793	906	906	906	906	0
380	20250219	125900	8345793	906	906	906	906	0
381	20250219	125800	8345793	906	906	906	906	0
382	20250219	125700	8345793	906	906	906	906	0
383	20250219	125600	8345793	906	906	906	906	0
384	20250219	125500	8345793	906	906	906	906	0
385	20250219	125400	8345793	906	906	906	906	0
386	20250219	125300	8345793	906	905	906	905	110
387	20250219	125200	8246135	906	906	906	906	0
388	20250219	125100	8246135	906	906	906	906	0
389	20250219	125000	8246135	906	906	906	906	0
390	20250219	124900	8246135	906	906	906	906	0
391	20250219	124800	8246135	906	906	906	906	1
392	20250219	124700	8245229	906	906	906	906	35
393	20250219	124600	8213519	907	907	907	907	0
394	20250219	124500	8213519	907	907	907	907	0
395	20250219	124400	8213519	907	907	907	907	0
396	20250219	124300	8213519	907	907	907	907	0
397	20250219	124200	8213519	907	907	907	907	0
398	20250219	124100	8213519	907	907	907	907	0
399	20250219	124000	8213519	907	907	907	907	0
400	20250219	123900	8213519	907	907	907	907	0
401	20250219	123800	8213519	907	907	907	907	0
402	20250219	123700	8213519	907	907	907	907	0
403	20250219	123600	8213519	907	907	907	907	0
404	20250219	123500	8213519	907	907	907	907	0
405	20250219	123400	8213519	907	907	907	907	0
406	20250219	123300	8213519	907	907	907	907	0
407	20250219	123200	8213519	907	907	907	907	0
408	20250219	123100	8213519	907	907	907	907	0
409	20250219	123000	8213519	907	907	907	907	0
410	20250219	122900	8213519	907	907	907	907	0
411	20250219	122800	8213519	907	907	907	907	0
412	20250219	122700	8213519	907	907	907	907	0
413	20250219	122600	8213519	907	907	907	907	0
414	20250219	122500	8213519	907	907	907	907	0
415	20250219	122400	8213519	907	907	907	907	0
416	20250219	122300	8213519	907	907	907	907	0
417	20250219	122200	8213519	907	907	907	907	0
418	20250219	122100	8213519	907	907	907	907	0
419	20250219	122000	8213519	907	907	907	907	0
420	20250219	121900	8213519	907	907	907	907	0
421	20250219	121800	8213519	907	907	907	907	0
422	20250219	121700	8213519	907	907	907	907	0
423	20250219	121600	8213519	907	907	907	907	0
424	20250219	121500	8213519	907	907	907	907	0
425	20250219	121400	8213519	907	907	907	907	0
426	20250219	121300	8213519	907	907	907	907	85
427	20250219	121200	8136424	907	907	907	907	0
428	20250219	121100	8136424	907	907	907	907	1
429	20250219	121000	8135517	908	908	908	908	0
430	20250219	120900	8135517	908	908	908	908	0
431	20250219	120800	8135517	908	908	908	908	0
432	20250219	120700	8135517	908	908	908	908	0
433	20250219	120600	8135517	908	908	908	908	11
434	20250219	120500	8125529	908	908	908	908	1
435	20250219	120400	8124621	908	908	908	908	0
436	20250219	120300	8124621	908	908	908	908	0
437	20250219	120200	8124621	908	907	908	907	2
438	20250219	120100	8122806	902	902	902	902	0
439	20250219	120000	8122806	902	902	902	902	0
440	20250219	115900	8122806	902	902	902	902	0
441	20250219	115800	8122806	902	902	902	902	0
442	20250219	115700	8122806	902	902	902	902	0
443	20250219	115600	8122806	902	902	902	902	100
444	20250219	115500	8032606	902	902	902	902	3
445	20250219	115400	8029900	909	909	909	909	0
446	20250219	115300	8029900	909	909	909	909	0
447	20250219	115200	8029900	909	909	909	909	0
448	20250219	115100	8029900	909	909	909	909	0
449	20250219	115000	8029900	909	909	909	909	0
450	20250219	114900	8029900	909	909	909	909	0
451	20250219	114800	8029900	909	909	909	909	0
452	20250219	114700	8029900	909	909	909	909	0
453	20250219	114600	8029900	909	909	909	909	0
454	20250219	114500	8029900	909	909	909	909	0
455	20250219	114400	8029900	909	909	909	909	0
456	20250219	114300	8029900	909	909	909	909	0
457	20250219	114200	8029900	909	909	909	909	0
458	20250219	114100	8029900	909	909	909	909	0
459	20250219	114000	8029900	909	909	909	909	1100
460	20250219	113900	7030000	909	909	909	909	0
461	20250219	113800	7030000	909	909	909	909	0
462	20250219	113700	7030000	909	909	909	909	0
463	20250219	113600	7030000	909	909	909	909	0
464	20250219	113500	7030000	909	909	909	909	0
465	20250219	113400	7030000	909	909	909	909	0
466	20250219	113300	7030000	909	909	909	909	0
467	20250219	113200	7030000	909	909	909	909	0
468	20250219	113100	7030000	909	909	909	909	0
469	20250219	113000	7030000	909	909	909	909	0
470	20250219	112900	7030000	909	909	909	909	0
471	20250219	112800	7030000	909	909	909	909	0
472	20250219	112700	7030000	909	909	909	909	0
473	20250219	112600	7030000	909	909	909	909	0
474	20250219	112500	7030000	909	909	909	909	15
475	20250219	112400	7016365	909	901	909	901	310
476	20250219	112300	6736634	908	908	908	908	0
477	20250219	112200	6736634	908	908	908	908	0
478	20250219	112100	6736634	908	908	908	908	0
479	20250219	112000	6736634	908	908	908	908	0
480	20250219	111900	6736634	908	908	909	908	41
481	20250219	111800	6699395	901	901	901	901	0
482	20250219	111700	6699395	901	901	901	901	0
483	20250219	111600	6699395	901	901	901	901	0
484	20250219	111500	6699395	901	901	901	901	0
485	20250219	111400	6699395	901	901	901	901	0
486	20250219	111300	6699395	901	901	901	901	0
487	20250219	111200	6699395	901	901	901	901	0
488	20250219	111100	6699395	901	901	901	901	9
489	20250219	111000	6691286	909	909	909	909	0
490	20250219	110900	6691286	909	909	909	909	0
491	20250219	110800	6691286	909	909	909	909	0
492	20250219	110700	6691286	909	909	909	909	0
493	20250219	110600	6691286	909	909	909	909	0
494	20250219	110500	6691286	909	909	909	909	0
495	20250219	110400	6691286	909	909	909	909	0
496	20250219	110300	6691286	909	909	909	909	0
497	20250219	110200	6691286	909	909	909	909	0
498	20250219	110100	6691286	909	909	909	909	1000
499	20250219	110000	5782286	909	909	909	909	0
500	20250219	105900	5782286	909	909	909	909	0
501	20250219	105800	5782286	909	909	909	909	0
502	20250219	105700	5782286	909	909	909	909	0
503	20250219	105600	5782286	909	909	909	909	0
504	20250219	105500	5782286	909	909	909	909	0
505	20250219	105400	5782286	909	909	909	909	0
506	20250219	105300	5782286	909	909	909	909	0
507	20250219	105200	5782286	909	909	909	909	0
508	20250219	105100	5782286	909	909	909	909	0
509	20250219	105000	5782286	909	909	909	909	0
510	20250219	104900	5782286	909	909	909	909	0
511	20250219	104800	5782286	909	909	909	909	0
512	20250219	104700	5782286	909	909	909	909	0
513	20250219	104600	5782286	909	909	909	909	0
514	20250219	104500	5782286	909	909	909	909	0
515	20250219	104400	5782286	909	909	909	909	0
516	20250219	104300	5782286	909	909	909	909	2
517	20250219	104200	5780468	909	909	909	909	0
518	20250219	104100	5780468	909	909	909	909	0
519	20250219	104000	5780468	909	909	909	909	100
520	20250219	103900	5689568	909	909	909	909	0
521	20250219	103800	5689568	909	909	909	909	0
522	20250219	103700	5689568	909	909	909	909	0
523	20250219	103600	5689568	909	909	909	909	11
524	20250219	103500	5679569	909	909	909	909	0
525	20250219	103400	5679569	909	909	909	909	0
526	20250219	103300	5679569	909	908	909	908	43
527	20250219	103200	5640523	908	908	908	908	11
528	20250219	103100	5630535	908	908	908	908	0
529	20250219	103000	5630535	908	908	908	908	0
530	20250219	102900	5630535	908	908	908	908	76
531	20250219	102800	5561527	906	906	906	906	220
532	20250219	102700	5362207	906	906	906	906	0
533	20250219	102600	5362207	906	906	906	906	0
534	20250219	102500	5362207	906	906	906	906	0
535	20250219	102400	5362207	906	905	909	905	540
536	20250219	102300	4872894	905	905	905	905	0
537	20250219	102200	4872894	905	905	905	905	8
538	20250219	102100	4865654	909	909	909	909	0
539	20250219	102000	4865654	909	909	909	909	0
540	20250219	101900	4865654	909	909	909	909	0
541	20250219	101800	4865654	909	909	909	909	0
542	20250219	101700	4865654	909	909	909	909	0
543	20250219	101600	4865654	909	909	909	909	0
544	20250219	101500	4865654	909	909	909	909	0
545	20250219	101400	4865654	909	909	909	909	0
546	20250219	101300	4865654	909	909	909	909	0
547	20250219	101200	4865654	909	908	909	908	70
548	20250219	101100	4802093	897	909	909	897	596
549	20250219	101000	4266782	909	909	909	909	1
550	20250219	100900	4265873	909	909	909	909	0
551	20250219	100800	4265873	909	909	909	909	0
552	20250219	100700	4265873	909	909	909	909	0
553	20250219	100600	4265873	909	905	909	897	575
554	20250219	100500	3749465	910	910	910	910	0
555	20250219	100400	3749465	910	910	910	910	0
556	20250219	100300	3749465	910	910	910	910	0
557	20250219	100200	3749465	910	910	910	910	0
558	20250219	100100	3749465	910	910	910	910	0
559	20250219	100000	3749465	910	910	910	910	0
560	20250219	095900	3749465	910	910	910	910	0
561	20250219	095800	3749465	910	910	910	910	0
562	20250219	095700	3749465	910	910	910	910	0
563	20250219	095600	3749465	910	910	910	910	0
564	20250219	095500	3749465	910	910	910	910	0
565	20250219	095400	3749465	910	910	910	910	0
566	20250219	095300	3749465	910	910	910	910	0
567	20250219	095200	3749465	910	910	910	910	0
568	20250219	095100	3749465	910	910	910	910	0
569	20250219	095000	3749465	910	910	910	910	0
570	20250219	094900	3749465	910	910	910	910	0
571	20250219	094800	3749465	910	910	910	910	0
572	20250219	094700	3749465	910	910	910	910	1
573	20250219	094600	3748555	910	910	910	910	50
574	20250219	094500	3703055	910	910	910	910	1
575	20250219	094400	3702145	912	912	912	912	0
576	20250219	094300	3702145	912	912	912	912	0
577	20250219	094200	3702145	912	912	912	912	0
578	20250219	094100	3702145	912	912	912	912	0
579	20250219	094000	3702145	912	912	912	912	0
580	20250219	093900	3702145	912	911	912	911	31
581	20250219	093800	3673903	900	900	900	900	0
582	20250219	093700	3673903	900	900	900	900	0
583	20250219	093600	3673903	900	900	900	900	0
584	20250219	093500	3673903	900	900	900	900	0
585	20250219	093400	3673903	900	902	902	900	500
586	20250219	093300	3223095	902	902	902	902	0
587	20250219	093200	3223095	902	910	910	902	1105
588	20250219	093100	2218380	914	914	914	914	0
589	20250219	093000	2218380	914	914	914	914	0
590	20250219	092900	2218380	914	914	914	914	0
591	20250219	092800	2218380	914	914	914	914	0
592	20250219	092700	2218380	914	914	914	914	0
593	20250219	092600	2218380	914	914	914	914	0
594	20250219	092500	2218380	914	914	914	914	0
595	20250219	092400	2218380	914	914	914	914	0
596	20250219	092300	2218380	914	914	914	914	0
597	20250219	092200	2218380	914	914	914	914	0
598	20250219	092100	2218380	914	914	914	914	0
599	20250219	092000	2218380	914	914	914	914	0
600	20250219	091900	2218380	914	914	914	914	700
601	20250219	091800	1578580	915	915	915	915	0
602	20250219	091700	1578580	915	915	915	915	0
603	20250219	091600	1578580	915	915	915	915	0
604	20250219	091500	1578580	915	915	915	915	0
605	20250219	091400	1578580	915	915	915	915	0
606	20250219	091300	1578580	915	915	915	915	0
607	20250219	091200	1578580	915	915	915	915	0
608	20250219	091100	1578580	915	915	915	915	0
609	20250219	091000	1578580	915	915	915	915	0
610	20250219	090900	1578580	915	915	915	915	0
611	20250219	090800	1578580	915	901	915	901	805
612	20250219	090700	850608	915	915	915	915	0
613	20250219	090600	850608	915	915	915	915	0
614	20250219	090500	850608	915	915	915	915	0
615	20250219	090400	850608	915	915	915	915	0
616	20250219	090300	850608	915	905	915	905	17
617	20250219	090200	835203	915	917	917	915	673
618	20250219	090100	218082	917	908	918	902	96
619	20250219	090000	131092	908	904	908	904	145