KissMeData/074430/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195300	69497658	920	920	920	920	2906
3	20250218	195200	69497658	920	920	920	920	0
4	20250218	195100	69497658	920	920	920	920	0
5	20250218	195000	69497658	920	920	920	920	0
6	20250218	194900	69497658	920	920	920	920	0
7	20250218	194800	69497658	920	920	920	920	0
8	20250218	194700	69497658	920	920	920	920	0
9	20250218	194600	69497658	920	920	920	920	0
10	20250218	194500	69497658	920	920	920	920	0
11	20250218	194400	69497658	920	920	920	920	0
12	20250218	194300	69497658	920	920	920	920	0
13	20250218	194200	69497658	920	920	920	920	0
14	20250218	194100	69497658	920	920	920	920	0
15	20250218	194000	69497658	920	920	920	920	0
16	20250218	193900	69497658	920	920	920	920	0
17	20250218	193800	69497658	920	920	920	920	0
18	20250218	193700	69497658	920	920	920	920	0
19	20250218	193600	69497658	920	920	920	920	0
20	20250218	193500	69497658	920	920	920	920	0
21	20250218	193400	69497658	920	920	920	920	0
22	20250218	193300	69497658	920	920	920	920	0
23	20250218	193200	69497658	920	920	920	920	0
24	20250218	193100	69497658	920	920	920	920	0
25	20250218	193000	69497658	920	920	920	920	0
26	20250218	192900	69497658	920	920	920	920	0
27	20250218	192800	69497658	920	920	920	920	0
28	20250218	192700	69497658	920	920	920	920	0
29	20250218	192600	69497658	920	920	920	920	0
30	20250218	192500	69497658	920	920	920	920	0
31	20250218	192400	69497658	920	920	920	920	0
32	20250218	192300	69497658	920	920	920	920	2906
33	20250218	192200	69497658	920	920	920	920	0
34	20250218	192100	69497658	920	920	920	920	0
35	20250218	192000	69497658	920	920	920	920	0
36	20250218	191900	69497658	920	920	920	920	0
37	20250218	191800	69497658	920	920	920	920	0
38	20250218	191700	69497658	920	920	920	920	0
39	20250218	191600	69497658	920	920	920	920	0
40	20250218	191500	69497658	920	920	920	920	0
41	20250218	191400	69497658	920	920	920	920	0
42	20250218	191300	69497658	920	920	920	920	0
43	20250218	191200	69497658	920	920	920	920	0
44	20250218	191100	69497658	920	920	920	920	0
45	20250218	191000	69497658	920	920	920	920	0
46	20250218	190900	69497658	920	920	920	920	0
47	20250218	190800	69497658	920	920	920	920	0
48	20250218	190700	69497658	920	920	920	920	0
49	20250218	190600	69497658	920	920	920	920	0
50	20250218	190500	69497658	920	920	920	920	0
51	20250218	190400	69497658	920	920	920	920	0
52	20250218	190300	69497658	920	920	920	920	0
53	20250218	190200	69497658	920	920	920	920	0
54	20250218	190100	69497658	920	920	920	920	0
55	20250218	190000	69497658	920	920	920	920	0
56	20250218	185900	69497658	920	920	920	920	0
57	20250218	185800	69497658	920	920	920	920	0
58	20250218	185700	69497658	920	920	920	920	0
59	20250218	185600	69497658	920	920	920	920	0
60	20250218	185500	69497658	920	920	920	920	0
61	20250218	185400	69497658	920	920	920	920	0
62	20250218	185300	69497658	920	920	920	920	2906
63	20250218	185200	69497658	920	920	920	920	0
64	20250218	185100	69497658	920	920	920	920	0
65	20250218	185000	69497658	920	920	920	920	0
66	20250218	184900	69497658	920	920	920	920	0
67	20250218	184800	69497658	920	920	920	920	0
68	20250218	184700	69497658	920	920	920	920	0
69	20250218	184600	69497658	920	920	920	920	0
70	20250218	184500	69497658	920	920	920	920	0
71	20250218	184400	69497658	920	920	920	920	0
72	20250218	184300	69497658	920	920	920	920	0
73	20250218	184200	69497658	920	920	920	920	0
74	20250218	184100	69497658	920	920	920	920	0
75	20250218	184000	69497658	920	920	920	920	0
76	20250218	183900	69497658	920	920	920	920	0
77	20250218	183800	69497658	920	920	920	920	0
78	20250218	183700	69497658	920	920	920	920	0
79	20250218	183600	69497658	920	920	920	920	0
80	20250218	183500	69497658	920	920	920	920	0
81	20250218	183400	69497658	920	920	920	920	0
82	20250218	183300	69497658	920	920	920	920	0
83	20250218	183200	69497658	920	920	920	920	0
84	20250218	183100	69497658	920	920	920	920	0
85	20250218	183000	69497658	920	920	920	920	0
86	20250218	182900	69497658	920	920	920	920	0
87	20250218	182800	69497658	920	920	920	920	0
88	20250218	182700	69497658	920	920	920	920	0
89	20250218	182600	69497658	920	920	920	920	0
90	20250218	182500	69497658	920	920	920	920	0
91	20250218	182400	69497658	920	920	920	920	0
92	20250218	182300	69497658	920	920	920	920	2906
93	20250218	182200	69497658	920	920	920	920	0
94	20250218	182100	69497658	920	920	920	920	0
95	20250218	182000	69497658	920	920	920	920	0
96	20250218	181900	69497658	920	920	920	920	0
97	20250218	181800	69497658	920	920	920	920	0
98	20250218	181700	69497658	920	920	920	920	0
99	20250218	181600	69497658	920	920	920	920	0
100	20250218	181500	69497658	920	920	920	920	0
101	20250218	181400	69497658	920	920	920	920	0
102	20250218	181300	69497658	920	920	920	920	0
103	20250218	181200	69497658	920	920	920	920	0
104	20250218	181100	69497658	920	920	920	920	0
105	20250218	181000	69497658	920	920	920	920	0
106	20250218	180900	69497658	920	920	920	920	0
107	20250218	180800	69497658	920	920	920	920	0
108	20250218	180700	69497658	920	920	920	920	0
109	20250218	180600	69497658	920	920	920	920	0
110	20250218	180500	69497658	920	920	920	920	0
111	20250218	180400	69497658	920	920	920	920	0
112	20250218	180300	69497658	920	920	920	920	0
113	20250218	180200	69497658	920	920	920	920	0
114	20250218	180100	69497658	920	920	920	920	0
115	20250218	180000	69497658	920	920	920	920	0
116	20250218	175900	69497658	920	920	920	920	0
117	20250218	175800	69497658	920	920	920	920	0
118	20250218	175700	69497658	920	920	920	920	0
119	20250218	175600	69497658	920	920	920	920	0
120	20250218	175500	69497658	920	920	920	920	0
121	20250218	175400	69497658	920	920	920	920	0
122	20250218	175300	69497658	920	920	920	920	2906
123	20250218	175200	69497658	920	920	920	920	0
124	20250218	175100	69497658	920	920	920	920	0
125	20250218	175000	69497658	920	920	920	920	0
126	20250218	174900	69497658	920	920	920	920	0
127	20250218	174800	69497658	920	920	920	920	0
128	20250218	174700	69497658	920	920	920	920	0
129	20250218	174600	69497658	920	920	920	920	0
130	20250218	174500	69497658	920	920	920	920	0
131	20250218	174400	69497658	920	920	920	920	0
132	20250218	174300	69497658	920	920	920	920	0
133	20250218	174200	69497658	920	920	920	920	0
134	20250218	174100	69497658	920	920	920	920	0
135	20250218	174000	69497658	920	920	920	920	0
136	20250218	173900	69497658	920	920	920	920	0
137	20250218	173800	69497658	920	920	920	920	0
138	20250218	173700	69497658	920	920	920	920	0
139	20250218	173600	69497658	920	920	920	920	0
140	20250218	173500	69497658	920	920	920	920	0
141	20250218	173400	69497658	920	920	920	920	0
142	20250218	173300	69497658	920	920	920	920	0
143	20250218	173200	69497658	920	920	920	920	0
144	20250218	173100	69497658	920	920	920	920	0
145	20250218	173000	69497658	920	920	920	920	0
146	20250218	172900	69497658	920	920	920	920	0
147	20250218	172800	69497658	920	920	920	920	0
148	20250218	172700	69497658	920	920	920	920	0
149	20250218	172600	69497658	920	920	920	920	0
150	20250218	172500	69497658	920	920	920	920	0
151	20250218	172400	69497658	920	920	920	920	0
152	20250218	172300	69497658	920	920	920	920	2906
153	20250218	172200	69497658	920	920	920	920	0
154	20250218	172100	69497658	920	920	920	920	0
155	20250218	172000	69497658	920	920	920	920	0
156	20250218	171900	69497658	920	920	920	920	0
157	20250218	171800	69497658	920	920	920	920	0
158	20250218	171700	69497658	920	920	920	920	0
159	20250218	171600	69497658	920	920	920	920	0
160	20250218	171500	69497658	920	920	920	920	0
161	20250218	171400	69497658	920	920	920	920	0
162	20250218	171300	69497658	920	920	920	920	0
163	20250218	171200	69497658	920	920	920	920	0
164	20250218	171100	69497658	920	920	920	920	0
165	20250218	171000	69497658	920	920	920	920	0
166	20250218	170900	69497658	920	920	920	920	0
167	20250218	170800	69497658	920	920	920	920	0
168	20250218	170700	69497658	920	920	920	920	0
169	20250218	170600	69497658	920	920	920	920	0
170	20250218	170500	69497658	920	920	920	920	0
171	20250218	170400	69497658	920	920	920	920	0
172	20250218	170300	69497658	920	920	920	920	0
173	20250218	170200	69497658	920	920	920	920	0
174	20250218	170100	69497658	920	920	920	920	0
175	20250218	170000	69497658	920	920	920	920	0
176	20250218	165900	69497658	920	920	920	920	0
177	20250218	165800	69497658	920	920	920	920	0
178	20250218	165700	69497658	920	920	920	920	0
179	20250218	165600	69497658	920	920	920	920	0
180	20250218	165500	69497658	920	920	920	920	0
181	20250218	165400	69497658	920	920	920	920	0
182	20250218	165300	69497658	920	920	920	920	2906
183	20250218	165200	69497658	920	920	920	920	0
184	20250218	165100	69497658	920	920	920	920	0
185	20250218	165000	69497658	920	920	920	920	0
186	20250218	164900	69497658	920	920	920	920	0
187	20250218	164800	69497658	920	920	920	920	0
188	20250218	164700	69497658	920	920	920	920	0
189	20250218	164600	69497658	920	920	920	920	0
190	20250218	164500	69497658	920	920	920	920	0
191	20250218	164400	69497658	920	920	920	920	0
192	20250218	164300	69497658	920	920	920	920	0
193	20250218	164200	69497658	920	920	920	920	0
194	20250218	164100	69497658	920	920	920	920	0
195	20250218	164000	69497658	920	920	920	920	0
196	20250218	163900	69497658	920	920	920	920	0
197	20250218	163800	69497658	920	920	920	920	0
198	20250218	163700	69497658	920	920	920	920	0
199	20250218	163600	69497658	920	920	920	920	0
200	20250218	163500	69497658	920	920	920	920	0
201	20250218	163400	69497658	920	920	920	920	0
202	20250218	163300	69497658	920	920	920	920	0
203	20250218	163200	69497658	920	920	920	920	0
204	20250218	163100	69497658	920	920	920	920	0
205	20250218	163000	69497658	920	920	920	920	0
206	20250218	162900	69497658	920	920	920	920	0
207	20250218	162800	69497658	920	920	920	920	0
208	20250218	162700	69497658	920	920	920	920	0
209	20250218	162600	69497658	920	920	920	920	0
210	20250218	162500	69497658	920	920	920	920	0
211	20250218	162400	69497658	920	920	920	920	0
212	20250218	162300	69497658	920	920	920	920	2906
213	20250218	162200	69497658	920	920	920	920	0
214	20250218	162100	69497658	920	920	920	920	0
215	20250218	162000	69497658	920	920	920	920	0
216	20250218	161900	69497658	920	920	920	920	0
217	20250218	161800	69497658	920	920	920	920	0
218	20250218	161700	69497658	920	920	920	920	0
219	20250218	161600	69497658	920	920	920	920	0
220	20250218	161500	69497658	920	920	920	920	0
221	20250218	161400	69497658	920	920	920	920	0
222	20250218	161300	69497658	920	920	920	920	0
223	20250218	161200	69497658	920	920	920	920	0
224	20250218	161100	69497658	920	920	920	920	0
225	20250218	161000	69497658	920	920	920	920	0
226	20250218	160900	69497658	920	920	920	920	0
227	20250218	160800	69497658	920	920	920	920	0
228	20250218	160700	69497658	920	920	920	920	0
229	20250218	160600	69497658	920	920	920	920	0
230	20250218	160500	69497658	920	920	920	920	0
231	20250218	160400	69497658	920	920	920	920	0
232	20250218	160300	69497658	920	920	920	920	0
233	20250218	160200	69497658	920	920	920	920	0
234	20250218	160100	69497658	920	920	920	920	0
235	20250218	160000	69497658	920	920	920	920	0
236	20250218	155900	69497658	920	920	920	920	0
237	20250218	155800	69497658	920	920	920	920	0
238	20250218	155700	69497658	920	920	920	920	0
239	20250218	155600	69497658	920	920	920	920	0
240	20250218	155500	69497658	920	920	920	920	0
241	20250218	155400	69497658	920	920	920	920	0
242	20250218	155300	69497658	920	920	920	920	2906
243	20250218	155200	69497658	920	920	920	920	0
244	20250218	155100	69497658	920	920	920	920	0
245	20250218	155000	69497658	920	920	920	920	0
246	20250218	154900	69497658	920	920	920	920	0
247	20250218	154800	69497658	920	920	920	920	0
248	20250218	154700	69497658	920	920	920	920	0
249	20250218	154600	69497658	920	920	920	920	0
250	20250218	154500	69497658	920	920	920	920	0
251	20250218	154400	69497658	920	920	920	920	0
252	20250218	154300	69497658	920	920	920	920	0
253	20250218	154200	69497658	920	920	920	920	0
254	20250218	154100	69497658	920	920	920	920	0
255	20250218	154000	69497658	920	920	920	920	0
256	20250218	153900	69497658	920	920	920	920	0
257	20250218	153800	69497658	920	920	920	920	0
258	20250218	153700	69497658	920	920	920	920	0
259	20250218	153600	69497658	920	920	920	920	0
260	20250218	153500	69497658	920	920	920	920	0
261	20250218	153400	69497658	920	920	920	920	0
262	20250218	153300	69497658	920	920	920	920	0
263	20250218	153200	69497658	920	920	920	920	0
264	20250218	153100	69497658	920	920	920	920	0
265	20250218	153000	69497658	920	920	920	920	2906
266	20250218	152900	66824138	920	920	920	920	0
267	20250218	152800	66824138	920	920	920	920	0
268	20250218	152700	66824138	920	920	920	920	0
269	20250218	152600	66824138	920	920	920	920	0
270	20250218	152500	66824138	920	920	920	920	0
271	20250218	152400	66824138	920	920	920	920	0
272	20250218	152300	66824138	920	920	920	920	0
273	20250218	152200	66824138	920	920	920	920	0
274	20250218	152100	66824138	920	920	920	920	0
275	20250218	152000	66824138	920	920	920	920	0
276	20250218	151900	66824138	920	920	920	920	0
277	20250218	151800	66824138	920	920	920	920	0
278	20250218	151700	66824138	920	920	920	920	0
279	20250218	151600	66824138	920	920	920	920	0
280	20250218	151500	66824138	920	920	920	920	0
281	20250218	151400	66824138	920	920	920	920	0
282	20250218	151300	66824138	920	920	920	920	0
283	20250218	151200	66824138	920	920	920	920	0
284	20250218	151100	66824138	920	920	920	920	3
285	20250218	151000	66821378	920	917	920	917	2272
286	20250218	150900	64737890	917	917	917	917	0
287	20250218	150800	64737890	917	917	917	917	0
288	20250218	150700	64737890	917	917	917	917	1258
289	20250218	150600	63584304	917	917	917	917	0
290	20250218	150500	63584304	917	917	917	917	81
291	20250218	150400	63510027	920	920	920	920	0
292	20250218	150300	63510027	920	920	920	920	0
293	20250218	150200	63510027	920	920	920	920	0
294	20250218	150100	63510027	920	920	920	920	0
295	20250218	150000	63510027	920	920	920	920	0
296	20250218	145900	63510027	920	920	920	920	0
297	20250218	145800	63510027	920	920	920	920	0
298	20250218	145700	63510027	920	920	920	920	0
299	20250218	145600	63510027	920	920	920	920	0
300	20250218	145500	63510027	920	920	920	920	0
301	20250218	145400	63510027	920	920	920	920	0
302	20250218	145300	63510027	920	920	920	920	0
303	20250218	145200	63510027	920	920	920	920	0
304	20250218	145100	63510027	920	920	920	920	0
305	20250218	145000	63510027	920	920	920	920	0
306	20250218	144900	63510027	920	920	920	920	0
307	20250218	144800	63510027	920	920	920	920	0
308	20250218	144700	63510027	920	920	920	920	7
309	20250218	144600	63503587	920	920	920	920	18
310	20250218	144500	63487027	920	920	920	920	18
311	20250218	144400	63470467	918	918	918	918	1586
312	20250218	144300	62014519	918	919	919	918	8114
313	20250218	144200	54564604	920	920	920	920	0
314	20250218	144100	54564604	920	920	920	920	100
315	20250218	144000	54472604	920	920	920	920	0
316	20250218	143900	54472604	920	920	920	920	0
317	20250218	143800	54472604	920	920	920	920	100
318	20250218	143700	54380604	918	918	918	918	0
319	20250218	143600	54380604	918	918	918	918	0
320	20250218	143500	54380604	918	918	918	918	0
321	20250218	143400	54380604	918	919	919	918	2000
322	20250218	143300	52544471	921	921	921	921	5
323	20250218	143200	52539866	920	920	920	920	0
324	20250218	143100	52539866	920	920	920	920	0
325	20250218	143000	52539866	920	920	920	920	0
326	20250218	142900	52539866	920	920	920	920	2393
327	20250218	142800	50338306	920	920	920	920	20
328	20250218	142700	50319906	920	920	920	920	0
329	20250218	142600	50319906	920	920	920	920	0
330	20250218	142500	50319906	920	920	920	920	5
331	20250218	142400	50315306	918	918	918	918	0
332	20250218	142300	50315306	918	918	918	918	0
333	20250218	142200	50315306	918	918	918	918	0
334	20250218	142100	50315306	918	918	918	918	0
335	20250218	142000	50315306	918	918	918	918	0
336	20250218	141900	50315306	918	918	918	918	0
337	20250218	141800	50315306	918	918	918	918	0
338	20250218	141700	50315306	918	918	918	918	0
339	20250218	141600	50315306	918	918	918	918	0
340	20250218	141500	50315306	918	918	918	918	0
341	20250218	141400	50315306	918	918	918	918	0
342	20250218	141300	50315306	918	918	918	918	0
343	20250218	141200	50315306	918	918	918	918	0
344	20250218	141100	50315306	918	918	918	918	0
345	20250218	141000	50315306	918	918	918	918	0
346	20250218	140900	50315306	918	918	918	918	0
347	20250218	140800	50315306	918	918	918	918	0
348	20250218	140700	50315306	918	918	918	918	0
349	20250218	140600	50315306	918	918	918	918	0
350	20250218	140500	50315306	918	918	918	918	0
351	20250218	140400	50315306	918	918	918	918	0
352	20250218	140300	50315306	918	918	918	918	0
353	20250218	140200	50315306	918	918	918	918	0
354	20250218	140100	50315306	918	918	918	918	0
355	20250218	140000	50315306	918	918	918	918	0
356	20250218	135900	50315306	918	918	918	918	0
357	20250218	135800	50315306	918	918	918	918	0
358	20250218	135700	50315306	918	918	918	918	0
359	20250218	135600	50315306	918	918	918	918	0
360	20250218	135500	50315306	918	918	918	918	0
361	20250218	135400	50315306	918	918	918	918	0
362	20250218	135300	50315306	918	918	918	918	0
363	20250218	135200	50315306	918	918	918	918	0
364	20250218	135100	50315306	918	918	918	918	0
365	20250218	135000	50315306	918	919	919	918	1000
366	20250218	134900	49397301	920	920	920	920	0
367	20250218	134800	49397301	920	920	920	920	20
368	20250218	134700	49378901	919	919	919	919	2000
369	20250218	134600	47540901	920	920	920	920	294
370	20250218	134500	47270421	916	916	916	916	0
371	20250218	134400	47270421	916	916	916	916	0
372	20250218	134300	47270421	916	916	916	916	0
373	20250218	134200	47270421	916	916	916	916	0
374	20250218	134100	47270421	916	916	916	916	0
375	20250218	134000	47270421	916	916	916	916	0
376	20250218	133900	47270421	916	916	916	916	0
377	20250218	133800	47270421	916	916	916	916	0
378	20250218	133700	47270421	916	916	916	916	0
379	20250218	133600	47270421	916	916	916	916	0
380	20250218	133500	47270421	916	916	916	916	0
381	20250218	133400	47270421	916	916	916	916	0
382	20250218	133300	47270421	916	916	916	916	0
383	20250218	133200	47270421	916	916	916	916	0
384	20250218	133100	47270421	916	916	916	916	0
385	20250218	133000	47270421	916	916	916	916	0
386	20250218	132900	47270421	916	916	916	916	0
387	20250218	132800	47270421	916	916	916	916	0
388	20250218	132700	47270421	916	916	916	916	0
389	20250218	132600	47270421	916	916	916	916	0
390	20250218	132500	47270421	916	916	916	916	0
391	20250218	132400	47270421	916	916	916	916	0
392	20250218	132300	47270421	916	916	916	916	0
393	20250218	132200	47270421	916	916	916	916	0
394	20250218	132100	47270421	916	916	916	916	1
395	20250218	132000	47269505	916	920	920	916	1000
396	20250218	131900	46350778	922	922	922	922	0
397	20250218	131800	46350778	922	922	922	922	0
398	20250218	131700	46350778	922	922	922	922	0
399	20250218	131600	46350778	922	922	922	922	0
400	20250218	131500	46350778	922	922	922	922	0
401	20250218	131400	46350778	922	922	922	922	0
402	20250218	131300	46350778	922	922	922	922	1030
403	20250218	131200	45401118	920	920	920	920	0
404	20250218	131100	45401118	920	920	920	920	0
405	20250218	131000	45401118	920	920	920	920	0
406	20250218	130900	45401118	920	920	920	920	0
407	20250218	130800	45401118	920	920	920	920	0
408	20250218	130700	45401118	920	920	920	920	0
409	20250218	130600	45401118	920	920	920	920	0
410	20250218	130500	45401118	920	920	920	920	0
411	20250218	130400	45401118	920	920	920	920	0
412	20250218	130300	45401118	920	920	920	920	0
413	20250218	130200	45401118	920	920	920	920	0
414	20250218	130100	45401118	920	920	920	920	0
415	20250218	130000	45401118	920	920	920	920	0
416	20250218	125900	45401118	920	920	920	920	2
417	20250218	125800	45399278	914	921	921	914	21844
418	20250218	125700	25330291	921	921	921	921	0
419	20250218	125600	25330291	921	921	921	921	0
420	20250218	125500	25330291	921	921	921	921	0
421	20250218	125400	25330291	921	921	921	921	0
422	20250218	125300	25330291	921	921	921	921	0
423	20250218	125200	25330291	921	921	921	921	0
424	20250218	125100	25330291	921	921	921	921	0
425	20250218	125000	25330291	921	921	921	921	0
426	20250218	124900	25330291	921	921	921	921	2900
427	20250218	124800	22659391	922	922	922	922	523
428	20250218	124700	22177185	923	923	923	923	0
429	20250218	124600	22177185	923	923	923	923	0
430	20250218	124500	22177185	923	923	923	923	0
431	20250218	124400	22177185	923	923	923	923	0
432	20250218	124300	22177185	923	923	923	923	0
433	20250218	124200	22177185	923	923	923	923	0
434	20250218	124100	22177185	923	923	923	923	0
435	20250218	124000	22177185	923	923	923	923	0
436	20250218	123900	22177185	923	923	923	923	0
437	20250218	123800	22177185	923	923	923	923	0
438	20250218	123700	22177185	923	923	923	923	0
439	20250218	123600	22177185	923	923	923	923	0
440	20250218	123500	22177185	923	923	923	923	0
441	20250218	123400	22177185	923	923	923	923	0
442	20250218	123300	22177185	923	923	923	923	0
443	20250218	123200	22177185	923	923	923	923	0
444	20250218	123100	22177185	923	923	923	923	0
445	20250218	123000	22177185	923	923	923	923	0
446	20250218	122900	22177185	923	923	923	923	92
447	20250218	122800	22092269	923	923	923	923	1
448	20250218	122700	22091346	924	924	924	924	0
449	20250218	122600	22091346	924	924	924	924	1
450	20250218	122500	22090422	923	923	923	923	0
451	20250218	122400	22090422	923	923	923	923	0
452	20250218	122300	22090422	923	923	923	923	0
453	20250218	122200	22090422	923	923	923	923	0
454	20250218	122100	22090422	923	923	923	923	0
455	20250218	122000	22090422	923	923	923	923	0
456	20250218	121900	22090422	923	923	923	923	0
457	20250218	121800	22090422	923	923	923	923	0
458	20250218	121700	22090422	923	923	923	923	0
459	20250218	121600	22090422	923	923	923	923	0
460	20250218	121500	22090422	923	923	923	923	0
461	20250218	121400	22090422	923	923	923	923	0
462	20250218	121300	22090422	923	923	923	923	0
463	20250218	121200	22090422	923	923	923	923	0
464	20250218	121100	22090422	923	923	923	923	0
465	20250218	121000	22090422	923	923	923	923	0
466	20250218	120900	22090422	923	923	923	923	0
467	20250218	120800	22090422	923	923	923	923	8
468	20250218	120700	22083038	924	924	924	924	1000
469	20250218	120600	21159038	924	924	924	924	1780
470	20250218	120500	19514318	924	924	924	924	0
471	20250218	120400	19514318	924	924	924	924	0
472	20250218	120300	19514318	924	924	924	924	0
473	20250218	120200	19514318	924	924	924	924	0
474	20250218	120100	19514318	924	924	924	924	0
475	20250218	120000	19514318	924	924	924	924	0
476	20250218	115900	19514318	924	924	924	924	1388
477	20250218	115800	18231806	924	924	924	924	0
478	20250218	115700	18231806	924	926	926	924	190
479	20250218	115600	18056224	929	929	929	929	0
480	20250218	115500	18056224	929	929	929	929	0
481	20250218	115400	18056224	929	929	929	929	0
482	20250218	115300	18056224	929	929	929	929	0
483	20250218	115200	18056224	929	929	929	929	0
484	20250218	115100	18056224	929	929	929	929	0
485	20250218	115000	18056224	929	929	929	929	0
486	20250218	114900	18056224	929	929	929	929	0
487	20250218	114800	18056224	929	929	929	929	0
488	20250218	114700	18056224	929	929	929	929	1
489	20250218	114600	18055295	929	929	929	929	0
490	20250218	114500	18055295	929	929	929	929	0
491	20250218	114400	18055295	929	929	929	929	0
492	20250218	114300	18055295	929	929	929	929	0
493	20250218	114200	18055295	929	929	929	929	0
494	20250218	114100	18055295	929	929	929	929	0
495	20250218	114000	18055295	929	929	929	929	0
496	20250218	113900	18055295	929	929	929	929	0
497	20250218	113800	18055295	929	929	929	929	19
498	20250218	113700	18037644	929	929	929	929	0
499	20250218	113600	18037644	929	929	929	929	0
500	20250218	113500	18037644	929	929	929	929	0
501	20250218	113400	18037644	929	929	929	929	0
502	20250218	113300	18037644	929	929	929	929	0
503	20250218	113200	18037644	929	929	929	929	0
504	20250218	113100	18037644	929	929	929	929	0
505	20250218	113000	18037644	929	929	929	929	0
506	20250218	112900	18037644	929	929	929	929	0
507	20250218	112800	18037644	929	929	929	929	0
508	20250218	112700	18037644	929	929	929	929	0
509	20250218	112600	18037644	929	929	929	929	110
510	20250218	112500	17935454	929	929	929	929	0
511	20250218	112400	17935454	929	929	929	929	0
512	20250218	112300	17935454	929	929	929	929	0
513	20250218	112200	17935454	929	929	929	929	0
514	20250218	112100	17935454	929	929	929	929	0
515	20250218	112000	17935454	929	929	929	929	0
516	20250218	111900	17935454	929	929	929	929	63
517	20250218	111800	17876927	929	929	929	929	0
518	20250218	111700	17876927	929	929	929	929	0
519	20250218	111600	17876927	929	929	929	929	0
520	20250218	111500	17876927	929	929	929	929	0
521	20250218	111400	17876927	929	926	929	926	435
522	20250218	111300	17473928	922	922	922	922	0
523	20250218	111200	17473928	922	922	922	922	1034
524	20250218	111100	16520580	922	922	922	922	0
525	20250218	111000	16520580	922	922	922	922	0
526	20250218	110900	16520580	922	922	922	922	0
527	20250218	110800	16520580	922	922	922	922	0
528	20250218	110700	16520580	922	922	922	922	0
529	20250218	110600	16520580	922	922	922	922	0
530	20250218	110500	16520580	922	922	922	922	0
531	20250218	110400	16520580	922	922	922	922	0
532	20250218	110300	16520580	922	922	922	922	0
533	20250218	110200	16520580	922	922	922	922	0
534	20250218	110100	16520580	922	922	922	922	0
535	20250218	110000	16520580	922	922	922	922	0
536	20250218	105900	16520580	922	922	922	922	1
537	20250218	105800	16519658	929	929	929	929	0
538	20250218	105700	16519658	929	929	929	929	0
539	20250218	105600	16519658	929	929	929	929	0
540	20250218	105500	16519658	929	929	929	929	0
541	20250218	105400	16519658	929	929	929	929	4
542	20250218	105300	16515942	929	929	929	929	0
543	20250218	105200	16515942	929	929	929	929	0
544	20250218	105100	16515942	929	929	929	929	0
545	20250218	105000	16515942	929	929	929	929	0
546	20250218	104900	16515942	929	929	929	929	21
547	20250218	104800	16496433	929	929	929	929	0
548	20250218	104700	16496433	929	929	929	929	0
549	20250218	104600	16496433	929	929	929	929	0
550	20250218	104500	16496433	929	929	929	929	0
551	20250218	104400	16496433	929	929	929	929	0
552	20250218	104300	16496433	929	929	929	929	0
553	20250218	104200	16496433	929	929	929	929	0
554	20250218	104100	16496433	929	929	929	929	0
555	20250218	104000	16496433	929	929	929	929	0
556	20250218	103900	16496433	929	928	929	928	5
557	20250218	103800	16491789	922	922	922	922	0
558	20250218	103700	16491789	922	922	922	922	0
559	20250218	103600	16491789	922	922	922	922	0
560	20250218	103500	16491789	922	922	922	922	0
561	20250218	103400	16491789	922	922	922	922	0
562	20250218	103300	16491789	922	922	922	922	0
563	20250218	103200	16491789	922	922	922	922	0
564	20250218	103100	16491789	922	922	922	922	1010
565	20250218	103000	15560569	922	922	922	922	28
566	20250218	102900	15534753	922	922	922	922	0
567	20250218	102800	15534753	922	922	922	922	0
568	20250218	102700	15534753	922	922	922	922	105
569	20250218	102600	15437943	929	929	929	929	0
570	20250218	102500	15437943	929	929	929	929	0
571	20250218	102400	15437943	929	929	929	929	0
572	20250218	102300	15437943	929	929	929	929	0
573	20250218	102200	15437943	929	929	929	929	4
574	20250218	102100	15434227	923	923	923	923	0
575	20250218	102000	15434227	923	923	923	923	0
576	20250218	101900	15434227	923	923	923	923	2000
577	20250218	101800	13588227	923	925	925	923	3000
578	20250218	101700	10817479	929	929	929	929	124
579	20250218	101600	10702283	928	928	928	928	0
580	20250218	101500	10702283	928	929	929	928	2337
581	20250218	101400	8531211	930	930	930	930	0
582	20250218	101300	8531211	930	930	930	930	41
583	20250218	101200	8493081	929	928	929	928	1936
584	20250218	101100	6694541	928	928	928	928	0
585	20250218	101000	6694541	928	928	928	928	0
586	20250218	100900	6694541	928	928	928	928	0
587	20250218	100800	6694541	928	928	928	928	1000
588	20250218	100700	5766541	927	927	927	927	165
589	20250218	100600	5613586	927	927	927	927	0
590	20250218	100500	5613586	927	927	927	927	0
591	20250218	100400	5613586	927	927	927	927	3
592	20250218	100300	5610805	927	927	927	927	0
593	20250218	100200	5610805	927	927	927	927	0
594	20250218	100100	5610805	927	927	927	927	0
595	20250218	100000	5610805	927	927	927	927	0
596	20250218	095900	5610805	927	927	927	927	0
597	20250218	095800	5610805	927	927	927	927	0
598	20250218	095700	5610805	927	927	927	927	0
599	20250218	095600	5610805	927	927	927	927	1000
600	20250218	095500	4683805	927	927	927	927	0
601	20250218	095400	4683805	927	927	927	927	0
602	20250218	095300	4683805	927	927	927	927	0
603	20250218	095200	4683805	927	927	927	927	0
604	20250218	095100	4683805	927	927	927	927	0
605	20250218	095000	4683805	927	927	927	927	0
606	20250218	094900	4683805	927	927	927	927	0
607	20250218	094800	4683805	927	927	927	927	0
608	20250218	094700	4683805	927	927	927	927	0
609	20250218	094600	4683805	927	927	927	927	0
610	20250218	094500	4683805	927	927	927	922	173
611	20250218	094400	4524284	927	927	927	927	1
612	20250218	094300	4523357	927	923	927	923	295
613	20250218	094200	4251032	923	923	923	923	0
614	20250218	094100	4251032	923	923	923	923	108
615	20250218	094000	4151348	928	928	928	928	0
616	20250218	093900	4151348	928	928	928	928	0
617	20250218	093800	4151348	928	928	928	928	0
618	20250218	093700	4151348	928	928	928	928	0
619	20250218	093600	4151348	928	928	928	928	0
620	20250218	093500	4151348	928	928	928	928	0
621	20250218	093400	4151348	928	928	928	928	0
622	20250218	093300	4151348	928	928	928	928	0
623	20250218	093200	4151348	928	928	928	928	0
624	20250218	093100	4151348	928	928	928	928	0
625	20250218	093000	4151348	928	928	928	928	0
626	20250218	092900	4151348	928	928	928	928	5
627	20250218	092800	4146708	928	928	928	926	30
628	20250218	092700	4118888	923	923	923	923	0
629	20250218	092600	4118888	923	923	923	923	0
630	20250218	092500	4118888	923	923	923	923	0
631	20250218	092400	4118888	923	923	923	923	0
632	20250218	092300	4118888	923	923	923	923	0
633	20250218	092200	4118888	923	923	923	923	200
634	20250218	092100	3934288	923	923	923	923	5
635	20250218	092000	3929673	923	923	923	923	0
636	20250218	091900	3929673	923	923	923	923	3
637	20250218	091800	3926904	925	925	925	925	0
638	20250218	091700	3926904	925	925	925	925	100
639	20250218	091600	3834404	925	932	932	925	507
640	20250218	091500	3365387	933	933	933	933	10
641	20250218	091400	3356057	933	933	933	933	30
642	20250218	091300	3328067	934	934	934	934	0
643	20250218	091200	3328067	934	932	934	932	665
644	20250218	091100	2706959	930	929	930	929	359
645	20250218	091000	2373144	928	927	928	927	2050
646	20250218	090900	470754	920	920	920	920	10
647	20250218	090800	461554	920	920	920	920	0
648	20250218	090700	461554	920	920	920	920	0
649	20250218	090600	461554	920	920	920	920	0
650	20250218	090500	461554	920	927	928	920	220
651	20250218	090400	259000	925	925	925	925	0
652	20250218	090300	259000	925	925	925	925	78
653	20250218	090200	186850	925	925	925	925	1
654	20250218	090100	185925	925	925	925	925	0
655	20250218	090000	185925	925	925	925	925	201