KissMeData/079190/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	195700	62079830	476	476	476	476	2200
3	20250220	195600	62079830	476	476	476	476	0
4	20250220	195500	62079830	476	476	476	476	0
5	20250220	195400	62079830	476	476	476	476	0
6	20250220	195300	62079830	476	476	476	476	0
7	20250220	195200	62079830	476	476	476	476	0
8	20250220	195100	62079830	476	476	476	476	0
9	20250220	195000	62079830	476	476	476	476	0
10	20250220	194900	62079830	476	476	476	476	0
11	20250220	194800	62079830	476	476	476	476	0
12	20250220	194700	62079830	476	476	476	476	0
13	20250220	194600	62079830	476	476	476	476	0
14	20250220	194500	62079830	476	476	476	476	0
15	20250220	194400	62079830	476	476	476	476	0
16	20250220	194300	62079830	476	476	476	476	0
17	20250220	194200	62079830	476	476	476	476	0
18	20250220	194100	62079830	476	476	476	476	0
19	20250220	194000	62079830	476	476	476	476	0
20	20250220	193900	62079830	476	476	476	476	0
21	20250220	193800	62079830	476	476	476	476	0
22	20250220	193700	62079830	476	476	476	476	0
23	20250220	193600	62079830	476	476	476	476	0
24	20250220	193500	62079830	476	476	476	476	0
25	20250220	193400	62079830	476	476	476	476	0
26	20250220	193300	62079830	476	476	476	476	0
27	20250220	193200	62079830	476	476	476	476	0
28	20250220	193100	62079830	476	476	476	476	0
29	20250220	193000	62079830	476	476	476	476	0
30	20250220	192900	62079830	476	476	476	476	0
31	20250220	192800	62079830	476	476	476	476	0
32	20250220	192700	62079830	476	476	476	476	2200
33	20250220	192600	62079830	476	476	476	476	0
34	20250220	192500	62079830	476	476	476	476	0
35	20250220	192400	62079830	476	476	476	476	0
36	20250220	192300	62079830	476	476	476	476	0
37	20250220	192200	62079830	476	476	476	476	0
38	20250220	192100	62079830	476	476	476	476	0
39	20250220	192000	62079830	476	476	476	476	0
40	20250220	191900	62079830	476	476	476	476	0
41	20250220	191800	62079830	476	476	476	476	0
42	20250220	191700	62079830	476	476	476	476	0
43	20250220	191600	62079830	476	476	476	476	0
44	20250220	191500	62079830	476	476	476	476	0
45	20250220	191400	62079830	476	476	476	476	0
46	20250220	191300	62079830	476	476	476	476	0
47	20250220	191200	62079830	476	476	476	476	0
48	20250220	191100	62079830	476	476	476	476	0
49	20250220	191000	62079830	476	476	476	476	0
50	20250220	190900	62079830	476	476	476	476	0
51	20250220	190800	62079830	476	476	476	476	0
52	20250220	190700	62079830	476	476	476	476	0
53	20250220	190600	62079830	476	476	476	476	0
54	20250220	190500	62079830	476	476	476	476	0
55	20250220	190400	62079830	476	476	476	476	0
56	20250220	190300	62079830	476	476	476	476	0
57	20250220	190200	62079830	476	476	476	476	0
58	20250220	190100	62079830	476	476	476	476	0
59	20250220	190000	62079830	476	476	476	476	0
60	20250220	185900	62079830	476	476	476	476	0
61	20250220	185800	62079830	476	476	476	476	0
62	20250220	185700	62079830	476	476	476	476	2200
63	20250220	185600	62079830	476	476	476	476	0
64	20250220	185500	62079830	476	476	476	476	0
65	20250220	185400	62079830	476	476	476	476	0
66	20250220	185300	62079830	476	476	476	476	0
67	20250220	185200	62079830	476	476	476	476	0
68	20250220	185100	62079830	476	476	476	476	0
69	20250220	185000	62079830	476	476	476	476	0
70	20250220	184900	62079830	476	476	476	476	0
71	20250220	184800	62079830	476	476	476	476	0
72	20250220	184700	62079830	476	476	476	476	0
73	20250220	184600	62079830	476	476	476	476	0
74	20250220	184500	62079830	476	476	476	476	0
75	20250220	184400	62079830	476	476	476	476	0
76	20250220	184300	62079830	476	476	476	476	0
77	20250220	184200	62079830	476	476	476	476	0
78	20250220	184100	62079830	476	476	476	476	0
79	20250220	184000	62079830	476	476	476	476	0
80	20250220	183900	62079830	476	476	476	476	0
81	20250220	183800	62079830	476	476	476	476	0
82	20250220	183700	62079830	476	476	476	476	0
83	20250220	183600	62079830	476	476	476	476	0
84	20250220	183500	62079830	476	476	476	476	0
85	20250220	183400	62079830	476	476	476	476	0
86	20250220	183300	62079830	476	476	476	476	0
87	20250220	183200	62079830	476	476	476	476	0
88	20250220	183100	62079830	476	476	476	476	0
89	20250220	183000	62079830	476	476	476	476	0
90	20250220	182900	62079830	476	476	476	476	0
91	20250220	182800	62079830	476	476	476	476	0
92	20250220	182700	62079830	476	476	476	476	2200
93	20250220	182600	62079830	476	476	476	476	0
94	20250220	182500	62079830	476	476	476	476	0
95	20250220	182400	62079830	476	476	476	476	0
96	20250220	182300	62079830	476	476	476	476	0
97	20250220	182200	62079830	476	476	476	476	0
98	20250220	182100	62079830	476	476	476	476	0
99	20250220	182000	62079830	476	476	476	476	0
100	20250220	181900	62079830	476	476	476	476	0
101	20250220	181800	62079830	476	476	476	476	0
102	20250220	181700	62079830	476	476	476	476	0
103	20250220	181600	62079830	476	476	476	476	0
104	20250220	181500	62079830	476	476	476	476	0
105	20250220	181400	62079830	476	476	476	476	0
106	20250220	181300	62079830	476	476	476	476	0
107	20250220	181200	62079830	476	476	476	476	0
108	20250220	181100	62079830	476	476	476	476	0
109	20250220	181000	62079830	476	476	476	476	0
110	20250220	180900	62079830	476	476	476	476	0
111	20250220	180800	62079830	476	476	476	476	0
112	20250220	180700	62079830	476	476	476	476	0
113	20250220	180600	62079830	476	476	476	476	0
114	20250220	180500	62079830	476	476	476	476	0
115	20250220	180400	62079830	476	476	476	476	0
116	20250220	180300	62079830	476	476	476	476	0
117	20250220	180200	62079830	476	476	476	476	0
118	20250220	180100	62079830	476	476	476	476	0
119	20250220	180000	62079830	476	476	476	476	0
120	20250220	175900	62079830	476	476	476	476	0
121	20250220	175800	62079830	476	476	476	476	0
122	20250220	175700	62079830	476	476	476	476	2200
123	20250220	175600	62079830	476	476	476	476	0
124	20250220	175500	62079830	476	476	476	476	0
125	20250220	175400	62079830	476	476	476	476	0
126	20250220	175300	62079830	476	476	476	476	0
127	20250220	175200	62079830	476	476	476	476	0
128	20250220	175100	62079830	476	476	476	476	0
129	20250220	175000	62079830	476	476	476	476	0
130	20250220	174900	62079830	476	476	476	476	0
131	20250220	174800	62079830	476	476	476	476	0
132	20250220	174700	62079830	476	476	476	476	0
133	20250220	174600	62079830	476	476	476	476	0
134	20250220	174500	62079830	476	476	476	476	0
135	20250220	174400	62079830	476	476	476	476	0
136	20250220	174300	62079830	476	476	476	476	0
137	20250220	174200	62079830	476	476	476	476	0
138	20250220	174100	62079830	476	476	476	476	0
139	20250220	174000	62079830	476	476	476	476	0
140	20250220	173900	62079830	476	476	476	476	0
141	20250220	173800	62079830	476	476	476	476	0
142	20250220	173700	62079830	476	476	476	476	0
143	20250220	173600	62079830	476	476	476	476	0
144	20250220	173500	62079830	476	476	476	476	0
145	20250220	173400	62079830	476	476	476	476	0
146	20250220	173300	62079830	476	476	476	476	0
147	20250220	173200	62079830	476	476	476	476	0
148	20250220	173100	62079830	476	476	476	476	0
149	20250220	173000	62079830	476	476	476	476	0
150	20250220	172900	62079830	476	476	476	476	0
151	20250220	172800	62079830	476	476	476	476	0
152	20250220	172700	62079830	476	476	476	476	2200
153	20250220	172600	62079830	476	476	476	476	0
154	20250220	172500	62079830	476	476	476	476	0
155	20250220	172400	62079830	476	476	476	476	0
156	20250220	172300	62079830	476	476	476	476	0
157	20250220	172200	62079830	476	476	476	476	0
158	20250220	172100	62079830	476	476	476	476	0
159	20250220	172000	62079830	476	476	476	476	0
160	20250220	171900	62079830	476	476	476	476	0
161	20250220	171800	62079830	476	476	476	476	0
162	20250220	171700	62079830	476	476	476	476	0
163	20250220	171600	62079830	476	476	476	476	0
164	20250220	171500	62079830	476	476	476	476	0
165	20250220	171400	62079830	476	476	476	476	0
166	20250220	171300	62079830	476	476	476	476	0
167	20250220	171200	62079830	476	476	476	476	0
168	20250220	171100	62079830	476	476	476	476	0
169	20250220	171000	62079830	476	476	476	476	0
170	20250220	170900	62079830	476	476	476	476	0
171	20250220	170800	62079830	476	476	476	476	0
172	20250220	170700	62079830	476	476	476	476	0
173	20250220	170600	62079830	476	476	476	476	0
174	20250220	170500	62079830	476	476	476	476	0
175	20250220	170400	62079830	476	476	476	476	0
176	20250220	170300	62079830	476	476	476	476	0
177	20250220	170200	62079830	476	476	476	476	0
178	20250220	170100	62079830	476	476	476	476	0
179	20250220	170000	62079830	476	476	476	476	0
180	20250220	165900	62079830	476	476	476	476	0
181	20250220	165800	62079830	476	476	476	476	0
182	20250220	165700	62079830	476	476	476	476	2200
183	20250220	165600	62079830	476	476	476	476	0
184	20250220	165500	62079830	476	476	476	476	0
185	20250220	165400	62079830	476	476	476	476	0
186	20250220	165300	62079830	476	476	476	476	0
187	20250220	165200	62079830	476	476	476	476	0
188	20250220	165100	62079830	476	476	476	476	0
189	20250220	165000	62079830	476	476	476	476	0
190	20250220	164900	62079830	476	476	476	476	0
191	20250220	164800	62079830	476	476	476	476	0
192	20250220	164700	62079830	476	476	476	476	0
193	20250220	164600	62079830	476	476	476	476	0
194	20250220	164500	62079830	476	476	476	476	0
195	20250220	164400	62079830	476	476	476	476	0
196	20250220	164300	62079830	476	476	476	476	0
197	20250220	164200	62079830	476	476	476	476	0
198	20250220	164100	62079830	476	476	476	476	0
199	20250220	164000	62079830	476	476	476	476	0
200	20250220	163900	62079830	476	476	476	476	0
201	20250220	163800	62079830	476	476	476	476	0
202	20250220	163700	62079830	476	476	476	476	0
203	20250220	163600	62079830	476	476	476	476	0
204	20250220	163500	62079830	476	476	476	476	0
205	20250220	163400	62079830	476	476	476	476	0
206	20250220	163300	62079830	476	476	476	476	0
207	20250220	163200	62079830	476	476	476	476	0
208	20250220	163100	62079830	476	476	476	476	0
209	20250220	163000	62079830	476	476	476	476	0
210	20250220	162900	62079830	476	476	476	476	0
211	20250220	162800	62079830	476	476	476	476	0
212	20250220	162700	62079830	476	476	476	476	2200
213	20250220	162600	62079830	476	476	476	476	0
214	20250220	162500	62079830	476	476	476	476	0
215	20250220	162400	62079830	476	476	476	476	0
216	20250220	162300	62079830	476	476	476	476	0
217	20250220	162200	62079830	476	476	476	476	0
218	20250220	162100	62079830	476	476	476	476	0
219	20250220	162000	62079830	476	476	476	476	0
220	20250220	161900	62079830	476	476	476	476	0
221	20250220	161800	62079830	476	476	476	476	0
222	20250220	161700	62079830	476	476	476	476	0
223	20250220	161600	62079830	476	476	476	476	0
224	20250220	161500	62079830	476	476	476	476	0
225	20250220	161400	62079830	476	476	476	476	0
226	20250220	161300	62079830	476	476	476	476	0
227	20250220	161200	62079830	476	476	476	476	0
228	20250220	161100	62079830	476	476	476	476	0
229	20250220	161000	62079830	476	476	476	476	0
230	20250220	160900	62079830	476	476	476	476	0
231	20250220	160800	62079830	476	476	476	476	0
232	20250220	160700	62079830	476	476	476	476	0
233	20250220	160600	62079830	476	476	476	476	0
234	20250220	160500	62079830	476	476	476	476	0
235	20250220	160400	62079830	476	476	476	476	0
236	20250220	160300	62079830	476	476	476	476	0
237	20250220	160200	62079830	476	476	476	476	0
238	20250220	160100	62079830	476	476	476	476	0
239	20250220	160000	62079830	476	476	476	476	0
240	20250220	155900	62079830	476	476	476	476	0
241	20250220	155800	62079830	476	476	476	476	0
242	20250220	155700	62079830	476	476	476	476	2200
243	20250220	155600	62079830	476	476	476	476	0
244	20250220	155500	62079830	476	476	476	476	0
245	20250220	155400	62079830	476	476	476	476	0
246	20250220	155300	62079830	476	476	476	476	0
247	20250220	155200	62079830	476	476	476	476	0
248	20250220	155100	62079830	476	476	476	476	0
249	20250220	155000	62079830	476	476	476	476	0
250	20250220	154900	62079830	476	476	476	476	0
251	20250220	154800	62079830	476	476	476	476	0
252	20250220	154700	62079830	476	476	476	476	0
253	20250220	154600	62079830	476	476	476	476	0
254	20250220	154500	62079830	476	476	476	476	0
255	20250220	154400	62079830	476	476	476	476	0
256	20250220	154300	62079830	476	476	476	476	0
257	20250220	154200	62079830	476	476	476	476	0
258	20250220	154100	62079830	476	476	476	476	0
259	20250220	154000	62079830	476	476	476	476	0
260	20250220	153900	62079830	476	476	476	476	0
261	20250220	153800	62079830	476	476	476	476	0
262	20250220	153700	62079830	476	476	476	476	0
263	20250220	153600	62079830	476	476	476	476	0
264	20250220	153500	62079830	476	476	476	476	0
265	20250220	153400	62079830	476	476	476	476	0
266	20250220	153300	62079830	476	476	476	476	0
267	20250220	153200	62079830	476	476	476	476	0
268	20250220	153100	62079830	476	476	476	476	0
269	20250220	153000	62079830	476	476	476	476	2200
270	20250220	152900	61032630	470	470	470	470	0
271	20250220	152800	61032630	470	470	470	470	0
272	20250220	152700	61032630	470	470	470	470	0
273	20250220	152600	61032630	470	470	470	470	0
274	20250220	152500	61032630	470	470	470	470	0
275	20250220	152400	61032630	470	470	470	470	0
276	20250220	152300	61032630	470	470	470	470	0
277	20250220	152200	61032630	470	470	470	470	0
278	20250220	152100	61032630	470	470	470	470	0
279	20250220	152000	61032630	470	470	470	470	0
280	20250220	151900	61032630	470	470	470	470	0
281	20250220	151800	61032630	470	470	470	470	0
282	20250220	151700	61032630	470	470	470	470	750
283	20250220	151600	60680130	470	472	472	470	5000
284	20250220	151500	58329087	472	472	472	472	1
285	20250220	151400	58328615	475	475	475	475	0
286	20250220	151300	58328615	475	475	475	475	0
287	20250220	151200	58328615	475	475	475	475	30
288	20250220	151100	58314365	472	472	472	472	0
289	20250220	151000	58314365	472	472	472	472	0
290	20250220	150900	58314365	472	472	472	472	0
291	20250220	150800	58314365	472	472	472	472	0
292	20250220	150700	58314365	472	473	473	472	5003
293	20250220	150600	55952699	478	478	478	478	0
294	20250220	150500	55952699	478	478	478	478	0
295	20250220	150400	55952699	478	478	478	478	0
296	20250220	150300	55952699	478	478	478	478	0
297	20250220	150200	55952699	478	476	478	476	832
298	20250220	150100	55555272	477	477	477	477	0
299	20250220	150000	55555272	477	477	477	477	0
300	20250220	145900	55555272	477	477	477	477	0
301	20250220	145800	55555272	477	477	477	477	0
302	20250220	145700	55555272	477	477	477	477	0
303	20250220	145600	55555272	477	477	477	477	0
304	20250220	145500	55555272	477	477	477	477	0
305	20250220	145400	55555272	477	477	477	477	0
306	20250220	145300	55555272	477	477	477	477	0
307	20250220	145200	55555272	477	477	477	477	0
308	20250220	145100	55555272	477	477	477	477	0
309	20250220	145000	55555272	477	477	477	477	0
310	20250220	144900	55555272	477	477	477	477	0
311	20250220	144800	55555272	477	477	477	477	0
312	20250220	144700	55555272	477	477	477	477	0
313	20250220	144600	55555272	477	477	477	477	0
314	20250220	144500	55555272	477	475	477	475	293
315	20250220	144400	55415723	473	473	473	473	0
316	20250220	144300	55415723	473	473	473	473	0
317	20250220	144200	55415723	473	473	473	473	0
318	20250220	144100	55415723	473	473	473	473	1
319	20250220	144000	55415250	476	476	476	476	0
320	20250220	143900	55415250	476	476	476	476	0
321	20250220	143800	55415250	476	476	476	476	0
322	20250220	143700	55415250	476	476	476	476	0
323	20250220	143600	55415250	476	476	476	476	0
324	20250220	143500	55415250	476	476	476	476	0
325	20250220	143400	55415250	476	476	476	476	0
326	20250220	143300	55415250	476	476	476	476	0
327	20250220	143200	55415250	476	476	476	476	0
328	20250220	143100	55415250	476	475	476	475	496
329	20250220	143000	55179423	475	475	475	475	0
330	20250220	142900	55179423	475	475	475	475	0
331	20250220	142800	55179423	475	475	475	475	0
332	20250220	142700	55179423	475	475	475	475	10
333	20250220	142600	55174673	475	475	475	475	0
334	20250220	142500	55174673	475	475	475	475	0
335	20250220	142400	55174673	475	475	475	475	0
336	20250220	142300	55174673	475	475	475	475	0
337	20250220	142200	55174673	475	475	475	475	0
338	20250220	142100	55174673	475	475	475	475	2
339	20250220	142000	55173723	475	475	475	475	3
340	20250220	141900	55172298	475	475	475	475	1
341	20250220	141800	55171823	475	475	475	475	0
342	20250220	141700	55171823	475	475	475	475	0
343	20250220	141600	55171823	475	475	475	475	0
344	20250220	141500	55171823	475	475	475	475	0
345	20250220	141400	55171823	475	475	475	475	0
346	20250220	141300	55171823	475	475	475	475	0
347	20250220	141200	55171823	475	475	475	475	210
348	20250220	141100	55072073	475	475	475	475	1
349	20250220	141000	55071598	470	475	475	470	30161
350	20250220	140900	40832307	476	476	476	476	0
351	20250220	140800	40832307	476	476	476	476	0
352	20250220	140700	40832307	476	476	476	476	1
353	20250220	140600	40831831	475	475	475	475	0
354	20250220	140500	40831831	475	475	475	475	0
355	20250220	140400	40831831	475	475	475	475	0
356	20250220	140300	40831831	475	475	475	475	0
357	20250220	140200	40831831	475	475	475	475	0
358	20250220	140100	40831831	475	475	475	475	189
359	20250220	140000	40742056	475	475	475	475	0
360	20250220	135900	40742056	475	475	475	475	0
361	20250220	135800	40742056	475	475	475	475	0
362	20250220	135700	40742056	475	475	475	475	1000
363	20250220	135600	40267056	475	475	475	475	0
364	20250220	135500	40267056	475	475	475	475	0
365	20250220	135400	40267056	475	475	475	475	0
366	20250220	135300	40267056	475	475	475	475	0
367	20250220	135200	40267056	475	475	475	475	0
368	20250220	135100	40267056	475	475	475	475	0
369	20250220	135000	40267056	475	475	475	475	0
370	20250220	134900	40267056	475	475	475	475	0
371	20250220	134800	40267056	475	475	475	475	0
372	20250220	134700	40267056	475	475	475	475	0
373	20250220	134600	40267056	475	475	475	475	0
374	20250220	134500	40267056	475	475	475	475	0
375	20250220	134400	40267056	475	475	475	475	0
376	20250220	134300	40267056	475	475	475	475	0
377	20250220	134200	40267056	475	475	475	475	0
378	20250220	134100	40267056	475	475	475	475	10
379	20250220	134000	40262306	475	475	475	475	500
380	20250220	133900	40024806	475	475	475	475	0
381	20250220	133800	40024806	475	475	475	475	0
382	20250220	133700	40024806	475	475	475	475	0
383	20250220	133600	40024806	475	475	475	475	11
384	20250220	133500	40019581	475	475	475	475	0
385	20250220	133400	40019581	475	475	475	475	0
386	20250220	133300	40019581	475	475	475	475	0
387	20250220	133200	40019581	475	475	475	475	0
388	20250220	133100	40019581	475	475	475	475	0
389	20250220	133000	40019581	475	475	475	475	0
390	20250220	132900	40019581	475	475	475	475	0
391	20250220	132800	40019581	475	475	475	475	0
392	20250220	132700	40019581	475	475	475	475	0
393	20250220	132600	40019581	475	475	475	475	0
394	20250220	132500	40019581	475	475	475	475	0
395	20250220	132400	40019581	475	475	475	475	1
396	20250220	132300	40019106	475	475	475	475	0
397	20250220	132200	40019106	475	475	475	475	0
398	20250220	132100	40019106	475	475	475	475	0
399	20250220	132000	40019106	475	475	475	475	0
400	20250220	131900	40019106	475	475	475	475	20
401	20250220	131800	40009606	475	475	475	475	1
402	20250220	131700	40009131	475	475	475	475	113
403	20250220	131600	39955456	475	475	475	475	0
404	20250220	131500	39955456	475	475	475	475	0
405	20250220	131400	39955456	475	475	475	475	24
406	20250220	131300	39944056	475	475	475	475	147
407	20250220	131200	39874231	475	475	475	475	20
408	20250220	131100	39864731	475	475	475	475	0
409	20250220	131000	39864731	475	475	475	475	222
410	20250220	130900	39759281	474	474	474	474	0
411	20250220	130800	39759281	474	474	475	474	2024
412	20250220	130700	38799882	475	475	475	475	124
413	20250220	130600	38740982	475	475	475	475	0
414	20250220	130500	38740982	475	475	475	475	0
415	20250220	130400	38740982	475	475	475	475	0
416	20250220	130300	38740982	475	475	475	475	0
417	20250220	130200	38740982	475	475	475	475	0
418	20250220	130100	38740982	475	475	475	475	0
419	20250220	130000	38740982	475	475	475	475	0
420	20250220	125900	38740982	475	475	475	475	0
421	20250220	125800	38740982	475	475	475	475	0
422	20250220	125700	38740982	475	475	475	475	223
423	20250220	125600	38635057	476	476	476	476	0
424	20250220	125500	38635057	476	476	476	476	0
425	20250220	125400	38635057	476	476	476	476	0
426	20250220	125300	38635057	476	476	476	476	0
427	20250220	125200	38635057	476	476	476	476	0
428	20250220	125100	38635057	476	476	476	476	0
429	20250220	125000	38635057	476	476	476	476	1588
430	20250220	124900	37879169	475	475	475	475	0
431	20250220	124800	37879169	475	475	475	475	0
432	20250220	124700	37879169	475	475	475	475	0
433	20250220	124600	37879169	475	475	475	475	810
434	20250220	124500	37494419	476	476	476	476	990
435	20250220	124400	37023179	476	476	476	476	0
436	20250220	124300	37023179	476	476	476	476	4
437	20250220	124200	37021275	477	477	477	477	1
438	20250220	124100	37020798	477	477	477	477	3
439	20250220	124000	37019367	477	477	477	477	1
440	20250220	123900	37018890	477	477	477	477	0
441	20250220	123800	37018890	477	477	477	477	10
442	20250220	123700	37014120	477	477	477	477	0
443	20250220	123600	37014120	477	478	478	477	281
444	20250220	123500	36879804	478	478	478	478	0
445	20250220	123400	36879804	478	478	478	478	1
446	20250220	123300	36879326	478	478	478	478	4
447	20250220	123200	36877414	478	478	478	478	16
448	20250220	123100	36869766	478	478	478	478	0
449	20250220	123000	36869766	478	478	478	478	0
450	20250220	122900	36869766	478	478	478	478	10
451	20250220	122800	36864986	478	478	478	478	0
452	20250220	122700	36864986	478	478	478	478	0
453	20250220	122600	36864986	478	478	478	478	0
454	20250220	122500	36864986	478	478	478	478	3
455	20250220	122400	36863552	475	476	477	475	3701
456	20250220	122300	35099359	475	475	475	475	0
457	20250220	122200	35099359	475	475	475	475	0
458	20250220	122100	35099359	475	475	475	475	0
459	20250220	122000	35099359	475	475	475	475	0
460	20250220	121900	35099359	475	475	475	475	0
461	20250220	121800	35099359	475	475	475	475	0
462	20250220	121700	35099359	475	475	475	475	0
463	20250220	121600	35099359	475	475	475	475	46
464	20250220	121500	35077509	475	475	475	475	0
465	20250220	121400	35077509	475	475	475	475	294
466	20250220	121300	34937859	475	475	475	475	0
467	20250220	121200	34937859	475	475	475	475	0
468	20250220	121100	34937859	475	475	475	475	0
469	20250220	121000	34937859	475	475	475	475	300
470	20250220	120900	34795359	475	475	475	475	0
471	20250220	120800	34795359	475	475	475	475	100
472	20250220	120700	34747859	474	474	474	474	1912
473	20250220	120600	33841571	474	474	474	474	110
474	20250220	120500	33789431	474	474	474	474	199
475	20250220	120400	33695105	473	473	473	473	0
476	20250220	120300	33695105	473	473	473	473	0
477	20250220	120200	33695105	473	473	473	473	0
478	20250220	120100	33695105	473	473	473	473	0
479	20250220	120000	33695105	473	473	473	473	0
480	20250220	115900	33695105	473	473	473	473	49
481	20250220	115800	33671928	472	472	472	472	0
482	20250220	115700	33671928	472	472	472	472	0
483	20250220	115600	33671928	472	472	472	472	0
484	20250220	115500	33671928	472	472	472	472	0
485	20250220	115400	33671928	472	472	472	472	0
486	20250220	115300	33671928	472	472	472	472	0
487	20250220	115200	33671928	472	472	472	472	0
488	20250220	115100	33671928	472	472	472	472	0
489	20250220	115000	33671928	472	472	472	472	0
490	20250220	114900	33671928	472	472	472	472	300
491	20250220	114800	33530328	472	472	472	472	302
492	20250220	114700	33387784	471	472	473	471	10001
493	20250220	114600	28657324	471	471	471	471	0
494	20250220	114500	28657324	471	471	471	471	0
495	20250220	114400	28657324	471	471	471	471	1
496	20250220	114300	28656853	473	473	473	473	0
497	20250220	114200	28656853	473	473	473	473	0
498	20250220	114100	28656853	473	473	473	473	0
499	20250220	114000	28656853	473	473	473	473	0
500	20250220	113900	28656853	473	473	473	473	1
501	20250220	113800	28656380	471	471	471	471	0
502	20250220	113700	28656380	471	471	471	471	5001
503	20250220	113600	26300909	471	471	471	471	0
504	20250220	113500	26300909	471	471	471	471	0
505	20250220	113400	26300909	471	471	471	471	700
506	20250220	113300	25971209	474	474	474	474	0
507	20250220	113200	25971209	474	474	474	474	0
508	20250220	113100	25971209	474	474	474	474	0
509	20250220	113000	25971209	474	474	474	474	0
510	20250220	112900	25971209	474	474	474	474	0
511	20250220	112800	25971209	474	474	474	474	0
512	20250220	112700	25971209	474	474	474	474	0
513	20250220	112600	25971209	474	474	474	474	0
514	20250220	112500	25971209	474	474	474	474	0
515	20250220	112400	25971209	474	474	474	474	0
516	20250220	112300	25971209	474	474	474	474	0
517	20250220	112200	25971209	474	474	474	474	1000
518	20250220	112100	25497209	471	471	471	471	0
519	20250220	112000	25497209	471	471	471	471	0
520	20250220	111900	25497209	471	471	471	471	0
521	20250220	111800	25497209	471	472	472	471	500
522	20250220	111700	25261609	473	473	473	473	1000
523	20250220	111600	24788609	471	471	471	471	0
524	20250220	111500	24788609	471	471	471	471	0
525	20250220	111400	24788609	471	471	471	471	1223
526	20250220	111300	24212576	471	471	471	471	1
527	20250220	111200	24212105	470	470	470	470	0
528	20250220	111100	24212105	470	470	470	470	0
529	20250220	111000	24212105	470	470	470	470	0
530	20250220	110900	24212105	470	470	470	470	0
531	20250220	110800	24212105	470	470	470	470	1000
532	20250220	110700	23742105	471	471	471	471	1725
533	20250220	110600	22929630	471	471	471	471	0
534	20250220	110500	22929630	471	471	471	471	1
535	20250220	110400	22929159	473	473	473	473	0
536	20250220	110300	22929159	473	473	473	473	70
537	20250220	110200	22896049	474	474	474	474	30
538	20250220	110100	22881829	473	473	473	473	0
539	20250220	110000	22881829	473	473	473	473	13
540	20250220	105900	22875680	475	475	475	475	0
541	20250220	105800	22875680	475	475	475	475	0
542	20250220	105700	22875680	475	475	475	475	0
543	20250220	105600	22875680	475	475	475	475	20
544	20250220	105500	22866180	475	475	475	475	0
545	20250220	105400	22866180	475	475	475	475	0
546	20250220	105300	22866180	475	475	475	475	0
547	20250220	105200	22866180	475	475	475	475	0
548	20250220	105100	22866180	475	475	475	475	0
549	20250220	105000	22866180	475	475	475	475	0
550	20250220	104900	22866180	475	475	475	475	0
551	20250220	104800	22866180	475	475	475	475	0
552	20250220	104700	22866180	475	475	475	475	0
553	20250220	104600	22866180	475	475	475	475	0
554	20250220	104500	22866180	475	475	475	475	0
555	20250220	104400	22866180	475	475	475	475	0
556	20250220	104300	22866180	475	475	475	475	0
557	20250220	104200	22866180	475	475	475	475	0
558	20250220	104100	22866180	475	475	475	475	8
559	20250220	104000	22862380	475	475	475	475	2
560	20250220	103900	22861430	475	475	475	475	0
561	20250220	103800	22861430	475	475	475	475	0
562	20250220	103700	22861430	475	475	475	475	761
563	20250220	103600	22499955	474	473	474	473	1648
564	20250220	103500	21719477	473	473	473	473	400
565	20250220	103400	21530277	473	473	473	473	1
566	20250220	103300	21529804	469	470	473	469	6267
567	20250220	103200	18589727	473	473	473	473	0
568	20250220	103100	18589727	473	473	473	473	6
569	20250220	103000	18586889	472	472	472	472	20
570	20250220	102900	18577449	472	472	472	472	10
571	20250220	102800	18572729	473	473	473	473	21
572	20250220	102700	18562796	470	470	473	470	5381
573	20250220	102600	16033723	470	472	472	470	2784
574	20250220	102500	14723672	474	474	474	474	0
575	20250220	102400	14723672	474	474	474	474	0
576	20250220	102300	14723672	474	474	474	474	0
577	20250220	102200	14723672	474	474	474	474	1
578	20250220	102100	14723198	473	473	473	473	5
579	20250220	102000	14720833	474	474	474	474	10
580	20250220	101900	14716093	474	474	474	472	502
581	20250220	101800	14479145	472	472	472	472	1000
582	20250220	101700	14007145	474	473	474	473	57
583	20250220	101600	13980183	472	472	472	472	232
584	20250220	101500	13870679	473	473	473	473	144
585	20250220	101400	13802567	473	472	473	472	89
586	20250220	101300	13760471	472	472	472	472	0
587	20250220	101200	13760471	472	472	472	472	500
588	20250220	101100	13524471	474	474	474	474	1
589	20250220	101000	13523997	473	473	473	473	0
590	20250220	100900	13523997	473	473	473	473	141
591	20250220	100800	13457304	473	475	477	473	542
592	20250220	100700	13200564	474	474	474	474	0
593	20250220	100600	13200564	474	474	474	474	599
594	20250220	100500	12916638	476	476	476	476	33
595	20250220	100400	12900930	474	474	474	474	0
596	20250220	100300	12900930	474	474	474	474	346
597	20250220	100200	12736926	475	475	475	475	0
598	20250220	100100	12736926	475	475	475	475	0
599	20250220	100000	12736926	475	475	475	475	18
600	20250220	095900	12728376	478	476	478	476	500
601	20250220	095800	12489563	475	475	475	475	96
602	20250220	095700	12443963	475	475	475	475	0
603	20250220	095600	12443963	475	475	475	475	50
604	20250220	095500	12420213	474	474	474	474	0
605	20250220	095400	12420213	474	474	474	474	0
606	20250220	095300	12420213	474	474	474	474	6
607	20250220	095200	12417369	474	474	474	474	6
608	20250220	095100	12414525	472	472	472	472	500
609	20250220	095000	12178525	475	474	475	473	164
610	20250220	094900	12100946	476	476	476	476	0
611	20250220	094800	12100946	476	476	476	476	0
612	20250220	094700	12100946	476	476	476	476	1
613	20250220	094600	12100470	475	475	475	475	0
614	20250220	094500	12100470	475	475	475	475	3
615	20250220	094400	12099045	475	475	475	475	2
616	20250220	094300	12098095	474	474	474	474	2425
617	20250220	094200	10948645	474	474	474	474	5
618	20250220	094100	10946275	474	474	474	474	300
619	20250220	094000	10804075	474	474	474	474	0
620	20250220	093900	10804075	474	473	474	473	48
621	20250220	093800	10781370	472	475	475	470	6439
622	20250220	093700	7746538	475	475	475	475	500
623	20250220	093600	7509038	475	475	475	475	0
624	20250220	093500	7509038	475	475	475	475	2000
625	20250220	093400	6559038	475	475	475	475	0
626	20250220	093300	6559038	475	475	475	475	1000
627	20250220	093200	6084038	475	475	475	475	0
628	20250220	093100	6084038	475	475	475	475	5000
629	20250220	093000	3709038	475	475	475	475	0
630	20250220	092900	3709038	475	475	475	475	1000
631	20250220	092800	3234038	476	477	477	476	1233
632	20250220	092700	2646897	477	477	477	477	841
633	20250220	092600	2245740	480	480	480	480	0
634	20250220	092500	2245740	480	480	480	480	2
635	20250220	092400	2244780	478	478	478	478	59
636	20250220	092300	2216578	479	480	480	479	5
637	20250220	092200	2214181	479	479	479	479	0
638	20250220	092100	2214181	479	479	479	479	100
639	20250220	092000	2166281	481	481	481	481	28
640	20250220	091900	2152813	479	479	479	479	0
641	20250220	091800	2152813	479	480	480	479	127
642	20250220	091700	2091978	481	481	481	481	0
643	20250220	091600	2091978	481	481	481	481	2652
644	20250220	091500	816366	482	482	482	482	0
645	20250220	091400	816366	482	482	482	482	7
646	20250220	091300	812992	482	482	482	482	0
647	20250220	091200	812992	482	482	482	482	66
648	20250220	091100	781180	482	482	482	482	0
649	20250220	091000	781180	482	482	482	482	0
650	20250220	090900	781180	482	482	482	482	0
651	20250220	090800	781180	482	482	482	482	700
652	20250220	090700	443780	482	482	482	482	8
653	20250220	090600	439924	481	482	482	481	660
654	20250220	090500	122000	488	488	488	488	0
655	20250220	090400	122000	488	488	488	488	0
656	20250220	090300	122000	488	488	488	488	0
657	20250220	090200	122000	488	488	488	488	0
658	20250220	090100	122000	488	488	488	488	0
659	20250220	090000	122000	488	488	488	488	250