KissMeData/074430/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	195500	150109761	960	960	960	960	3922
3	20250220	195400	150109761	960	960	960	960	0
4	20250220	195300	150109761	960	960	960	960	0
5	20250220	195200	150109761	960	960	960	960	0
6	20250220	195100	150109761	960	960	960	960	0
7	20250220	195000	150109761	960	960	960	960	0
8	20250220	194900	150109761	960	960	960	960	0
9	20250220	194800	150109761	960	960	960	960	0
10	20250220	194700	150109761	960	960	960	960	0
11	20250220	194600	150109761	960	960	960	960	0
12	20250220	194500	150109761	960	960	960	960	0
13	20250220	194400	150109761	960	960	960	960	0
14	20250220	194300	150109761	960	960	960	960	0
15	20250220	194200	150109761	960	960	960	960	0
16	20250220	194100	150109761	960	960	960	960	0
17	20250220	194000	150109761	960	960	960	960	0
18	20250220	193900	150109761	960	960	960	960	0
19	20250220	193800	150109761	960	960	960	960	0
20	20250220	193700	150109761	960	960	960	960	0
21	20250220	193600	150109761	960	960	960	960	0
22	20250220	193500	150109761	960	960	960	960	0
23	20250220	193400	150109761	960	960	960	960	0
24	20250220	193300	150109761	960	960	960	960	0
25	20250220	193200	150109761	960	960	960	960	0
26	20250220	193100	150109761	960	960	960	960	0
27	20250220	193000	150109761	960	960	960	960	0
28	20250220	192900	150109761	960	960	960	960	0
29	20250220	192800	150109761	960	960	960	960	0
30	20250220	192700	150109761	960	960	960	960	0
31	20250220	192600	150109761	960	960	960	960	0
32	20250220	192500	150109761	960	960	960	960	3922
33	20250220	192400	150109761	960	960	960	960	0
34	20250220	192300	150109761	960	960	960	960	0
35	20250220	192200	150109761	960	960	960	960	0
36	20250220	192100	150109761	960	960	960	960	0
37	20250220	192000	150109761	960	960	960	960	0
38	20250220	191900	150109761	960	960	960	960	0
39	20250220	191800	150109761	960	960	960	960	0
40	20250220	191700	150109761	960	960	960	960	0
41	20250220	191600	150109761	960	960	960	960	0
42	20250220	191500	150109761	960	960	960	960	0
43	20250220	191400	150109761	960	960	960	960	0
44	20250220	191300	150109761	960	960	960	960	0
45	20250220	191200	150109761	960	960	960	960	0
46	20250220	191100	150109761	960	960	960	960	0
47	20250220	191000	150109761	960	960	960	960	0
48	20250220	190900	150109761	960	960	960	960	0
49	20250220	190800	150109761	960	960	960	960	0
50	20250220	190700	150109761	960	960	960	960	0
51	20250220	190600	150109761	960	960	960	960	0
52	20250220	190500	150109761	960	960	960	960	0
53	20250220	190400	150109761	960	960	960	960	0
54	20250220	190300	150109761	960	960	960	960	0
55	20250220	190200	150109761	960	960	960	960	0
56	20250220	190100	150109761	960	960	960	960	0
57	20250220	190000	150109761	960	960	960	960	0
58	20250220	185900	150109761	960	960	960	960	0
59	20250220	185800	150109761	960	960	960	960	0
60	20250220	185700	150109761	960	960	960	960	0
61	20250220	185600	150109761	960	960	960	960	0
62	20250220	185500	150109761	960	960	960	960	3922
63	20250220	185400	150109761	960	960	960	960	0
64	20250220	185300	150109761	960	960	960	960	0
65	20250220	185200	150109761	960	960	960	960	0
66	20250220	185100	150109761	960	960	960	960	0
67	20250220	185000	150109761	960	960	960	960	0
68	20250220	184900	150109761	960	960	960	960	0
69	20250220	184800	150109761	960	960	960	960	0
70	20250220	184700	150109761	960	960	960	960	0
71	20250220	184600	150109761	960	960	960	960	0
72	20250220	184500	150109761	960	960	960	960	0
73	20250220	184400	150109761	960	960	960	960	0
74	20250220	184300	150109761	960	960	960	960	0
75	20250220	184200	150109761	960	960	960	960	0
76	20250220	184100	150109761	960	960	960	960	0
77	20250220	184000	150109761	960	960	960	960	0
78	20250220	183900	150109761	960	960	960	960	0
79	20250220	183800	150109761	960	960	960	960	0
80	20250220	183700	150109761	960	960	960	960	0
81	20250220	183600	150109761	960	960	960	960	0
82	20250220	183500	150109761	960	960	960	960	0
83	20250220	183400	150109761	960	960	960	960	0
84	20250220	183300	150109761	960	960	960	960	0
85	20250220	183200	150109761	960	960	960	960	0
86	20250220	183100	150109761	960	960	960	960	0
87	20250220	183000	150109761	960	960	960	960	0
88	20250220	182900	150109761	960	960	960	960	0
89	20250220	182800	150109761	960	960	960	960	0
90	20250220	182700	150109761	960	960	960	960	0
91	20250220	182600	150109761	960	960	960	960	0
92	20250220	182500	150109761	960	960	960	960	3922
93	20250220	182400	150109761	960	960	960	960	0
94	20250220	182300	150109761	960	960	960	960	0
95	20250220	182200	150109761	960	960	960	960	0
96	20250220	182100	150109761	960	960	960	960	0
97	20250220	182000	150109761	960	960	960	960	0
98	20250220	181900	150109761	960	960	960	960	0
99	20250220	181800	150109761	960	960	960	960	0
100	20250220	181700	150109761	960	960	960	960	0
101	20250220	181600	150109761	960	960	960	960	0
102	20250220	181500	150109761	960	960	960	960	0
103	20250220	181400	150109761	960	960	960	960	0
104	20250220	181300	150109761	960	960	960	960	0
105	20250220	181200	150109761	960	960	960	960	0
106	20250220	181100	150109761	960	960	960	960	0
107	20250220	181000	150109761	960	960	960	960	0
108	20250220	180900	150109761	960	960	960	960	0
109	20250220	180800	150109761	960	960	960	960	0
110	20250220	180700	150109761	960	960	960	960	0
111	20250220	180600	150109761	960	960	960	960	0
112	20250220	180500	150109761	960	960	960	960	0
113	20250220	180400	150109761	960	960	960	960	0
114	20250220	180300	150109761	960	960	960	960	0
115	20250220	180200	150109761	960	960	960	960	0
116	20250220	180100	150109761	960	960	960	960	0
117	20250220	180000	150109761	960	960	960	960	0
118	20250220	175900	150109761	960	960	960	960	0
119	20250220	175800	150109761	960	960	960	960	0
120	20250220	175700	150109761	960	960	960	960	0
121	20250220	175600	150109761	960	960	960	960	0
122	20250220	175500	150109761	960	960	960	960	3922
123	20250220	175400	150109761	960	960	960	960	0
124	20250220	175300	150109761	960	960	960	960	0
125	20250220	175200	150109761	960	960	960	960	0
126	20250220	175100	150109761	960	960	960	960	0
127	20250220	175000	150109761	960	960	960	960	0
128	20250220	174900	150109761	960	960	960	960	0
129	20250220	174800	150109761	960	960	960	960	0
130	20250220	174700	150109761	960	960	960	960	0
131	20250220	174600	150109761	960	960	960	960	0
132	20250220	174500	150109761	960	960	960	960	0
133	20250220	174400	150109761	960	960	960	960	0
134	20250220	174300	150109761	960	960	960	960	0
135	20250220	174200	150109761	960	960	960	960	0
136	20250220	174100	150109761	960	960	960	960	0
137	20250220	174000	150109761	960	960	960	960	0
138	20250220	173900	150109761	960	960	960	960	0
139	20250220	173800	150109761	960	960	960	960	0
140	20250220	173700	150109761	960	960	960	960	0
141	20250220	173600	150109761	960	960	960	960	0
142	20250220	173500	150109761	960	960	960	960	0
143	20250220	173400	150109761	960	960	960	960	0
144	20250220	173300	150109761	960	960	960	960	0
145	20250220	173200	150109761	960	960	960	960	0
146	20250220	173100	150109761	960	960	960	960	0
147	20250220	173000	150109761	960	960	960	960	0
148	20250220	172900	150109761	960	960	960	960	0
149	20250220	172800	150109761	960	960	960	960	0
150	20250220	172700	150109761	960	960	960	960	0
151	20250220	172600	150109761	960	960	960	960	0
152	20250220	172500	150109761	960	960	960	960	3922
153	20250220	172400	150109761	960	960	960	960	0
154	20250220	172300	150109761	960	960	960	960	0
155	20250220	172200	150109761	960	960	960	960	0
156	20250220	172100	150109761	960	960	960	960	0
157	20250220	172000	150109761	960	960	960	960	0
158	20250220	171900	150109761	960	960	960	960	0
159	20250220	171800	150109761	960	960	960	960	0
160	20250220	171700	150109761	960	960	960	960	0
161	20250220	171600	150109761	960	960	960	960	0
162	20250220	171500	150109761	960	960	960	960	0
163	20250220	171400	150109761	960	960	960	960	0
164	20250220	171300	150109761	960	960	960	960	0
165	20250220	171200	150109761	960	960	960	960	0
166	20250220	171100	150109761	960	960	960	960	0
167	20250220	171000	150109761	960	960	960	960	0
168	20250220	170900	150109761	960	960	960	960	0
169	20250220	170800	150109761	960	960	960	960	0
170	20250220	170700	150109761	960	960	960	960	0
171	20250220	170600	150109761	960	960	960	960	0
172	20250220	170500	150109761	960	960	960	960	0
173	20250220	170400	150109761	960	960	960	960	0
174	20250220	170300	150109761	960	960	960	960	0
175	20250220	170200	150109761	960	960	960	960	0
176	20250220	170100	150109761	960	960	960	960	0
177	20250220	170000	150109761	960	960	960	960	0
178	20250220	165900	150109761	960	960	960	960	0
179	20250220	165800	150109761	960	960	960	960	0
180	20250220	165700	150109761	960	960	960	960	0
181	20250220	165600	150109761	960	960	960	960	0
182	20250220	165500	150109761	960	960	960	960	3922
183	20250220	165400	150109761	960	960	960	960	0
184	20250220	165300	150109761	960	960	960	960	0
185	20250220	165200	150109761	960	960	960	960	0
186	20250220	165100	150109761	960	960	960	960	0
187	20250220	165000	150109761	960	960	960	960	0
188	20250220	164900	150109761	960	960	960	960	0
189	20250220	164800	150109761	960	960	960	960	0
190	20250220	164700	150109761	960	960	960	960	0
191	20250220	164600	150109761	960	960	960	960	0
192	20250220	164500	150109761	960	960	960	960	0
193	20250220	164400	150109761	960	960	960	960	0
194	20250220	164300	150109761	960	960	960	960	0
195	20250220	164200	150109761	960	960	960	960	0
196	20250220	164100	150109761	960	960	960	960	0
197	20250220	164000	150109761	960	960	960	960	0
198	20250220	163900	150109761	960	960	960	960	0
199	20250220	163800	150109761	960	960	960	960	0
200	20250220	163700	150109761	960	960	960	960	0
201	20250220	163600	150109761	960	960	960	960	0
202	20250220	163500	150109761	960	960	960	960	0
203	20250220	163400	150109761	960	960	960	960	0
204	20250220	163300	150109761	960	960	960	960	0
205	20250220	163200	150109761	960	960	960	960	0
206	20250220	163100	150109761	960	960	960	960	0
207	20250220	163000	150109761	960	960	960	960	0
208	20250220	162900	150109761	960	960	960	960	0
209	20250220	162800	150109761	960	960	960	960	0
210	20250220	162700	150109761	960	960	960	960	0
211	20250220	162600	150109761	960	960	960	960	0
212	20250220	162500	150109761	960	960	960	960	3922
213	20250220	162400	150109761	960	960	960	960	0
214	20250220	162300	150109761	960	960	960	960	0
215	20250220	162200	150109761	960	960	960	960	0
216	20250220	162100	150109761	960	960	960	960	0
217	20250220	162000	150109761	960	960	960	960	0
218	20250220	161900	150109761	960	960	960	960	0
219	20250220	161800	150109761	960	960	960	960	0
220	20250220	161700	150109761	960	960	960	960	0
221	20250220	161600	150109761	960	960	960	960	0
222	20250220	161500	150109761	960	960	960	960	0
223	20250220	161400	150109761	960	960	960	960	0
224	20250220	161300	150109761	960	960	960	960	0
225	20250220	161200	150109761	960	960	960	960	0
226	20250220	161100	150109761	960	960	960	960	0
227	20250220	161000	150109761	960	960	960	960	0
228	20250220	160900	150109761	960	960	960	960	0
229	20250220	160800	150109761	960	960	960	960	0
230	20250220	160700	150109761	960	960	960	960	0
231	20250220	160600	150109761	960	960	960	960	0
232	20250220	160500	150109761	960	960	960	960	0
233	20250220	160400	150109761	960	960	960	960	0
234	20250220	160300	150109761	960	960	960	960	0
235	20250220	160200	150109761	960	960	960	960	0
236	20250220	160100	150109761	960	960	960	960	0
237	20250220	160000	150109761	960	960	960	960	0
238	20250220	155900	150109761	960	960	960	960	0
239	20250220	155800	150109761	960	960	960	960	0
240	20250220	155700	150109761	960	960	960	960	0
241	20250220	155600	150109761	960	960	960	960	0
242	20250220	155500	150109761	960	960	960	960	3922
243	20250220	155400	150109761	960	960	960	960	0
244	20250220	155300	150109761	960	960	960	960	0
245	20250220	155200	150109761	960	960	960	960	0
246	20250220	155100	150109761	960	960	960	960	0
247	20250220	155000	150109761	960	960	960	960	0
248	20250220	154900	150109761	960	960	960	960	0
249	20250220	154800	150109761	960	960	960	960	0
250	20250220	154700	150109761	960	960	960	960	0
251	20250220	154600	150109761	960	960	960	960	0
252	20250220	154500	150109761	960	960	960	960	0
253	20250220	154400	150109761	960	960	960	960	0
254	20250220	154300	150109761	960	960	960	960	0
255	20250220	154200	150109761	960	960	960	960	0
256	20250220	154100	150109761	960	960	960	960	0
257	20250220	154000	150109761	960	960	960	960	0
258	20250220	153900	150109761	960	960	960	960	0
259	20250220	153800	150109761	960	960	960	960	0
260	20250220	153700	150109761	960	960	960	960	0
261	20250220	153600	150109761	960	960	960	960	0
262	20250220	153500	150109761	960	960	960	960	0
263	20250220	153400	150109761	960	960	960	960	0
264	20250220	153300	150109761	960	960	960	960	0
265	20250220	153200	150109761	960	960	960	960	0
266	20250220	153100	150109761	960	960	960	960	0
267	20250220	153000	150109761	960	960	960	960	3922
268	20250220	152900	146344641	960	960	960	960	0
269	20250220	152800	146344641	960	960	960	960	0
270	20250220	152700	146344641	960	960	960	960	0
271	20250220	152600	146344641	960	960	960	960	0
272	20250220	152500	146344641	960	960	960	960	0
273	20250220	152400	146344641	960	960	960	960	0
274	20250220	152300	146344641	960	960	960	960	0
275	20250220	152200	146344641	960	960	960	960	0
276	20250220	152100	146344641	960	960	960	960	0
277	20250220	152000	146344641	960	960	960	960	0
278	20250220	151900	146344641	960	960	960	960	3049
279	20250220	151800	143417601	959	958	959	958	489
280	20250220	151700	142948658	958	958	959	958	221
281	20250220	151600	142736939	958	958	958	958	1
282	20250220	151500	142735981	958	958	958	954	394
283	20250220	151400	142358911	954	957	958	953	734
284	20250220	151300	141659354	958	953	959	953	134
285	20250220	151200	141531048	953	953	953	953	0
286	20250220	151100	141531048	953	953	953	953	0
287	20250220	151000	141531048	953	953	953	953	5
288	20250220	150900	141526283	958	958	958	958	0
289	20250220	150800	141526283	958	957	958	955	3
290	20250220	150700	141523413	959	959	959	959	0
291	20250220	150600	141523413	959	959	959	959	0
292	20250220	150500	141523413	959	959	959	959	545
293	20250220	150400	141000758	960	960	960	960	1
294	20250220	150300	140999798	960	960	960	959	2885
295	20250220	150200	138232983	965	964	965	964	2501
296	20250220	150100	135820325	964	964	964	964	3
297	20250220	150000	135817433	967	960	967	960	800
298	20250220	145900	135047425	960	960	960	960	33
299	20250220	145800	135015745	959	955	960	955	8755
300	20250220	145700	126630217	955	955	955	955	110
301	20250220	145600	126525167	955	955	955	955	0
302	20250220	145500	126525167	955	955	955	955	0
303	20250220	145400	126525167	955	955	955	955	0
304	20250220	145300	126525167	955	955	955	955	1
305	20250220	145200	126524212	954	954	954	954	19
306	20250220	145100	126506086	954	952	954	952	701
307	20250220	145000	125838692	954	954	954	954	1
308	20250220	144900	125837738	954	953	954	953	1480
309	20250220	144800	124425827	953	953	953	953	0
310	20250220	144700	124425827	953	953	953	953	53
311	20250220	144600	124375318	949	949	949	949	13
312	20250220	144500	124362981	949	949	949	949	0
313	20250220	144400	124362981	949	949	949	949	0
314	20250220	144300	124362981	949	949	949	949	0
315	20250220	144200	124362981	949	949	949	949	2
316	20250220	144100	124361083	949	949	949	949	0
317	20250220	144000	124361083	949	949	949	949	0
318	20250220	143900	124361083	949	949	949	949	510
319	20250220	143800	123877093	955	955	955	955	1
320	20250220	143700	123876138	949	949	949	949	0
321	20250220	143600	123876138	949	949	949	949	0
322	20250220	143500	123876138	949	949	949	949	0
323	20250220	143400	123876138	949	949	949	949	0
324	20250220	143300	123876138	949	949	949	949	0
325	20250220	143200	123876138	949	949	949	949	0
326	20250220	143100	123876138	949	949	949	949	0
327	20250220	143000	123876138	949	952	952	949	3020
328	20250220	142900	121006786	957	957	957	957	0
329	20250220	142800	121006786	957	957	957	957	185
330	20250220	142700	120829741	952	952	952	952	117
331	20250220	142600	120718357	957	957	957	957	0
332	20250220	142500	120718357	957	953	957	953	210
333	20250220	142400	120517427	957	957	957	957	100
334	20250220	142300	120421727	953	953	953	953	143
335	20250220	142200	120285448	957	957	957	957	1
336	20250220	142100	120284491	957	957	957	957	1029
337	20250220	142000	119299738	957	957	957	957	6
338	20250220	141900	119293996	957	957	957	957	0
339	20250220	141800	119293996	957	953	957	953	462
340	20250220	141700	118852790	953	953	953	953	0
341	20250220	141600	118852790	953	953	953	953	1245
342	20250220	141500	117666305	957	957	957	957	0
343	20250220	141400	117666305	957	957	957	957	500
344	20250220	141300	117187805	958	958	958	958	0
345	20250220	141200	117187805	958	958	958	958	0
346	20250220	141100	117187805	958	953	958	953	1322
347	20250220	141000	115922649	953	953	953	953	0
348	20250220	140900	115922649	953	953	953	953	0
349	20250220	140800	115922649	953	953	953	953	16
350	20250220	140700	115907401	953	953	953	953	0
351	20250220	140600	115907401	953	953	953	953	300
352	20250220	140500	115621501	953	953	953	953	100
353	20250220	140400	115526201	954	954	954	954	0
354	20250220	140300	115526201	954	954	954	954	0
355	20250220	140200	115526201	954	954	954	954	0
356	20250220	140100	115526201	954	954	954	954	797
357	20250220	140000	114765863	954	954	954	954	0
358	20250220	135900	114765863	954	954	954	954	2789
359	20250220	135800	112105157	955	955	955	955	0
360	20250220	135700	112105157	955	955	955	955	121
361	20250220	135600	111989602	955	957	958	955	1079
362	20250220	135500	110956165	955	955	955	955	0
363	20250220	135400	110956165	955	956	956	955	53
364	20250220	135300	110905509	956	954	956	954	438
365	20250220	135200	110487330	954	952	954	952	3708
366	20250220	135100	106954188	952	952	952	952	0
367	20250220	135000	106954188	952	950	952	950	3040
368	20250220	134900	104060189	950	950	950	950	1
369	20250220	134800	104059239	950	950	950	950	288
370	20250220	134700	103785639	950	950	950	950	376
371	20250220	134600	103428439	950	950	950	950	101
372	20250220	134500	103332489	951	951	951	951	0
373	20250220	134400	103332489	951	951	951	951	0
374	20250220	134300	103332489	951	951	951	951	2
375	20250220	134200	103330587	951	951	951	951	172
376	20250220	134100	103167015	951	951	951	951	0
377	20250220	134000	103167015	951	950	951	950	3
378	20250220	133900	103164164	950	950	950	950	0
379	20250220	133800	103164164	950	950	950	950	5
380	20250220	133700	103159414	948	948	948	948	1
381	20250220	133600	103158466	948	949	949	948	1002
382	20250220	133500	102208296	949	949	949	949	0
383	20250220	133400	102208296	949	949	949	949	42
384	20250220	133300	102168438	948	948	948	948	0
385	20250220	133200	102168438	948	948	948	948	0
386	20250220	133100	102168438	948	948	948	948	5
387	20250220	133000	102163698	948	948	948	948	0
388	20250220	132900	102163698	948	949	949	948	1059
389	20250220	132800	101159706	943	943	943	943	0
390	20250220	132700	101159706	943	943	943	943	0
391	20250220	132600	101159706	943	943	943	943	0
392	20250220	132500	101159706	943	943	943	943	0
393	20250220	132400	101159706	943	943	943	943	0
394	20250220	132300	101159706	943	943	943	943	0
395	20250220	132200	101159706	943	943	943	943	0
396	20250220	132100	101159706	943	943	943	943	0
397	20250220	132000	101159706	943	946	946	943	9235
398	20250220	131900	92427233	946	946	946	946	2
399	20250220	131800	92425341	946	946	946	946	0
400	20250220	131700	92425341	946	946	946	946	1000
401	20250220	131600	91479341	950	949	950	949	3
402	20250220	131500	91476493	949	950	950	949	359
403	20250220	131400	91135801	951	951	951	951	5
404	20250220	131300	91131046	952	952	952	952	0
405	20250220	131200	91131046	952	952	952	952	0
406	20250220	131100	91131046	952	950	952	950	1817
407	20250220	131000	89402234	950	950	950	950	0
408	20250220	130900	89402234	950	949	950	949	3
409	20250220	130800	89399386	949	949	949	949	3347
410	20250220	130700	86223083	949	949	949	949	4800
411	20250220	130600	81667883	949	949	949	949	82
412	20250220	130500	81590065	950	950	950	950	0
413	20250220	130400	81590065	950	950	950	950	4
414	20250220	130300	81586265	950	950	950	950	0
415	20250220	130200	81586265	950	949	950	949	5303
416	20250220	130100	76553618	950	950	950	950	0
417	20250220	130000	76553618	950	950	950	950	0
418	20250220	125900	76553618	950	947	950	947	3016
419	20250220	125800	73693361	947	947	947	947	0
420	20250220	125700	73693361	947	947	947	947	0
421	20250220	125600	73693361	947	947	947	947	0
422	20250220	125500	73693361	947	947	947	947	0
423	20250220	125400	73693361	947	947	947	947	0
424	20250220	125300	73693361	947	947	947	947	0
425	20250220	125200	73693361	947	947	947	947	0
426	20250220	125100	73693361	947	947	947	947	0
427	20250220	125000	73693361	947	947	947	947	0
428	20250220	124900	73693361	947	948	948	947	238
429	20250220	124800	73467895	948	948	948	948	0
430	20250220	124700	73467895	948	947	948	947	9
431	20250220	124600	73459367	948	948	948	948	0
432	20250220	124500	73459367	948	948	948	948	0
433	20250220	124400	73459367	948	948	948	948	0
434	20250220	124300	73459367	948	948	948	948	1
435	20250220	124200	73458419	949	949	949	949	0
436	20250220	124100	73458419	949	949	949	949	0
437	20250220	124000	73458419	949	948	949	948	345
438	20250220	123900	73131050	948	948	948	948	0
439	20250220	123800	73131050	948	948	948	948	0
440	20250220	123700	73131050	948	948	948	948	18
441	20250220	123600	73113986	948	948	948	948	2
442	20250220	123500	73112090	948	948	948	948	0
443	20250220	123400	73112090	948	948	948	948	50
444	20250220	123300	73064690	948	948	948	948	2
445	20250220	123200	73062794	949	949	949	949	0
446	20250220	123100	73062794	949	949	949	949	5
447	20250220	123000	73058049	948	948	948	948	1
448	20250220	122900	73057101	948	948	948	948	3
449	20250220	122800	73054257	949	949	949	949	0
450	20250220	122700	73054257	949	949	949	949	1
451	20250220	122600	73053308	949	949	949	949	0
452	20250220	122500	73053308	949	950	950	949	5
453	20250220	122400	73048559	950	950	950	950	0
454	20250220	122300	73048559	950	946	950	946	7
455	20250220	122200	73041913	946	946	950	946	53
456	20250220	122100	72991771	946	946	946	946	0
457	20250220	122000	72991771	946	946	946	946	100
458	20250220	121900	72897171	950	946	950	946	2
459	20250220	121800	72895275	946	946	946	946	500
460	20250220	121700	72422275	946	946	946	946	1
461	20250220	121600	72421329	946	946	946	946	1
462	20250220	121500	72420383	945	945	945	945	0
463	20250220	121400	72420383	945	945	945	945	0
464	20250220	121300	72420383	945	945	945	945	81
465	20250220	121200	72343838	950	950	950	950	0
466	20250220	121100	72343838	950	950	950	950	0
467	20250220	121000	72343838	950	950	950	950	0
468	20250220	120900	72343838	950	950	950	950	0
469	20250220	120800	72343838	950	950	950	950	10
470	20250220	120700	72334338	950	949	950	949	3000
471	20250220	120600	69485338	949	949	949	949	280
472	20250220	120500	69219618	949	949	949	949	0
473	20250220	120400	69219618	949	949	949	949	0
474	20250220	120300	69219618	949	949	949	949	0
475	20250220	120200	69219618	949	949	949	949	0
476	20250220	120100	69219618	949	949	949	949	0
477	20250220	120000	69219618	949	949	949	949	3
478	20250220	115900	69216771	949	949	949	949	0
479	20250220	115800	69216771	949	949	949	949	0
480	20250220	115700	69216771	949	949	949	949	0
481	20250220	115600	69216771	949	949	949	949	0
482	20250220	115500	69216771	949	949	949	949	0
483	20250220	115400	69216771	949	949	949	949	0
484	20250220	115300	69216771	949	949	949	949	0
485	20250220	115200	69216771	949	949	949	949	0
486	20250220	115100	69216771	949	949	949	949	0
487	20250220	115000	69216771	949	949	949	949	0
488	20250220	114900	69216771	949	949	949	949	0
489	20250220	114800	69216771	949	949	949	949	0
490	20250220	114700	69216771	949	949	949	949	0
491	20250220	114600	69216771	949	949	949	949	0
492	20250220	114500	69216771	949	949	949	949	0
493	20250220	114400	69216771	949	949	949	949	0
494	20250220	114300	69216771	949	949	949	949	0
495	20250220	114200	69216771	949	949	949	949	0
496	20250220	114100	69216771	949	949	949	949	0
497	20250220	114000	69216771	949	949	949	949	0
498	20250220	113900	69216771	949	949	949	949	29
499	20250220	113800	69189250	949	949	949	949	30
500	20250220	113700	69160780	950	950	950	950	0
501	20250220	113600	69160780	950	950	950	950	0
502	20250220	113500	69160780	950	950	950	950	1
503	20250220	113400	69159830	950	950	950	950	900
504	20250220	113300	68304830	950	950	950	950	0
505	20250220	113200	68304830	950	950	950	950	1030
506	20250220	113100	67326330	951	951	951	951	5
507	20250220	113000	67321575	951	950	951	950	1478
508	20250220	112900	65917462	952	943	952	943	7378
509	20250220	112800	58923488	941	941	941	941	19
510	20250220	112700	58905609	942	942	942	942	0
511	20250220	112600	58905609	942	942	942	942	91
512	20250220	112500	58819887	943	943	943	943	0
513	20250220	112400	58819887	943	943	943	943	0
514	20250220	112300	58819887	943	943	943	943	0
515	20250220	112200	58819887	943	943	943	943	0
516	20250220	112100	58819887	943	943	943	943	0
517	20250220	112000	58819887	943	943	943	943	2
518	20250220	111900	58818001	943	943	943	943	0
519	20250220	111800	58818001	943	943	943	943	0
520	20250220	111700	58818001	943	943	943	943	10
521	20250220	111600	58808571	943	942	943	942	1000
522	20250220	111500	57866124	942	941	942	941	1302
523	20250220	111400	56640941	940	940	940	940	0
524	20250220	111300	56640941	940	940	940	940	300
525	20250220	111200	56358941	940	940	940	940	1113
526	20250220	111100	55312721	940	940	940	940	50
527	20250220	111000	55265721	940	940	940	940	60
528	20250220	110900	55209321	940	940	940	940	0
529	20250220	110800	55209321	940	940	940	940	21
530	20250220	110700	55189581	939	939	939	939	0
531	20250220	110600	55189581	939	939	939	939	0
532	20250220	110500	55189581	939	939	939	939	0
533	20250220	110400	55189581	939	939	939	939	0
534	20250220	110300	55189581	939	939	939	939	0
535	20250220	110200	55189581	939	939	939	939	0
536	20250220	110100	55189581	939	939	939	939	0
537	20250220	110000	55189581	939	939	939	939	0
538	20250220	105900	55189581	939	939	939	939	0
539	20250220	105800	55189581	939	939	939	939	295
540	20250220	105700	54912576	939	939	939	939	0
541	20250220	105600	54912576	939	938	939	938	60
542	20250220	105500	54856242	938	938	938	938	0
543	20250220	105400	54856242	938	938	938	938	0
544	20250220	105300	54856242	938	938	938	938	81
545	20250220	105200	54780264	938	938	938	938	1000
546	20250220	105100	53842264	939	939	939	939	200
547	20250220	105000	53654464	938	938	938	938	0
548	20250220	104900	53654464	938	938	938	938	400
549	20250220	104800	53279264	939	939	939	939	62
550	20250220	104700	53221046	938	938	938	938	1000
551	20250220	104600	52283046	938	938	938	938	0
552	20250220	104500	52283046	938	938	938	938	5399
553	20250220	104400	47218784	939	939	939	939	326
554	20250220	104300	46912670	938	938	938	938	0
555	20250220	104200	46912670	938	938	938	938	0
556	20250220	104100	46912670	938	938	938	938	0
557	20250220	104000	46912670	938	938	938	938	0
558	20250220	103900	46912670	938	938	938	938	550
559	20250220	103800	46396770	938	938	938	938	155
560	20250220	103700	46251380	939	939	939	939	5
561	20250220	103600	46246685	939	938	939	938	366
562	20250220	103500	45903363	934	934	934	934	0
563	20250220	103400	45903363	934	934	934	934	0
564	20250220	103300	45903363	934	934	934	934	0
565	20250220	103200	45903363	934	934	934	934	0
566	20250220	103100	45903363	934	934	934	934	0
567	20250220	103000	45903363	934	934	934	934	0
568	20250220	102900	45903363	934	934	934	934	2000
569	20250220	102800	44035363	940	940	940	940	0
570	20250220	102700	44035363	940	940	940	940	0
571	20250220	102600	44035363	940	940	940	940	6
572	20250220	102500	44029723	940	940	940	940	0
573	20250220	102400	44029723	940	940	940	940	20
574	20250220	102300	44010923	933	933	933	933	0
575	20250220	102200	44010923	933	933	933	933	30
576	20250220	102100	43982933	940	940	940	940	0
577	20250220	102000	43982933	940	940	940	940	0
578	20250220	101900	43982933	940	935	941	935	20102
579	20250220	101800	25102783	935	935	935	935	0
580	20250220	101700	25102783	935	935	935	935	0
581	20250220	101600	25102783	935	935	935	935	79
582	20250220	101500	25028918	935	935	935	935	1
583	20250220	101400	25027983	935	935	935	935	0
584	20250220	101300	25027983	935	935	935	935	0
585	20250220	101200	25027983	935	935	935	935	0
586	20250220	101100	25027983	935	935	935	935	0
587	20250220	101000	25027983	935	935	935	935	0
588	20250220	100900	25027983	935	935	935	935	0
589	20250220	100800	25027983	935	935	935	935	0
590	20250220	100700	25027983	935	935	935	935	0
591	20250220	100600	25027983	935	935	935	935	0
592	20250220	100500	25027983	935	935	935	935	0
593	20250220	100400	25027983	935	935	935	935	5
594	20250220	100300	25023308	932	932	932	932	0
595	20250220	100200	25023308	932	932	932	932	0
596	20250220	100100	25023308	932	932	932	932	3100
597	20250220	100000	22134108	932	932	932	932	0
598	20250220	095900	22134108	932	932	932	932	4546
599	20250220	095800	17897236	933	933	933	933	0
600	20250220	095700	17897236	933	933	933	933	0
601	20250220	095600	17897236	933	933	933	933	223
602	20250220	095500	17689177	935	935	935	935	0
603	20250220	095400	17689177	935	935	935	935	0
604	20250220	095300	17689177	935	935	935	935	0
605	20250220	095200	17689177	935	935	935	935	0
606	20250220	095100	17689177	935	935	935	935	0
607	20250220	095000	17689177	935	935	935	935	20
608	20250220	094900	17670477	935	935	935	935	10
609	20250220	094800	17661127	935	935	935	935	0
610	20250220	094700	17661127	935	935	935	935	0
611	20250220	094600	17661127	935	935	935	935	0
612	20250220	094500	17661127	935	935	935	935	9
613	20250220	094400	17652712	935	932	935	932	633
614	20250220	094300	17062657	935	935	935	935	300
615	20250220	094200	16782157	935	935	935	935	1
616	20250220	094100	16781222	933	933	933	933	0
617	20250220	094000	16781222	933	933	933	933	0
618	20250220	093900	16781222	933	933	933	933	0
619	20250220	093800	16781222	933	933	933	933	0
620	20250220	093700	16781222	933	933	933	933	0
621	20250220	093600	16781222	933	933	933	933	0
622	20250220	093500	16781222	933	933	933	933	1000
623	20250220	093400	15848222	935	935	935	935	0
624	20250220	093300	15848222	935	935	935	935	20
625	20250220	093200	15829522	933	933	933	933	0
626	20250220	093100	15829522	933	933	933	933	190
627	20250220	093000	15652252	934	934	934	934	500
628	20250220	092900	15185252	934	934	934	934	0
629	20250220	092800	15185252	934	934	934	934	0
630	20250220	092700	15185252	934	935	935	934	29
631	20250220	092600	15158146	937	937	937	937	0
632	20250220	092500	15158146	937	937	937	937	0
633	20250220	092400	15158146	937	937	937	937	0
634	20250220	092300	15158146	937	937	937	937	1000
635	20250220	092200	14221146	936	937	937	936	2011
636	20250220	092100	12338840	936	938	938	936	1169
637	20250220	092000	11243456	938	937	938	937	2035
638	20250220	091900	9336659	936	936	936	936	0
639	20250220	091800	9336659	936	936	936	936	200
640	20250220	091700	9149459	937	937	937	937	0
641	20250220	091600	9149459	937	937	937	937	4524
642	20250220	091500	4910471	936	936	936	936	6
643	20250220	091400	4904855	938	938	938	938	0
644	20250220	091300	4904855	938	938	938	938	0
645	20250220	091200	4904855	938	938	938	938	0
646	20250220	091100	4904855	938	938	938	938	0
647	20250220	091000	4904855	938	938	938	938	0
648	20250220	090900	4904855	938	938	938	938	0
649	20250220	090800	4904855	938	938	938	938	30
650	20250220	090700	4876715	936	936	936	936	0
651	20250220	090600	4876715	936	936	938	936	3020
652	20250220	090500	2049955	936	936	936	936	0
653	20250220	090400	2049955	936	936	936	936	0
654	20250220	090300	2049955	936	936	936	936	0
655	20250220	090200	2049955	936	936	936	936	7
656	20250220	090100	2043403	925	931	936	925	1774
657	20250220	090000	391951	931	931	931	931	421