KissMeData/131090/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202400	64925610	913	913	913	913	200
3	20250218	202300	64925610	913	913	913	913	0
4	20250218	202200	64925610	913	913	913	913	0
5	20250218	202100	64925610	913	913	913	913	0
6	20250218	202000	64925610	913	913	913	913	0
7	20250218	201900	64925610	913	913	913	913	0
8	20250218	201800	64925610	913	913	913	913	0
9	20250218	201700	64925610	913	913	913	913	0
10	20250218	201600	64925610	913	913	913	913	0
11	20250218	201500	64925610	913	913	913	913	0
12	20250218	201400	64925610	913	913	913	913	0
13	20250218	201300	64925610	913	913	913	913	0
14	20250218	201200	64925610	913	913	913	913	0
15	20250218	201100	64925610	913	913	913	913	0
16	20250218	201000	64925610	913	913	913	913	0
17	20250218	200900	64925610	913	913	913	913	0
18	20250218	200800	64925610	913	913	913	913	0
19	20250218	200700	64925610	913	913	913	913	0
20	20250218	200600	64925610	913	913	913	913	0
21	20250218	200500	64925610	913	913	913	913	0
22	20250218	200400	64925610	913	913	913	913	0
23	20250218	200300	64925610	913	913	913	913	0
24	20250218	200200	64925610	913	913	913	913	0
25	20250218	200100	64925610	913	913	913	913	0
26	20250218	200000	64925610	913	913	913	913	0
27	20250218	195900	64925610	913	913	913	913	0
28	20250218	195800	64925610	913	913	913	913	0
29	20250218	195700	64925610	913	913	913	913	0
30	20250218	195600	64925610	913	913	913	913	0
31	20250218	195500	64925610	913	913	913	913	0
32	20250218	195400	64925610	913	913	913	913	200
33	20250218	195300	64925610	913	913	913	913	0
34	20250218	195200	64925610	913	913	913	913	0
35	20250218	195100	64925610	913	913	913	913	0
36	20250218	195000	64925610	913	913	913	913	0
37	20250218	194900	64925610	913	913	913	913	0
38	20250218	194800	64925610	913	913	913	913	0
39	20250218	194700	64925610	913	913	913	913	0
40	20250218	194600	64925610	913	913	913	913	0
41	20250218	194500	64925610	913	913	913	913	0
42	20250218	194400	64925610	913	913	913	913	0
43	20250218	194300	64925610	913	913	913	913	0
44	20250218	194200	64925610	913	913	913	913	0
45	20250218	194100	64925610	913	913	913	913	0
46	20250218	194000	64925610	913	913	913	913	0
47	20250218	193900	64925610	913	913	913	913	0
48	20250218	193800	64925610	913	913	913	913	0
49	20250218	193700	64925610	913	913	913	913	0
50	20250218	193600	64925610	913	913	913	913	0
51	20250218	193500	64925610	913	913	913	913	0
52	20250218	193400	64925610	913	913	913	913	0
53	20250218	193300	64925610	913	913	913	913	0
54	20250218	193200	64925610	913	913	913	913	0
55	20250218	193100	64925610	913	913	913	913	0
56	20250218	193000	64925610	913	913	913	913	0
57	20250218	192900	64925610	913	913	913	913	0
58	20250218	192800	64925610	913	913	913	913	0
59	20250218	192700	64925610	913	913	913	913	0
60	20250218	192600	64925610	913	913	913	913	0
61	20250218	192500	64925610	913	913	913	913	0
62	20250218	192400	64925610	913	913	913	913	200
63	20250218	192300	64925610	913	913	913	913	0
64	20250218	192200	64925610	913	913	913	913	0
65	20250218	192100	64925610	913	913	913	913	0
66	20250218	192000	64925610	913	913	913	913	0
67	20250218	191900	64925610	913	913	913	913	0
68	20250218	191800	64925610	913	913	913	913	0
69	20250218	191700	64925610	913	913	913	913	0
70	20250218	191600	64925610	913	913	913	913	0
71	20250218	191500	64925610	913	913	913	913	0
72	20250218	191400	64925610	913	913	913	913	0
73	20250218	191300	64925610	913	913	913	913	0
74	20250218	191200	64925610	913	913	913	913	0
75	20250218	191100	64925610	913	913	913	913	0
76	20250218	191000	64925610	913	913	913	913	0
77	20250218	190900	64925610	913	913	913	913	0
78	20250218	190800	64925610	913	913	913	913	0
79	20250218	190700	64925610	913	913	913	913	0
80	20250218	190600	64925610	913	913	913	913	0
81	20250218	190500	64925610	913	913	913	913	0
82	20250218	190400	64925610	913	913	913	913	0
83	20250218	190300	64925610	913	913	913	913	0
84	20250218	190200	64925610	913	913	913	913	0
85	20250218	190100	64925610	913	913	913	913	0
86	20250218	190000	64925610	913	913	913	913	0
87	20250218	185900	64925610	913	913	913	913	0
88	20250218	185800	64925610	913	913	913	913	0
89	20250218	185700	64925610	913	913	913	913	0
90	20250218	185600	64925610	913	913	913	913	0
91	20250218	185500	64925610	913	913	913	913	0
92	20250218	185400	64925610	913	913	913	913	200
93	20250218	185300	64925610	913	913	913	913	0
94	20250218	185200	64925610	913	913	913	913	0
95	20250218	185100	64925610	913	913	913	913	0
96	20250218	185000	64925610	913	913	913	913	0
97	20250218	184900	64925610	913	913	913	913	0
98	20250218	184800	64925610	913	913	913	913	0
99	20250218	184700	64925610	913	913	913	913	0
100	20250218	184600	64925610	913	913	913	913	0
101	20250218	184500	64925610	913	913	913	913	0
102	20250218	184400	64925610	913	913	913	913	0
103	20250218	184300	64925610	913	913	913	913	0
104	20250218	184200	64925610	913	913	913	913	0
105	20250218	184100	64925610	913	913	913	913	0
106	20250218	184000	64925610	913	913	913	913	0
107	20250218	183900	64925610	913	913	913	913	0
108	20250218	183800	64925610	913	913	913	913	0
109	20250218	183700	64925610	913	913	913	913	0
110	20250218	183600	64925610	913	913	913	913	0
111	20250218	183500	64925610	913	913	913	913	0
112	20250218	183400	64925610	913	913	913	913	0
113	20250218	183300	64925610	913	913	913	913	0
114	20250218	183200	64925610	913	913	913	913	0
115	20250218	183100	64925610	913	913	913	913	0
116	20250218	183000	64925610	913	913	913	913	0
117	20250218	182900	64925610	913	913	913	913	0
118	20250218	182800	64925610	913	913	913	913	0
119	20250218	182700	64925610	913	913	913	913	0
120	20250218	182600	64925610	913	913	913	913	0
121	20250218	182500	64925610	913	913	913	913	0
122	20250218	182400	64925610	913	913	913	913	200
123	20250218	182300	64925610	913	913	913	913	0
124	20250218	182200	64925610	913	913	913	913	0
125	20250218	182100	64925610	913	913	913	913	0
126	20250218	182000	64925610	913	913	913	913	0
127	20250218	181900	64925610	913	913	913	913	0
128	20250218	181800	64925610	913	913	913	913	0
129	20250218	181700	64925610	913	913	913	913	0
130	20250218	181600	64925610	913	913	913	913	0
131	20250218	181500	64925610	913	913	913	913	0
132	20250218	181400	64925610	913	913	913	913	0
133	20250218	181300	64925610	913	913	913	913	0
134	20250218	181200	64925610	913	913	913	913	0
135	20250218	181100	64925610	913	913	913	913	0
136	20250218	181000	64925610	913	913	913	913	0
137	20250218	180900	64925610	913	913	913	913	0
138	20250218	180800	64925610	913	913	913	913	0
139	20250218	180700	64925610	913	913	913	913	0
140	20250218	180600	64925610	913	913	913	913	0
141	20250218	180500	64925610	913	913	913	913	0
142	20250218	180400	64925610	913	913	913	913	0
143	20250218	180300	64925610	913	913	913	913	0
144	20250218	180200	64925610	913	913	913	913	0
145	20250218	180100	64925610	913	913	913	913	0
146	20250218	180000	64925610	913	913	913	913	0
147	20250218	175900	64925610	913	913	913	913	0
148	20250218	175800	64925610	913	913	913	913	0
149	20250218	175700	64925610	913	913	913	913	0
150	20250218	175600	64925610	913	913	913	913	0
151	20250218	175500	64925610	913	913	913	913	0
152	20250218	175400	64925610	913	913	913	913	200
153	20250218	175300	64925610	913	913	913	913	0
154	20250218	175200	64925610	913	913	913	913	0
155	20250218	175100	64925610	913	913	913	913	0
156	20250218	175000	64925610	913	913	913	913	0
157	20250218	174900	64925610	913	913	913	913	0
158	20250218	174800	64925610	913	913	913	913	0
159	20250218	174700	64925610	913	913	913	913	0
160	20250218	174600	64925610	913	913	913	913	0
161	20250218	174500	64925610	913	913	913	913	0
162	20250218	174400	64925610	913	913	913	913	0
163	20250218	174300	64925610	913	913	913	913	0
164	20250218	174200	64925610	913	913	913	913	0
165	20250218	174100	64925610	913	913	913	913	0
166	20250218	174000	64925610	913	913	913	913	0
167	20250218	173900	64925610	913	913	913	913	0
168	20250218	173800	64925610	913	913	913	913	0
169	20250218	173700	64925610	913	913	913	913	0
170	20250218	173600	64925610	913	913	913	913	0
171	20250218	173500	64925610	913	913	913	913	0
172	20250218	173400	64925610	913	913	913	913	0
173	20250218	173300	64925610	913	913	913	913	0
174	20250218	173200	64925610	913	913	913	913	0
175	20250218	173100	64925610	913	913	913	913	0
176	20250218	173000	64925610	913	913	913	913	0
177	20250218	172900	64925610	913	913	913	913	0
178	20250218	172800	64925610	913	913	913	913	0
179	20250218	172700	64925610	913	913	913	913	0
180	20250218	172600	64925610	913	913	913	913	0
181	20250218	172500	64925610	913	913	913	913	0
182	20250218	172400	64925610	913	913	913	913	200
183	20250218	172300	64925610	913	913	913	913	0
184	20250218	172200	64925610	913	913	913	913	0
185	20250218	172100	64925610	913	913	913	913	0
186	20250218	172000	64925610	913	913	913	913	0
187	20250218	171900	64925610	913	913	913	913	0
188	20250218	171800	64925610	913	913	913	913	0
189	20250218	171700	64925610	913	913	913	913	0
190	20250218	171600	64925610	913	913	913	913	0
191	20250218	171500	64925610	913	913	913	913	0
192	20250218	171400	64925610	913	913	913	913	0
193	20250218	171300	64925610	913	913	913	913	0
194	20250218	171200	64925610	913	913	913	913	0
195	20250218	171100	64925610	913	913	913	913	0
196	20250218	171000	64925610	913	913	913	913	0
197	20250218	170900	64925610	913	913	913	913	0
198	20250218	170800	64925610	913	913	913	913	0
199	20250218	170700	64925610	913	913	913	913	0
200	20250218	170600	64925610	913	913	913	913	0
201	20250218	170500	64925610	913	913	913	913	0
202	20250218	170400	64925610	913	913	913	913	0
203	20250218	170300	64925610	913	913	913	913	0
204	20250218	170200	64925610	913	913	913	913	0
205	20250218	170100	64925610	913	913	913	913	0
206	20250218	170000	64925610	913	913	913	913	0
207	20250218	165900	64925610	913	913	913	913	0
208	20250218	165800	64925610	913	913	913	913	0
209	20250218	165700	64925610	913	913	913	913	0
210	20250218	165600	64925610	913	913	913	913	0
211	20250218	165500	64925610	913	913	913	913	0
212	20250218	165400	64925610	913	913	913	913	200
213	20250218	165300	64925610	913	913	913	913	0
214	20250218	165200	64925610	913	913	913	913	0
215	20250218	165100	64925610	913	913	913	913	0
216	20250218	165000	64925610	913	913	913	913	0
217	20250218	164900	64925610	913	913	913	913	0
218	20250218	164800	64925610	913	913	913	913	0
219	20250218	164700	64925610	913	913	913	913	0
220	20250218	164600	64925610	913	913	913	913	0
221	20250218	164500	64925610	913	913	913	913	0
222	20250218	164400	64925610	913	913	913	913	0
223	20250218	164300	64925610	913	913	913	913	0
224	20250218	164200	64925610	913	913	913	913	0
225	20250218	164100	64925610	913	913	913	913	0
226	20250218	164000	64925610	913	913	913	913	0
227	20250218	163900	64925610	913	913	913	913	0
228	20250218	163800	64925610	913	913	913	913	0
229	20250218	163700	64925610	913	913	913	913	0
230	20250218	163600	64925610	913	913	913	913	0
231	20250218	163500	64925610	913	913	913	913	0
232	20250218	163400	64925610	913	913	913	913	0
233	20250218	163300	64925610	913	913	913	913	0
234	20250218	163200	64925610	913	913	913	913	0
235	20250218	163100	64925610	913	913	913	913	0
236	20250218	163000	64925610	913	913	913	913	0
237	20250218	162900	64925610	913	913	913	913	0
238	20250218	162800	64925610	913	913	913	913	0
239	20250218	162700	64925610	913	913	913	913	0
240	20250218	162600	64925610	913	913	913	913	0
241	20250218	162500	64925610	913	913	913	913	0
242	20250218	162400	64925610	913	913	913	913	200
243	20250218	162300	64925610	913	913	913	913	0
244	20250218	162200	64925610	913	913	913	913	0
245	20250218	162100	64925610	913	913	913	913	0
246	20250218	162000	64925610	913	913	913	913	0
247	20250218	161900	64925610	913	913	913	913	0
248	20250218	161800	64925610	913	913	913	913	0
249	20250218	161700	64925610	913	913	913	913	0
250	20250218	161600	64925610	913	913	913	913	0
251	20250218	161500	64925610	913	913	913	913	0
252	20250218	161400	64925610	913	913	913	913	0
253	20250218	161300	64925610	913	913	913	913	0
254	20250218	161200	64925610	913	913	913	913	0
255	20250218	161100	64925610	913	913	913	913	0
256	20250218	161000	64925610	913	913	913	913	0
257	20250218	160900	64925610	913	913	913	913	0
258	20250218	160800	64925610	913	913	913	913	0
259	20250218	160700	64925610	913	913	913	913	0
260	20250218	160600	64925610	913	913	913	913	0
261	20250218	160500	64925610	913	913	913	913	0
262	20250218	160400	64925610	913	913	913	913	0
263	20250218	160300	64925610	913	913	913	913	0
264	20250218	160200	64925610	913	913	913	913	0
265	20250218	160100	64925610	913	913	913	913	0
266	20250218	160000	64925610	913	913	913	913	0
267	20250218	155900	64925610	913	913	913	913	0
268	20250218	155800	64925610	913	913	913	913	0
269	20250218	155700	64925610	913	913	913	913	0
270	20250218	155600	64925610	913	913	913	913	0
271	20250218	155500	64925610	913	913	913	913	0
272	20250218	155400	64925610	913	913	913	913	200
273	20250218	155300	64925610	913	913	913	913	0
274	20250218	155200	64925610	913	913	913	913	0
275	20250218	155100	64925610	913	913	913	913	0
276	20250218	155000	64925610	913	913	913	913	0
277	20250218	154900	64925610	913	913	913	913	0
278	20250218	154800	64925610	913	913	913	913	0
279	20250218	154700	64925610	913	913	913	913	0
280	20250218	154600	64925610	913	913	913	913	0
281	20250218	154500	64925610	913	913	913	913	0
282	20250218	154400	64925610	913	913	913	913	0
283	20250218	154300	64925610	913	913	913	913	0
284	20250218	154200	64925610	913	913	913	913	0
285	20250218	154100	64925610	913	913	913	913	0
286	20250218	154000	64925610	913	913	913	913	0
287	20250218	153900	64925610	913	913	913	913	0
288	20250218	153800	64925610	913	913	913	913	0
289	20250218	153700	64925610	913	913	913	913	0
290	20250218	153600	64925610	913	913	913	913	0
291	20250218	153500	64925610	913	913	913	913	0
292	20250218	153400	64925610	913	913	913	913	0
293	20250218	153300	64925610	913	913	913	913	0
294	20250218	153200	64925610	913	913	913	913	0
295	20250218	153100	64925610	913	913	913	913	0
296	20250218	153000	64925610	913	913	913	913	200
297	20250218	152900	64743010	912	912	912	912	0
298	20250218	152800	64743010	912	912	912	912	0
299	20250218	152700	64743010	912	912	912	912	0
300	20250218	152600	64743010	912	912	912	912	0
301	20250218	152500	64743010	912	912	912	912	0
302	20250218	152400	64743010	912	912	912	912	0
303	20250218	152300	64743010	912	912	912	912	0
304	20250218	152200	64743010	912	912	912	912	0
305	20250218	152100	64743010	912	912	912	912	0
306	20250218	152000	64743010	912	912	912	912	0
307	20250218	151900	64743010	912	912	912	912	0
308	20250218	151800	64743010	912	912	912	912	1
309	20250218	151700	64742098	911	912	912	911	79
310	20250218	151600	64670060	912	912	912	912	1
311	20250218	151500	64669148	912	912	912	912	0
312	20250218	151400	64669148	912	912	912	912	1
313	20250218	151300	64668236	912	912	912	912	0
314	20250218	151200	64668236	912	911	912	911	61
315	20250218	151100	64612664	910	911	911	910	1511
316	20250218	151000	63236156	911	910	911	910	4
317	20250218	150900	63232515	911	911	911	911	0
318	20250218	150800	63232515	911	911	911	911	2
319	20250218	150700	63230693	911	911	911	911	0
320	20250218	150600	63230693	911	911	911	911	11
321	20250218	150500	63220672	911	911	911	911	306
322	20250218	150400	62941906	911	911	911	911	1
323	20250218	150300	62940995	911	911	911	911	0
324	20250218	150200	62940995	911	911	911	911	1
325	20250218	150100	62940084	911	911	911	911	0
326	20250218	150000	62940084	911	911	911	911	4
327	20250218	145900	62936440	910	910	910	910	4
328	20250218	145800	62932800	910	910	910	910	1195
329	20250218	145700	61845350	910	910	910	910	6
330	20250218	145600	61839890	910	910	910	910	1
331	20250218	145500	61838980	910	910	910	910	0
332	20250218	145400	61838980	910	910	910	910	353
333	20250218	145300	61517750	910	910	910	910	44
334	20250218	145200	61477710	910	910	910	910	1
335	20250218	145100	61476800	910	910	910	910	6
336	20250218	145000	61471340	910	910	910	910	5
337	20250218	144900	61466790	910	910	910	910	6
338	20250218	144800	61461330	911	911	911	911	1
339	20250218	144700	61460419	911	911	911	911	7
340	20250218	144600	61454042	911	911	911	911	7
341	20250218	144500	61447665	911	911	911	911	0
342	20250218	144400	61447665	911	911	911	911	3
343	20250218	144300	61444932	911	911	911	911	0
344	20250218	144200	61444932	911	911	911	911	1
345	20250218	144100	61444021	911	910	911	909	34
346	20250218	144000	61413100	911	911	911	911	1
347	20250218	143900	61412189	911	911	911	911	0
348	20250218	143800	61412189	911	911	911	911	6
349	20250218	143700	61406723	911	911	911	911	1
350	20250218	143600	61405812	911	909	911	909	2171
351	20250218	143500	59430329	909	909	909	909	1
352	20250218	143400	59429420	909	909	909	909	1
353	20250218	143300	59428511	909	909	909	909	204
354	20250218	143200	59243075	909	909	909	909	0
355	20250218	143100	59243075	909	909	909	909	7
356	20250218	143000	59236712	909	909	909	909	0
357	20250218	142900	59236712	909	909	909	909	13
358	20250218	142800	59224895	909	909	909	909	0
359	20250218	142700	59224895	909	909	909	909	1
360	20250218	142600	59223986	908	909	909	908	50
361	20250218	142500	59178566	910	910	910	910	1
362	20250218	142400	59177656	910	910	910	910	0
363	20250218	142300	59177656	910	910	910	910	1
364	20250218	142200	59176746	910	910	910	910	0
365	20250218	142100	59176746	910	910	910	910	1
366	20250218	142000	59175836	910	910	910	910	31
367	20250218	141900	59147626	910	909	910	907	36
368	20250218	141800	59114932	910	910	910	910	0
369	20250218	141700	59114932	910	910	910	910	1
370	20250218	141600	59114022	907	907	907	907	0
371	20250218	141500	59114022	907	906	907	906	1535
372	20250218	141400	57723294	906	906	906	906	0
373	20250218	141300	57723294	906	906	906	906	1
374	20250218	141200	57722388	906	906	906	906	0
375	20250218	141100	57722388	906	906	906	906	2
376	20250218	141000	57720576	906	906	906	906	0
377	20250218	140900	57720576	906	906	906	906	1
378	20250218	140800	57719670	906	906	906	906	150
379	20250218	140700	57583770	906	906	906	906	1
380	20250218	140600	57582864	906	906	906	906	0
381	20250218	140500	57582864	906	906	906	906	1
382	20250218	140400	57581958	906	906	906	906	587
383	20250218	140300	57050136	907	905	907	905	1217
384	20250218	140200	55948694	905	903	905	903	2181
385	20250218	140100	53978931	903	903	903	903	8
386	20250218	140000	53971707	905	905	905	905	0
387	20250218	135900	53971707	905	905	905	905	1
388	20250218	135800	53970802	903	903	903	903	0
389	20250218	135700	53970802	903	905	905	903	1043
390	20250218	135600	53028964	905	905	905	905	6
391	20250218	135500	53023534	905	905	905	905	1
392	20250218	135400	53022629	905	905	905	905	0
393	20250218	135300	53022629	905	905	905	905	1
394	20250218	135200	53021724	905	905	905	905	6
395	20250218	135100	53016294	905	905	905	905	0
396	20250218	135000	53016294	905	905	905	905	1
397	20250218	134900	53015389	905	905	905	905	0
398	20250218	134800	53015389	905	905	905	905	1
399	20250218	134700	53014484	905	905	905	905	50
400	20250218	134600	52969234	906	906	906	903	5001
401	20250218	134500	48448609	907	907	907	907	0
402	20250218	134400	48448609	907	907	907	907	1
403	20250218	134300	48447702	907	907	907	907	6
404	20250218	134200	48442260	907	907	907	907	1
405	20250218	134100	48441353	907	907	907	907	0
406	20250218	134000	48441353	907	907	907	907	1
407	20250218	133900	48440446	907	907	907	907	2
408	20250218	133800	48438632	907	907	907	907	1
409	20250218	133700	48437725	907	907	907	907	50
410	20250218	133600	48392375	907	907	907	907	9
411	20250218	133500	48384212	906	906	906	906	32
412	20250218	133400	48355220	907	907	907	907	151
413	20250218	133300	48218263	907	907	907	907	6
414	20250218	133200	48212821	907	907	907	907	1
415	20250218	133100	48211914	907	907	907	907	13
416	20250218	133000	48200123	907	907	907	907	7
417	20250218	132900	48193774	907	907	907	907	0
418	20250218	132800	48193774	907	907	907	907	123
419	20250218	132700	48082213	907	907	907	907	0
420	20250218	132600	48082213	907	907	907	907	1
421	20250218	132500	48081306	907	907	907	907	0
422	20250218	132400	48081306	907	907	907	907	1
423	20250218	132300	48080399	907	907	907	907	0
424	20250218	132200	48080399	907	907	907	907	7
425	20250218	132100	48074050	907	907	907	907	0
426	20250218	132000	48074050	907	907	907	907	1
427	20250218	131900	48073143	907	907	907	907	0
428	20250218	131800	48073143	907	907	907	907	1
429	20250218	131700	48072236	907	907	907	907	0
430	20250218	131600	48072236	907	907	907	907	7
431	20250218	131500	48065887	907	907	907	907	0
432	20250218	131400	48065887	907	907	907	907	1
433	20250218	131300	48064980	907	906	907	906	39
434	20250218	131200	48029639	907	907	907	907	1
435	20250218	131100	48028732	907	907	907	907	58
436	20250218	131000	47976126	907	907	907	907	15
437	20250218	130900	47962521	907	907	907	907	0
438	20250218	130800	47962521	907	907	907	907	2
439	20250218	130700	47960707	907	907	907	907	1695
440	20250218	130600	46423342	908	908	908	908	7
441	20250218	130500	46416986	908	908	908	908	2
442	20250218	130400	46415170	908	908	908	908	7
443	20250218	130300	46408814	908	908	908	908	2
444	20250218	130200	46406998	908	908	908	908	0
445	20250218	130100	46406998	908	908	908	908	156
446	20250218	130000	46265350	908	908	908	908	0
447	20250218	125900	46265350	908	908	908	908	1
448	20250218	125800	46264442	908	908	908	908	0
449	20250218	125700	46264442	908	908	908	908	1
450	20250218	125600	46263534	908	908	908	908	6
451	20250218	125500	46258086	908	908	908	908	1
452	20250218	125400	46257178	908	908	908	908	1
453	20250218	125300	46256270	908	908	908	908	1
454	20250218	125200	46255362	908	908	908	908	0
455	20250218	125100	46255362	908	907	908	907	41
456	20250218	125000	46218166	908	908	908	908	1
457	20250218	124900	46217258	908	908	908	908	1
458	20250218	124800	46216350	908	908	908	908	0
459	20250218	124700	46216350	908	908	908	908	380
460	20250218	124600	45871310	908	908	908	908	6
461	20250218	124500	45865862	908	908	908	908	1
462	20250218	124400	45864954	908	908	908	908	6
463	20250218	124300	45859506	908	908	908	908	1
464	20250218	124200	45858598	908	908	908	908	0
465	20250218	124100	45858598	908	908	908	908	1
466	20250218	124000	45857690	908	908	908	908	0
467	20250218	123900	45857690	908	908	908	908	1
468	20250218	123800	45856782	908	908	908	908	6
469	20250218	123700	45851334	908	908	908	908	21
470	20250218	123600	45832266	908	908	908	908	0
471	20250218	123500	45832266	908	909	909	908	23
472	20250218	123400	45811381	909	909	909	909	0
473	20250218	123300	45811381	909	909	909	909	1
474	20250218	123200	45810472	909	909	909	909	319
475	20250218	123100	45520501	909	909	909	909	1
476	20250218	123000	45519592	909	909	909	909	0
477	20250218	122900	45519592	909	906	909	906	33
478	20250218	122800	45489691	909	909	909	909	0
479	20250218	122700	45489691	909	909	909	909	1
480	20250218	122600	45488782	906	908	908	906	26
481	20250218	122500	45465211	909	910	910	909	5
482	20250218	122400	45460665	910	910	910	910	0
483	20250218	122300	45460665	910	910	910	910	11
484	20250218	122200	45450655	910	910	910	910	0
485	20250218	122100	45450655	910	910	910	910	1
486	20250218	122000	45449745	910	910	910	910	0
487	20250218	121900	45449745	910	910	910	910	0
488	20250218	121800	45449745	910	910	910	910	7
489	20250218	121700	45443375	910	910	910	910	0
490	20250218	121600	45443375	910	910	910	910	1
491	20250218	121500	45442465	910	910	910	910	132
492	20250218	121400	45322345	910	910	910	910	265
493	20250218	121300	45081195	910	910	910	910	97
494	20250218	121200	44992925	910	910	910	910	1
495	20250218	121100	44992015	910	910	910	910	0
496	20250218	121000	44992015	910	910	910	910	1
497	20250218	120900	44991105	910	910	910	910	0
498	20250218	120800	44991105	910	910	910	910	1
499	20250218	120700	44990195	907	909	909	907	33
500	20250218	120600	44960224	910	910	910	910	8
501	20250218	120500	44952944	910	910	910	910	1
502	20250218	120400	44952034	910	910	910	910	1
503	20250218	120300	44951124	910	910	910	910	0
504	20250218	120200	44951124	910	910	910	910	8
505	20250218	120100	44943844	910	910	910	910	0
506	20250218	120000	44943844	910	910	910	910	1
507	20250218	115900	44942934	910	910	910	910	0
508	20250218	115800	44942934	910	910	910	910	1
509	20250218	115700	44942024	910	910	910	910	0
510	20250218	115600	44942024	910	910	910	910	7
511	20250218	115500	44935654	910	910	910	910	0
512	20250218	115400	44935654	910	910	910	910	7
513	20250218	115300	44929284	910	910	910	910	0
514	20250218	115200	44929284	910	910	910	910	1
515	20250218	115100	44928374	910	910	910	910	0
516	20250218	115000	44928374	910	910	910	910	1
517	20250218	114900	44927464	910	910	910	910	55
518	20250218	114800	44877414	910	910	910	910	1
519	20250218	114700	44876504	910	910	910	910	0
520	20250218	114600	44876504	910	910	910	910	1
521	20250218	114500	44875594	911	910	911	907	69
522	20250218	114400	44812871	911	911	911	911	1
523	20250218	114300	44811960	911	911	911	911	0
524	20250218	114200	44811960	911	911	911	911	1
525	20250218	114100	44811049	911	911	911	911	6
526	20250218	114000	44805583	911	911	911	911	1
527	20250218	113900	44804672	911	911	911	911	0
528	20250218	113800	44804672	911	911	911	911	1
529	20250218	113700	44803761	911	911	911	911	0
530	20250218	113600	44803761	911	911	911	911	7
531	20250218	113500	44797384	911	911	911	911	0
532	20250218	113400	44797384	911	911	911	911	1
533	20250218	113300	44796473	911	911	911	911	0
534	20250218	113200	44796473	911	911	911	911	0
535	20250218	113100	44796473	911	911	911	911	7
536	20250218	113000	44790096	911	911	911	911	0
537	20250218	112900	44790096	911	911	911	911	1
538	20250218	112800	44789185	911	911	911	911	0
539	20250218	112700	44789185	911	911	911	911	1
540	20250218	112600	44788274	911	911	911	911	0
541	20250218	112500	44788274	911	911	911	911	1
542	20250218	112400	44787363	911	911	911	911	0
543	20250218	112300	44787363	911	908	911	907	34
544	20250218	112200	44756499	911	911	911	911	0
545	20250218	112100	44756499	911	911	911	911	1
546	20250218	112000	44755588	911	911	911	911	0
547	20250218	111900	44755588	911	911	911	911	1
548	20250218	111800	44754677	911	911	911	911	0
549	20250218	111700	44754677	911	910	911	907	3298
550	20250218	111600	41763209	911	911	911	911	0
551	20250218	111500	41763209	911	909	911	909	801
552	20250218	111400	41035098	911	911	911	911	0
553	20250218	111300	41035098	911	911	911	911	1
554	20250218	111200	41034187	911	911	911	911	7
555	20250218	111100	41027810	910	911	914	910	3169
556	20250218	111000	38143993	914	914	914	914	0
557	20250218	110900	38143993	914	914	914	914	3
558	20250218	110800	38141251	914	914	914	914	0
559	20250218	110700	38141251	914	913	914	913	62
560	20250218	110600	38084644	913	913	913	913	7
561	20250218	110500	38078253	913	913	913	913	1
562	20250218	110400	38077340	913	913	913	913	13
563	20250218	110300	38065471	913	913	913	913	1
564	20250218	110200	38064558	912	912	912	912	37
565	20250218	110100	38030814	912	910	912	910	34
566	20250218	110000	37999872	912	911	912	910	8
567	20250218	105900	37992584	912	912	912	912	1
568	20250218	105800	37991672	913	912	913	912	14
569	20250218	105700	37978903	913	912	913	912	58
570	20250218	105600	37926006	913	912	913	912	27
571	20250218	105500	37901381	913	912	913	912	27
572	20250218	105400	37876756	913	913	913	913	0
573	20250218	105300	37876756	913	912	913	912	27
574	20250218	105200	37852131	913	913	913	913	0
575	20250218	105100	37852131	913	912	913	912	27
576	20250218	105000	37827506	913	911	913	911	148
577	20250218	104900	37692555	912	911	912	911	62
578	20250218	104800	37636072	912	912	912	912	0
579	20250218	104700	37636072	912	911	912	911	1198
580	20250218	104600	36544693	911	911	912	911	7
581	20250218	104500	36538315	911	911	911	909	2313
582	20250218	104400	34431230	911	910	911	910	13
583	20250218	104300	34419399	912	912	912	912	0
584	20250218	104200	34419399	912	911	913	910	1269
585	20250218	104100	33263339	915	915	915	915	0
586	20250218	104000	33263339	915	915	915	915	1
587	20250218	103900	33262424	916	916	916	912	106
588	20250218	103800	33165471	914	918	918	914	1096
589	20250218	103700	32163723	918	918	918	918	112
590	20250218	103600	32060907	918	912	918	912	1239
591	20250218	103500	30930870	912	915	915	912	1109
592	20250218	103400	29919447	916	917	917	916	11
593	20250218	103300	29909365	917	916	918	913	2217
594	20250218	103200	27884050	917	915	917	915	73
595	20250218	103100	27817213	915	913	915	913	52
596	20250218	103000	27769703	913	912	913	912	166
597	20250218	102900	27618310	912	910	912	910	19
598	20250218	102800	27601014	911	909	911	909	258
599	20250218	102700	27366116	910	909	910	909	1235
600	20250218	102600	26243500	909	909	909	909	801
601	20250218	102500	25515391	909	909	909	909	300
602	20250218	102400	25242691	909	909	909	909	4
603	20250218	102300	25239055	907	908	908	907	80
604	20250218	102200	25166492	909	909	909	909	1
605	20250218	102100	25165583	909	909	909	909	6
606	20250218	102000	25160129	909	909	909	909	1
607	20250218	101900	25159220	908	909	909	908	180
608	20250218	101800	24995617	909	909	909	909	1
609	20250218	101700	24994708	909	907	909	907	41
610	20250218	101600	24957513	909	909	909	909	1
611	20250218	101500	24956604	907	907	907	907	0
612	20250218	101400	24956604	907	909	909	907	2
613	20250218	101300	24954788	909	909	909	909	0
614	20250218	101200	24954788	909	909	909	909	1
615	20250218	101100	24953879	907	907	907	907	0
616	20250218	101000	24953879	907	909	909	907	8
617	20250218	100900	24946613	909	909	909	909	5
618	20250218	100800	24942068	909	909	909	909	1
619	20250218	100700	24941159	909	909	909	909	0
620	20250218	100600	24941159	909	909	909	909	1
621	20250218	100500	24940250	909	909	909	909	0
622	20250218	100400	24940250	909	908	909	908	24
623	20250218	100300	24918457	908	908	908	908	0
624	20250218	100200	24918457	908	908	908	908	1
625	20250218	100100	24917549	908	908	908	908	0
626	20250218	100000	24917549	908	908	908	908	589
627	20250218	095900	24382737	908	908	908	908	1
628	20250218	095800	24381829	908	908	908	908	0
629	20250218	095700	24381829	908	908	908	908	8
630	20250218	095600	24374565	908	908	908	908	0
631	20250218	095500	24374565	908	907	908	905	35
632	20250218	095400	24342881	907	906	907	906	757
633	20250218	095300	23656288	906	906	906	906	103
634	20250218	095200	23562970	906	906	906	906	1
635	20250218	095100	23562064	906	906	906	906	1091
636	20250218	095000	22573618	906	905	906	905	594
637	20250218	094900	22035528	905	905	905	904	2236
638	20250218	094800	20014126	904	904	904	904	0
639	20250218	094700	20014126	904	906	906	904	7
640	20250218	094600	20007796	905	905	905	905	265
641	20250218	094500	19767971	905	905	905	905	13
642	20250218	094400	19756206	905	905	905	905	35
643	20250218	094300	19724531	905	903	905	902	1501
644	20250218	094200	18370623	905	905	905	905	0
645	20250218	094100	18370623	905	905	905	905	1
646	20250218	094000	18369718	905	905	905	905	0
647	20250218	093900	18369718	905	905	905	905	1
648	20250218	093800	18368813	905	905	905	905	0
649	20250218	093700	18368813	905	905	905	905	1
650	20250218	093600	18367908	905	904	905	904	1107
651	20250218	093500	17366558	900	904	904	900	1501
652	20250218	093400	16015453	900	900	900	900	0
653	20250218	093300	16015453	900	903	903	900	5520
654	20250218	093200	11043918	904	905	905	903	650
655	20250218	093100	10456307	905	905	905	905	7
656	20250218	093000	10449972	904	904	904	904	82
657	20250218	092900	10375844	905	905	905	905	7
658	20250218	092800	10369509	904	904	904	904	0
659	20250218	092700	10369509	904	904	904	904	342
660	20250218	092600	10060341	904	904	904	904	1
661	20250218	092500	10059437	904	904	904	904	1
662	20250218	092400	10058533	903	904	904	903	2627
663	20250218	092300	7686339	904	905	905	904	31
664	20250218	092200	7658308	904	904	904	904	3
665	20250218	092100	7655596	904	904	904	904	167
666	20250218	092000	7504628	904	904	904	904	222
667	20250218	091900	7303940	905	905	905	905	1
668	20250218	091800	7303035	906	906	906	906	0
669	20250218	091700	7303035	906	906	906	906	1
670	20250218	091600	7302129	906	905	906	905	1000
671	20250218	091500	6396272	904	904	904	904	980
672	20250218	091400	5510352	904	904	904	904	247
673	20250218	091300	5287064	901	903	903	901	2251
674	20250218	091200	3258449	906	906	906	906	1
675	20250218	091100	3257543	906	906	906	906	3
676	20250218	091000	3254825	906	906	906	906	1
677	20250218	090900	3253919	901	903	903	901	500
678	20250218	090800	2803340	904	904	904	904	1613
679	20250218	090700	1345188	908	908	908	908	0
680	20250218	090600	1345188	908	908	908	908	0
681	20250218	090500	1345188	908	908	908	908	0
682	20250218	090400	1345188	908	908	908	908	0
683	20250218	090300	1345188	908	908	908	908	1
684	20250218	090200	1344280	902	902	902	902	666
685	20250218	090100	743548	903	903	903	903	0
686	20250218	090000	743548	903	902	903	902	824