KissMeData/089230/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200500	24415001	887	887	887	887	663
3	20250219	200400	24415001	887	887	887	887	0
4	20250219	200300	24415001	887	887	887	887	0
5	20250219	200200	24415001	887	887	887	887	0
6	20250219	200100	24415001	887	887	887	887	0
7	20250219	200000	24415001	887	887	887	887	0
8	20250219	195900	24415001	887	887	887	887	0
9	20250219	195800	24415001	887	887	887	887	0
10	20250219	195700	24415001	887	887	887	887	0
11	20250219	195600	24415001	887	887	887	887	0
12	20250219	195500	24415001	887	887	887	887	0
13	20250219	195400	24415001	887	887	887	887	0
14	20250219	195300	24415001	887	887	887	887	0
15	20250219	195200	24415001	887	887	887	887	0
16	20250219	195100	24415001	887	887	887	887	0
17	20250219	195000	24415001	887	887	887	887	0
18	20250219	194900	24415001	887	887	887	887	0
19	20250219	194800	24415001	887	887	887	887	0
20	20250219	194700	24415001	887	887	887	887	0
21	20250219	194600	24415001	887	887	887	887	0
22	20250219	194500	24415001	887	887	887	887	0
23	20250219	194400	24415001	887	887	887	887	0
24	20250219	194300	24415001	887	887	887	887	0
25	20250219	194200	24415001	887	887	887	887	0
26	20250219	194100	24415001	887	887	887	887	0
27	20250219	194000	24415001	887	887	887	887	0
28	20250219	193900	24415001	887	887	887	887	0
29	20250219	193800	24415001	887	887	887	887	0
30	20250219	193700	24415001	887	887	887	887	0
31	20250219	193600	24415001	887	887	887	887	0
32	20250219	193500	24415001	887	887	887	887	663
33	20250219	193400	24415001	887	887	887	887	0
34	20250219	193300	24415001	887	887	887	887	0
35	20250219	193200	24415001	887	887	887	887	0
36	20250219	193100	24415001	887	887	887	887	0
37	20250219	193000	24415001	887	887	887	887	0
38	20250219	192900	24415001	887	887	887	887	0
39	20250219	192800	24415001	887	887	887	887	0
40	20250219	192700	24415001	887	887	887	887	0
41	20250219	192600	24415001	887	887	887	887	0
42	20250219	192500	24415001	887	887	887	887	0
43	20250219	192400	24415001	887	887	887	887	0
44	20250219	192300	24415001	887	887	887	887	0
45	20250219	192200	24415001	887	887	887	887	0
46	20250219	192100	24415001	887	887	887	887	0
47	20250219	192000	24415001	887	887	887	887	0
48	20250219	191900	24415001	887	887	887	887	0
49	20250219	191800	24415001	887	887	887	887	0
50	20250219	191700	24415001	887	887	887	887	0
51	20250219	191600	24415001	887	887	887	887	0
52	20250219	191500	24415001	887	887	887	887	0
53	20250219	191400	24415001	887	887	887	887	0
54	20250219	191300	24415001	887	887	887	887	0
55	20250219	191200	24415001	887	887	887	887	0
56	20250219	191100	24415001	887	887	887	887	0
57	20250219	191000	24415001	887	887	887	887	0
58	20250219	190900	24415001	887	887	887	887	0
59	20250219	190800	24415001	887	887	887	887	0
60	20250219	190700	24415001	887	887	887	887	0
61	20250219	190600	24415001	887	887	887	887	0
62	20250219	190500	24415001	887	887	887	887	663
63	20250219	190400	24415001	887	887	887	887	0
64	20250219	190300	24415001	887	887	887	887	0
65	20250219	190200	24415001	887	887	887	887	0
66	20250219	190100	24415001	887	887	887	887	0
67	20250219	190000	24415001	887	887	887	887	0
68	20250219	185900	24415001	887	887	887	887	0
69	20250219	185800	24415001	887	887	887	887	0
70	20250219	185700	24415001	887	887	887	887	0
71	20250219	185600	24415001	887	887	887	887	0
72	20250219	185500	24415001	887	887	887	887	0
73	20250219	185400	24415001	887	887	887	887	0
74	20250219	185300	24415001	887	887	887	887	0
75	20250219	185200	24415001	887	887	887	887	0
76	20250219	185100	24415001	887	887	887	887	0
77	20250219	185000	24415001	887	887	887	887	0
78	20250219	184900	24415001	887	887	887	887	0
79	20250219	184800	24415001	887	887	887	887	0
80	20250219	184700	24415001	887	887	887	887	0
81	20250219	184600	24415001	887	887	887	887	0
82	20250219	184500	24415001	887	887	887	887	0
83	20250219	184400	24415001	887	887	887	887	0
84	20250219	184300	24415001	887	887	887	887	0
85	20250219	184200	24415001	887	887	887	887	0
86	20250219	184100	24415001	887	887	887	887	0
87	20250219	184000	24415001	887	887	887	887	0
88	20250219	183900	24415001	887	887	887	887	0
89	20250219	183800	24415001	887	887	887	887	0
90	20250219	183700	24415001	887	887	887	887	0
91	20250219	183600	24415001	887	887	887	887	0
92	20250219	183500	24415001	887	887	887	887	663
93	20250219	183400	24415001	887	887	887	887	0
94	20250219	183300	24415001	887	887	887	887	0
95	20250219	183200	24415001	887	887	887	887	0
96	20250219	183100	24415001	887	887	887	887	0
97	20250219	183000	24415001	887	887	887	887	0
98	20250219	182900	24415001	887	887	887	887	0
99	20250219	182800	24415001	887	887	887	887	0
100	20250219	182700	24415001	887	887	887	887	0
101	20250219	182600	24415001	887	887	887	887	0
102	20250219	182500	24415001	887	887	887	887	0
103	20250219	182400	24415001	887	887	887	887	0
104	20250219	182300	24415001	887	887	887	887	0
105	20250219	182200	24415001	887	887	887	887	0
106	20250219	182100	24415001	887	887	887	887	0
107	20250219	182000	24415001	887	887	887	887	0
108	20250219	181900	24415001	887	887	887	887	0
109	20250219	181800	24415001	887	887	887	887	0
110	20250219	181700	24415001	887	887	887	887	0
111	20250219	181600	24415001	887	887	887	887	0
112	20250219	181500	24415001	887	887	887	887	0
113	20250219	181400	24415001	887	887	887	887	0
114	20250219	181300	24415001	887	887	887	887	0
115	20250219	181200	24415001	887	887	887	887	0
116	20250219	181100	24415001	887	887	887	887	0
117	20250219	181000	24415001	887	887	887	887	0
118	20250219	180900	24415001	887	887	887	887	0
119	20250219	180800	24415001	887	887	887	887	0
120	20250219	180700	24415001	887	887	887	887	0
121	20250219	180600	24415001	887	887	887	887	0
122	20250219	180500	24415001	887	887	887	887	663
123	20250219	180400	24415001	887	887	887	887	0
124	20250219	180300	24415001	887	887	887	887	0
125	20250219	180200	24415001	887	887	887	887	0
126	20250219	180100	24415001	887	887	887	887	0
127	20250219	180000	24415001	887	887	887	887	0
128	20250219	175900	24415001	887	887	887	887	0
129	20250219	175800	24415001	887	887	887	887	0
130	20250219	175700	24415001	887	887	887	887	0
131	20250219	175600	24415001	887	887	887	887	0
132	20250219	175500	24415001	887	887	887	887	0
133	20250219	175400	24415001	887	887	887	887	0
134	20250219	175300	24415001	887	887	887	887	0
135	20250219	175200	24415001	887	887	887	887	0
136	20250219	175100	24415001	887	887	887	887	0
137	20250219	175000	24415001	887	887	887	887	0
138	20250219	174900	24415001	887	887	887	887	0
139	20250219	174800	24415001	887	887	887	887	0
140	20250219	174700	24415001	887	887	887	887	0
141	20250219	174600	24415001	887	887	887	887	0
142	20250219	174500	24415001	887	887	887	887	0
143	20250219	174400	24415001	887	887	887	887	0
144	20250219	174300	24415001	887	887	887	887	0
145	20250219	174200	24415001	887	887	887	887	0
146	20250219	174100	24415001	887	887	887	887	0
147	20250219	174000	24415001	887	887	887	887	0
148	20250219	173900	24415001	887	887	887	887	0
149	20250219	173800	24415001	887	887	887	887	0
150	20250219	173700	24415001	887	887	887	887	0
151	20250219	173600	24415001	887	887	887	887	0
152	20250219	173500	24415001	887	887	887	887	663
153	20250219	173400	24415001	887	887	887	887	0
154	20250219	173300	24415001	887	887	887	887	0
155	20250219	173200	24415001	887	887	887	887	0
156	20250219	173100	24415001	887	887	887	887	0
157	20250219	173000	24415001	887	887	887	887	0
158	20250219	172900	24415001	887	887	887	887	0
159	20250219	172800	24415001	887	887	887	887	0
160	20250219	172700	24415001	887	887	887	887	0
161	20250219	172600	24415001	887	887	887	887	0
162	20250219	172500	24415001	887	887	887	887	0
163	20250219	172400	24415001	887	887	887	887	0
164	20250219	172300	24415001	887	887	887	887	0
165	20250219	172200	24415001	887	887	887	887	0
166	20250219	172100	24415001	887	887	887	887	0
167	20250219	172000	24415001	887	887	887	887	0
168	20250219	171900	24415001	887	887	887	887	0
169	20250219	171800	24415001	887	887	887	887	0
170	20250219	171700	24415001	887	887	887	887	0
171	20250219	171600	24415001	887	887	887	887	0
172	20250219	171500	24415001	887	887	887	887	0
173	20250219	171400	24415001	887	887	887	887	0
174	20250219	171300	24415001	887	887	887	887	0
175	20250219	171200	24415001	887	887	887	887	0
176	20250219	171100	24415001	887	887	887	887	0
177	20250219	171000	24415001	887	887	887	887	0
178	20250219	170900	24415001	887	887	887	887	0
179	20250219	170800	24415001	887	887	887	887	0
180	20250219	170700	24415001	887	887	887	887	0
181	20250219	170600	24415001	887	887	887	887	0
182	20250219	170500	24415001	887	887	887	887	663
183	20250219	170400	24415001	887	887	887	887	0
184	20250219	170300	24415001	887	887	887	887	0
185	20250219	170200	24415001	887	887	887	887	0
186	20250219	170100	24415001	887	887	887	887	0
187	20250219	170000	24415001	887	887	887	887	0
188	20250219	165900	24415001	887	887	887	887	0
189	20250219	165800	24415001	887	887	887	887	0
190	20250219	165700	24415001	887	887	887	887	0
191	20250219	165600	24415001	887	887	887	887	0
192	20250219	165500	24415001	887	887	887	887	0
193	20250219	165400	24415001	887	887	887	887	0
194	20250219	165300	24415001	887	887	887	887	0
195	20250219	165200	24415001	887	887	887	887	0
196	20250219	165100	24415001	887	887	887	887	0
197	20250219	165000	24415001	887	887	887	887	0
198	20250219	164900	24415001	887	887	887	887	0
199	20250219	164800	24415001	887	887	887	887	0
200	20250219	164700	24415001	887	887	887	887	0
201	20250219	164600	24415001	887	887	887	887	0
202	20250219	164500	24415001	887	887	887	887	0
203	20250219	164400	24415001	887	887	887	887	0
204	20250219	164300	24415001	887	887	887	887	0
205	20250219	164200	24415001	887	887	887	887	0
206	20250219	164100	24415001	887	887	887	887	0
207	20250219	164000	24415001	887	887	887	887	0
208	20250219	163900	24415001	887	887	887	887	0
209	20250219	163800	24415001	887	887	887	887	0
210	20250219	163700	24415001	887	887	887	887	0
211	20250219	163600	24415001	887	887	887	887	0
212	20250219	163500	24415001	887	887	887	887	663
213	20250219	163400	24415001	887	887	887	887	0
214	20250219	163300	24415001	887	887	887	887	0
215	20250219	163200	24415001	887	887	887	887	0
216	20250219	163100	24415001	887	887	887	887	0
217	20250219	163000	24415001	887	887	887	887	0
218	20250219	162900	24415001	887	887	887	887	0
219	20250219	162800	24415001	887	887	887	887	0
220	20250219	162700	24415001	887	887	887	887	0
221	20250219	162600	24415001	887	887	887	887	0
222	20250219	162500	24415001	887	887	887	887	0
223	20250219	162400	24415001	887	887	887	887	0
224	20250219	162300	24415001	887	887	887	887	0
225	20250219	162200	24415001	887	887	887	887	0
226	20250219	162100	24415001	887	887	887	887	0
227	20250219	162000	24415001	887	887	887	887	0
228	20250219	161900	24415001	887	887	887	887	0
229	20250219	161800	24415001	887	887	887	887	0
230	20250219	161700	24415001	887	887	887	887	0
231	20250219	161600	24415001	887	887	887	887	0
232	20250219	161500	24415001	887	887	887	887	0
233	20250219	161400	24415001	887	887	887	887	0
234	20250219	161300	24415001	887	887	887	887	0
235	20250219	161200	24415001	887	887	887	887	0
236	20250219	161100	24415001	887	887	887	887	0
237	20250219	161000	24415001	887	887	887	887	0
238	20250219	160900	24415001	887	887	887	887	0
239	20250219	160800	24415001	887	887	887	887	0
240	20250219	160700	24415001	887	887	887	887	0
241	20250219	160600	24415001	887	887	887	887	0
242	20250219	160500	24415001	887	887	887	887	663
243	20250219	160400	24415001	887	887	887	887	0
244	20250219	160300	24415001	887	887	887	887	0
245	20250219	160200	24415001	887	887	887	887	0
246	20250219	160100	24415001	887	887	887	887	0
247	20250219	160000	24415001	887	887	887	887	0
248	20250219	155900	24415001	887	887	887	887	0
249	20250219	155800	24415001	887	887	887	887	0
250	20250219	155700	24415001	887	887	887	887	0
251	20250219	155600	24415001	887	887	887	887	0
252	20250219	155500	24415001	887	887	887	887	0
253	20250219	155400	24415001	887	887	887	887	0
254	20250219	155300	24415001	887	887	887	887	0
255	20250219	155200	24415001	887	887	887	887	0
256	20250219	155100	24415001	887	887	887	887	0
257	20250219	155000	24415001	887	887	887	887	0
258	20250219	154900	24415001	887	887	887	887	0
259	20250219	154800	24415001	887	887	887	887	0
260	20250219	154700	24415001	887	887	887	887	0
261	20250219	154600	24415001	887	887	887	887	0
262	20250219	154500	24415001	887	887	887	887	0
263	20250219	154400	24415001	887	887	887	887	0
264	20250219	154300	24415001	887	887	887	887	0
265	20250219	154200	24415001	887	887	887	887	0
266	20250219	154100	24415001	887	887	887	887	0
267	20250219	154000	24415001	887	887	887	887	0
268	20250219	153900	24415001	887	887	887	887	0
269	20250219	153800	24415001	887	887	887	887	0
270	20250219	153700	24415001	887	887	887	887	0
271	20250219	153600	24415001	887	887	887	887	0
272	20250219	153500	24415001	887	887	887	887	663
273	20250219	153400	24415001	887	887	887	887	0
274	20250219	153300	24415001	887	887	887	887	0
275	20250219	153200	24415001	887	887	887	887	0
276	20250219	153100	24415001	887	887	887	887	0
277	20250219	153000	24415001	887	887	887	887	663
278	20250219	152900	23826920	876	876	876	876	0
279	20250219	152800	23826920	876	876	876	876	0
280	20250219	152700	23826920	876	876	876	876	0
281	20250219	152600	23826920	876	876	876	876	0
282	20250219	152500	23826920	876	876	876	876	0
283	20250219	152400	23826920	876	876	876	876	0
284	20250219	152300	23826920	876	876	876	876	0
285	20250219	152200	23826920	876	876	876	876	0
286	20250219	152100	23826920	876	876	876	876	0
287	20250219	152000	23826920	876	876	876	876	0
288	20250219	151900	23826920	876	878	878	876	3530
289	20250219	151800	20734120	887	887	887	887	0
290	20250219	151700	20734120	887	887	887	887	0
291	20250219	151600	20734120	887	878	887	878	2
292	20250219	151500	20732355	888	888	888	888	13
293	20250219	151400	20720811	888	888	888	888	0
294	20250219	151300	20720811	888	888	888	888	0
295	20250219	151200	20720811	888	888	888	888	0
296	20250219	151100	20720811	888	888	888	888	0
297	20250219	151000	20720811	888	888	888	888	0
298	20250219	150900	20720811	888	888	888	888	0
299	20250219	150800	20720811	888	888	888	888	19
300	20250219	150700	20703939	888	888	888	888	0
301	20250219	150600	20703939	888	888	888	888	0
302	20250219	150500	20703939	888	888	888	888	0
303	20250219	150400	20703939	888	888	888	888	0
304	20250219	150300	20703939	888	888	888	888	0
305	20250219	150200	20703939	888	888	888	888	0
306	20250219	150100	20703939	888	888	888	888	0
307	20250219	150000	20703939	888	888	888	888	0
308	20250219	145900	20703939	888	886	888	886	80
309	20250219	145800	20633026	886	886	886	886	0
310	20250219	145700	20633026	886	886	886	886	200
311	20250219	145600	20455826	886	886	886	886	350
312	20250219	145500	20145726	886	886	886	886	839
313	20250219	145400	19402372	886	886	886	886	18
314	20250219	145300	19386424	887	887	887	887	0
315	20250219	145200	19386424	887	887	887	887	0
316	20250219	145100	19386424	887	887	887	887	0
317	20250219	145000	19386424	887	887	887	887	0
318	20250219	144900	19386424	887	887	887	887	0
319	20250219	144800	19386424	887	887	887	887	0
320	20250219	144700	19386424	887	887	887	887	0
321	20250219	144600	19386424	887	887	887	887	0
322	20250219	144500	19386424	887	887	887	887	0
323	20250219	144400	19386424	887	887	887	887	0
324	20250219	144300	19386424	887	887	887	887	0
325	20250219	144200	19386424	887	887	887	887	0
326	20250219	144100	19386424	887	887	887	887	0
327	20250219	144000	19386424	887	887	887	887	0
328	20250219	143900	19386424	887	887	887	887	1
329	20250219	143800	19385537	876	876	876	876	0
330	20250219	143700	19385537	876	876	876	876	0
331	20250219	143600	19385537	876	885	885	876	1700
332	20250219	143500	17893436	888	888	888	888	0
333	20250219	143400	17893436	888	888	888	888	0
334	20250219	143300	17893436	888	888	888	888	0
335	20250219	143200	17893436	888	888	888	888	0
336	20250219	143100	17893436	888	888	888	888	0
337	20250219	143000	17893436	888	888	888	888	0
338	20250219	142900	17893436	888	888	888	888	0
339	20250219	142800	17893436	888	888	888	888	0
340	20250219	142700	17893436	888	888	888	888	0
341	20250219	142600	17893436	888	888	888	888	0
342	20250219	142500	17893436	888	888	888	888	0
343	20250219	142400	17893436	888	888	888	888	0
344	20250219	142300	17893436	888	887	888	887	100
345	20250219	142200	17804713	887	887	887	887	0
346	20250219	142100	17804713	887	887	887	887	0
347	20250219	142000	17804713	887	887	887	887	0
348	20250219	141900	17804713	887	887	887	887	0
349	20250219	141800	17804713	887	887	887	887	45
350	20250219	141700	17764798	888	888	888	888	0
351	20250219	141600	17764798	888	888	888	888	0
352	20250219	141500	17764798	888	888	888	888	0
353	20250219	141400	17764798	888	888	888	888	0
354	20250219	141300	17764798	888	888	888	888	0
355	20250219	141200	17764798	888	888	888	888	0
356	20250219	141100	17764798	888	888	888	888	0
357	20250219	141000	17764798	888	888	888	888	0
358	20250219	140900	17764798	888	888	888	888	0
359	20250219	140800	17764798	888	888	888	888	0
360	20250219	140700	17764798	888	888	888	888	0
361	20250219	140600	17764798	888	888	888	888	0
362	20250219	140500	17764798	888	888	888	888	0
363	20250219	140400	17764798	888	888	888	888	0
364	20250219	140300	17764798	888	888	888	888	0
365	20250219	140200	17764798	888	888	888	888	0
366	20250219	140100	17764798	888	888	888	888	0
367	20250219	140000	17764798	888	888	888	888	0
368	20250219	135900	17764798	888	888	888	888	0
369	20250219	135800	17764798	888	888	888	888	0
370	20250219	135700	17764798	888	888	888	888	0
371	20250219	135600	17764798	888	888	888	888	0
372	20250219	135500	17764798	888	884	888	884	51
373	20250219	135400	17719514	888	888	888	888	0
374	20250219	135300	17719514	888	888	888	888	0
375	20250219	135200	17719514	888	888	888	888	0
376	20250219	135100	17719514	888	888	888	888	0
377	20250219	135000	17719514	888	888	888	888	0
378	20250219	134900	17719514	888	888	888	888	0
379	20250219	134800	17719514	888	888	888	888	0
380	20250219	134700	17719514	888	888	888	888	0
381	20250219	134600	17719514	888	888	888	888	0
382	20250219	134500	17719514	888	888	888	888	0
383	20250219	134400	17719514	888	888	888	888	0
384	20250219	134300	17719514	888	888	888	888	0
385	20250219	134200	17719514	888	887	888	887	3
386	20250219	134100	17716852	888	888	888	888	0
387	20250219	134000	17716852	888	888	888	888	0
388	20250219	133900	17716852	888	888	888	888	0
389	20250219	133800	17716852	888	888	888	888	0
390	20250219	133700	17716852	888	888	888	888	0
391	20250219	133600	17716852	888	888	888	888	0
392	20250219	133500	17716852	888	888	888	888	0
393	20250219	133400	17716852	888	888	888	888	0
394	20250219	133300	17716852	888	888	888	888	0
395	20250219	133200	17716852	888	888	888	888	0
396	20250219	133100	17716852	888	888	888	888	0
397	20250219	133000	17716852	888	888	888	888	0
398	20250219	132900	17716852	888	888	888	888	0
399	20250219	132800	17716852	888	888	888	888	0
400	20250219	132700	17716852	888	888	888	888	0
401	20250219	132600	17716852	888	888	888	888	0
402	20250219	132500	17716852	888	888	888	888	0
403	20250219	132400	17716852	888	888	888	888	0
404	20250219	132300	17716852	888	888	888	888	0
405	20250219	132200	17716852	888	888	888	888	0
406	20250219	132100	17716852	888	888	888	888	0
407	20250219	132000	17716852	888	888	888	888	0
408	20250219	131900	17716852	888	888	888	888	0
409	20250219	131800	17716852	888	888	888	888	0
410	20250219	131700	17716852	888	888	888	888	0
411	20250219	131600	17716852	888	888	888	888	0
412	20250219	131500	17716852	888	888	888	888	0
413	20250219	131400	17716852	888	888	888	888	0
414	20250219	131300	17716852	888	888	888	888	0
415	20250219	131200	17716852	888	888	888	888	0
416	20250219	131100	17716852	888	888	888	888	0
417	20250219	131000	17716852	888	888	888	888	0
418	20250219	130900	17716852	888	888	888	888	0
419	20250219	130800	17716852	888	888	888	888	0
420	20250219	130700	17716852	888	888	888	888	0
421	20250219	130600	17716852	888	888	888	888	0
422	20250219	130500	17716852	888	888	888	888	0
423	20250219	130400	17716852	888	888	888	888	0
424	20250219	130300	17716852	888	888	888	888	0
425	20250219	130200	17716852	888	888	888	888	0
426	20250219	130100	17716852	888	888	888	888	0
427	20250219	130000	17716852	888	888	888	888	0
428	20250219	125900	17716852	888	888	888	888	0
429	20250219	125800	17716852	888	888	888	888	0
430	20250219	125700	17716852	888	886	888	886	5927
431	20250219	125600	12454538	886	886	886	886	0
432	20250219	125500	12454538	886	885	886	885	451
433	20250219	125400	12055112	885	884	885	884	1003
434	20250219	125300	11167461	884	884	884	884	376
435	20250219	125200	10835077	884	884	884	884	0
436	20250219	125100	10835077	884	884	884	884	0
437	20250219	125000	10835077	884	883	884	883	6000
438	20250219	124900	5531360	883	883	883	883	0
439	20250219	124800	5531360	883	883	883	883	0
440	20250219	124700	5531360	883	883	883	883	0
441	20250219	124600	5531360	883	883	883	883	0
442	20250219	124500	5531360	883	883	883	883	0
443	20250219	124400	5531360	883	883	883	883	0
444	20250219	124300	5531360	883	883	883	883	0
445	20250219	124200	5531360	883	883	883	883	200
446	20250219	124100	5354760	883	883	883	883	0
447	20250219	124000	5354760	883	883	883	883	0
448	20250219	123900	5354760	883	883	883	883	1
449	20250219	123800	5353877	881	881	881	881	1
450	20250219	123700	5352996	883	883	883	883	0
451	20250219	123600	5352996	883	883	883	883	0
452	20250219	123500	5352996	883	883	883	883	0
453	20250219	123400	5352996	883	883	883	883	1
454	20250219	123300	5352113	880	880	880	880	5
455	20250219	123200	5347713	883	880	883	878	206
456	20250219	123100	5166690	883	883	883	883	35
457	20250219	123000	5135785	883	883	883	883	0
458	20250219	122900	5135785	883	883	883	883	0
459	20250219	122800	5135785	883	883	883	883	0
460	20250219	122700	5135785	883	883	883	883	150
461	20250219	122600	5003335	881	881	881	881	0
462	20250219	122500	5003335	881	881	881	881	0
463	20250219	122400	5003335	881	881	881	881	0
464	20250219	122300	5003335	881	881	881	881	0
465	20250219	122200	5003335	881	879	883	879	250
466	20250219	122100	4783205	879	879	879	879	150
467	20250219	122000	4651355	878	878	878	878	1
468	20250219	121900	4650477	879	879	879	879	0
469	20250219	121800	4650477	879	879	879	879	0
470	20250219	121700	4650477	879	879	879	879	0
471	20250219	121600	4650477	879	879	879	879	10
472	20250219	121500	4641687	879	879	879	879	0
473	20250219	121400	4641687	879	879	879	879	0
474	20250219	121300	4641687	879	879	879	879	4
475	20250219	121200	4638171	879	879	879	879	304
476	20250219	121100	4370955	883	883	883	883	2
477	20250219	121000	4369189	880	880	880	880	183
478	20250219	120900	4208149	883	883	883	883	0
479	20250219	120800	4208149	883	883	883	883	0
480	20250219	120700	4208149	883	883	883	883	0
481	20250219	120600	4208149	883	883	883	883	0
482	20250219	120500	4208149	883	883	883	883	0
483	20250219	120400	4208149	883	883	883	883	0
484	20250219	120300	4208149	883	883	883	883	0
485	20250219	120200	4208149	883	883	883	883	1
486	20250219	120100	4207266	880	880	880	880	1
487	20250219	120000	4206386	884	884	884	884	0
488	20250219	115900	4206386	884	884	884	884	0
489	20250219	115800	4206386	884	884	884	884	0
490	20250219	115700	4206386	884	884	884	884	0
491	20250219	115600	4206386	884	884	884	884	0
492	20250219	115500	4206386	884	884	884	884	0
493	20250219	115400	4206386	884	884	884	884	0
494	20250219	115300	4206386	884	884	884	884	0
495	20250219	115200	4206386	884	884	884	884	0
496	20250219	115100	4206386	884	884	884	884	0
497	20250219	115000	4206386	884	884	884	884	0
498	20250219	114900	4206386	884	884	884	884	0
499	20250219	114800	4206386	884	884	884	884	0
500	20250219	114700	4206386	884	884	884	884	0
501	20250219	114600	4206386	884	884	884	884	0
502	20250219	114500	4206386	884	884	884	884	0
503	20250219	114400	4206386	884	884	884	884	0
504	20250219	114300	4206386	884	884	884	884	0
505	20250219	114200	4206386	884	884	884	884	0
506	20250219	114100	4206386	884	884	884	884	0
507	20250219	114000	4206386	884	884	884	884	0
508	20250219	113900	4206386	884	884	884	884	0
509	20250219	113800	4206386	884	884	884	884	0
510	20250219	113700	4206386	884	884	884	884	0
511	20250219	113600	4206386	884	884	884	884	0
512	20250219	113500	4206386	884	884	884	884	0
513	20250219	113400	4206386	884	884	884	884	0
514	20250219	113300	4206386	884	884	884	884	0
515	20250219	113200	4206386	884	884	884	884	0
516	20250219	113100	4206386	884	884	884	884	0
517	20250219	113000	4206386	884	884	884	884	0
518	20250219	112900	4206386	884	884	884	884	0
519	20250219	112800	4206386	884	884	884	884	0
520	20250219	112700	4206386	884	884	884	884	102
521	20250219	112600	4116218	884	884	884	884	0
522	20250219	112500	4116218	884	884	884	884	0
523	20250219	112400	4116218	884	884	884	884	0
524	20250219	112300	4116218	884	884	884	884	0
525	20250219	112200	4116218	884	884	884	884	0
526	20250219	112100	4116218	884	884	884	884	0
527	20250219	112000	4116218	884	884	884	884	0
528	20250219	111900	4116218	884	884	884	884	0
529	20250219	111800	4116218	884	884	884	884	0
530	20250219	111700	4116218	884	884	884	884	0
531	20250219	111600	4116218	884	884	884	884	1122
532	20250219	111500	3124370	884	880	884	880	98
533	20250219	111400	3037934	884	884	884	884	0
534	20250219	111300	3037934	884	884	884	884	0
535	20250219	111200	3037934	884	884	884	884	0
536	20250219	111100	3037934	884	884	884	884	0
537	20250219	111000	3037934	884	884	884	884	0
538	20250219	110900	3037934	884	884	884	884	0
539	20250219	110800	3037934	884	884	884	884	0
540	20250219	110700	3037934	884	884	884	884	0
541	20250219	110600	3037934	884	884	884	884	0
542	20250219	110500	3037934	884	884	884	884	0
543	20250219	110400	3037934	884	884	884	884	0
544	20250219	110300	3037934	884	884	884	884	0
545	20250219	110200	3037934	884	883	884	883	9
546	20250219	110100	3029984	883	883	883	883	0
547	20250219	110000	3029984	883	883	883	883	0
548	20250219	105900	3029984	883	883	883	883	0
549	20250219	105800	3029984	883	883	883	883	0
550	20250219	105700	3029984	883	883	883	883	0
551	20250219	105600	3029984	883	883	883	883	0
552	20250219	105500	3029984	883	883	883	883	0
553	20250219	105400	3029984	883	883	883	883	5
554	20250219	105300	3025569	884	884	884	884	0
555	20250219	105200	3025569	884	884	884	884	0
556	20250219	105100	3025569	884	884	884	884	0
557	20250219	105000	3025569	884	884	884	884	0
558	20250219	104900	3025569	884	884	884	884	3
559	20250219	104800	3022917	884	883	884	883	2531
560	20250219	104700	785514	883	883	883	883	0
561	20250219	104600	785514	883	883	883	883	0
562	20250219	104500	785514	883	883	883	883	1
563	20250219	104400	784631	884	884	884	884	0
564	20250219	104300	784631	884	884	884	884	5
565	20250219	104200	780211	885	885	885	885	0
566	20250219	104100	780211	885	885	885	885	3
567	20250219	104000	777556	881	881	881	881	0
568	20250219	103900	777556	881	881	881	881	0
569	20250219	103800	777556	881	881	881	881	0
570	20250219	103700	777556	881	881	881	881	0
571	20250219	103600	777556	881	881	881	881	0
572	20250219	103500	777556	881	883	883	881	59
573	20250219	103400	725563	885	885	885	885	6
574	20250219	103300	720253	885	885	885	885	0
575	20250219	103200	720253	885	885	885	885	0
576	20250219	103100	720253	885	885	885	885	0
577	20250219	103000	720253	885	885	885	885	39
578	20250219	102900	685738	885	885	885	885	213
579	20250219	102800	497233	885	885	885	885	0
580	20250219	102700	497233	885	885	885	885	0
581	20250219	102600	497233	885	885	885	885	0
582	20250219	102500	497233	885	885	885	885	1
583	20250219	102400	496348	885	885	885	885	0
584	20250219	102300	496348	885	885	885	885	0
585	20250219	102200	496348	885	885	885	885	0
586	20250219	102100	496348	885	885	885	885	0
587	20250219	102000	496348	885	885	885	885	0
588	20250219	101900	496348	885	885	885	885	0
589	20250219	101800	496348	885	885	885	885	0
590	20250219	101700	496348	885	885	885	885	0
591	20250219	101600	496348	885	885	885	885	0
592	20250219	101500	496348	885	885	885	885	0
593	20250219	101400	496348	885	885	885	885	0
594	20250219	101300	496348	885	885	885	885	0
595	20250219	101200	496348	885	885	885	885	0
596	20250219	101100	496348	885	885	885	885	0
597	20250219	101000	496348	885	885	885	885	11
598	20250219	100900	486613	885	885	885	885	0
599	20250219	100800	486613	885	885	885	885	0
600	20250219	100700	486613	885	885	885	885	0
601	20250219	100600	486613	885	885	885	885	0
602	20250219	100500	486613	885	885	885	885	0
603	20250219	100400	486613	885	885	885	885	0
604	20250219	100300	486613	885	885	885	885	5
605	20250219	100200	482188	885	885	885	885	0
606	20250219	100100	482188	885	885	885	885	2
607	20250219	100000	480418	885	885	885	885	10
608	20250219	095900	471568	885	885	885	885	0
609	20250219	095800	471568	885	885	885	885	0
610	20250219	095700	471568	885	885	885	885	0
611	20250219	095600	471568	885	885	885	885	0
612	20250219	095500	471568	885	885	885	885	1
613	20250219	095400	470683	885	885	885	885	0
614	20250219	095300	470683	885	885	885	885	0
615	20250219	095200	470683	885	885	885	885	0
616	20250219	095100	470683	885	885	885	885	0
617	20250219	095000	470683	885	885	885	885	0
618	20250219	094900	470683	885	885	885	885	0
619	20250219	094800	470683	885	885	885	885	0
620	20250219	094700	470683	885	885	885	885	0
621	20250219	094600	470683	885	885	885	885	0
622	20250219	094500	470683	885	885	885	885	1
623	20250219	094400	469798	885	884	885	884	6
624	20250219	094300	464492	878	878	878	878	0
625	20250219	094200	464492	878	878	878	878	0
626	20250219	094100	464492	878	878	878	878	0
627	20250219	094000	464492	878	878	878	878	0
628	20250219	093900	464492	878	878	878	878	4
629	20250219	093800	460980	886	886	886	886	0
630	20250219	093700	460980	886	886	886	886	0
631	20250219	093600	460980	886	886	886	886	0
632	20250219	093500	460980	886	886	886	886	0
633	20250219	093400	460980	886	886	886	886	0
634	20250219	093300	460980	886	886	886	886	45
635	20250219	093200	421110	886	886	886	886	0
636	20250219	093100	421110	886	886	886	886	0
637	20250219	093000	421110	886	886	886	886	0
638	20250219	092900	421110	886	886	886	886	0
639	20250219	092800	421110	886	886	886	886	0
640	20250219	092700	421110	886	886	886	886	0
641	20250219	092600	421110	886	886	886	886	0
642	20250219	092500	421110	886	886	886	886	0
643	20250219	092400	421110	886	886	886	886	0
644	20250219	092300	421110	886	886	886	886	0
645	20250219	092200	421110	886	885	886	885	9
646	20250219	092100	413141	886	886	886	886	0
647	20250219	092000	413141	886	886	886	886	0
648	20250219	091900	413141	886	886	886	886	0
649	20250219	091800	413141	886	886	886	886	0
650	20250219	091700	413141	886	886	886	886	0
651	20250219	091600	413141	886	886	886	886	20
652	20250219	091500	395421	886	886	886	886	9
653	20250219	091400	387447	876	876	876	876	0
654	20250219	091300	387447	876	882	882	876	333
655	20250219	091200	94990	882	886	886	882	11
656	20250219	091100	85248	888	888	888	888	0
657	20250219	091000	85248	888	888	888	888	0
658	20250219	090900	85248	888	888	888	888	0
659	20250219	090800	85248	888	888	888	888	0
660	20250219	090700	85248	888	888	888	888	0
661	20250219	090600	85248	888	888	888	888	0
662	20250219	090500	85248	888	888	888	888	0
663	20250219	090400	85248	888	888	888	888	0
664	20250219	090300	85248	888	888	888	888	0
665	20250219	090200	85248	888	888	888	888	0
666	20250219	090100	85248	888	888	888	888	0
667	20250219	090000	85248	888	888	888	888	96