KissMeData/263920/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210500	43108577	968	968	968	968	797
3	20250219	210400	43108577	968	968	968	968	0
4	20250219	210300	43108577	968	968	968	968	0
5	20250219	210200	43108577	968	968	968	968	0
6	20250219	210100	43108577	968	968	968	968	0
7	20250219	210000	43108577	968	968	968	968	0
8	20250219	205900	43108577	968	968	968	968	0
9	20250219	205800	43108577	968	968	968	968	0
10	20250219	205700	43108577	968	968	968	968	0
11	20250219	205600	43108577	968	968	968	968	0
12	20250219	205500	43108577	968	968	968	968	0
13	20250219	205400	43108577	968	968	968	968	0
14	20250219	205300	43108577	968	968	968	968	0
15	20250219	205200	43108577	968	968	968	968	0
16	20250219	205100	43108577	968	968	968	968	0
17	20250219	205000	43108577	968	968	968	968	0
18	20250219	204900	43108577	968	968	968	968	0
19	20250219	204800	43108577	968	968	968	968	0
20	20250219	204700	43108577	968	968	968	968	0
21	20250219	204600	43108577	968	968	968	968	0
22	20250219	204500	43108577	968	968	968	968	0
23	20250219	204400	43108577	968	968	968	968	0
24	20250219	204300	43108577	968	968	968	968	0
25	20250219	204200	43108577	968	968	968	968	0
26	20250219	204100	43108577	968	968	968	968	0
27	20250219	204000	43108577	968	968	968	968	0
28	20250219	203900	43108577	968	968	968	968	0
29	20250219	203800	43108577	968	968	968	968	0
30	20250219	203700	43108577	968	968	968	968	0
31	20250219	203600	43108577	968	968	968	968	0
32	20250219	203500	43108577	968	968	968	968	797
33	20250219	203400	43108577	968	968	968	968	0
34	20250219	203300	43108577	968	968	968	968	0
35	20250219	203200	43108577	968	968	968	968	0
36	20250219	203100	43108577	968	968	968	968	0
37	20250219	203000	43108577	968	968	968	968	0
38	20250219	202900	43108577	968	968	968	968	0
39	20250219	202800	43108577	968	968	968	968	0
40	20250219	202700	43108577	968	968	968	968	0
41	20250219	202600	43108577	968	968	968	968	0
42	20250219	202500	43108577	968	968	968	968	0
43	20250219	202400	43108577	968	968	968	968	0
44	20250219	202300	43108577	968	968	968	968	0
45	20250219	202200	43108577	968	968	968	968	0
46	20250219	202100	43108577	968	968	968	968	0
47	20250219	202000	43108577	968	968	968	968	0
48	20250219	201900	43108577	968	968	968	968	0
49	20250219	201800	43108577	968	968	968	968	0
50	20250219	201700	43108577	968	968	968	968	0
51	20250219	201600	43108577	968	968	968	968	0
52	20250219	201500	43108577	968	968	968	968	0
53	20250219	201400	43108577	968	968	968	968	0
54	20250219	201300	43108577	968	968	968	968	0
55	20250219	201200	43108577	968	968	968	968	0
56	20250219	201100	43108577	968	968	968	968	0
57	20250219	201000	43108577	968	968	968	968	0
58	20250219	200900	43108577	968	968	968	968	0
59	20250219	200800	43108577	968	968	968	968	0
60	20250219	200700	43108577	968	968	968	968	0
61	20250219	200600	43108577	968	968	968	968	0
62	20250219	200500	43108577	968	968	968	968	797
63	20250219	200400	43108577	968	968	968	968	0
64	20250219	200300	43108577	968	968	968	968	0
65	20250219	200200	43108577	968	968	968	968	0
66	20250219	200100	43108577	968	968	968	968	0
67	20250219	200000	43108577	968	968	968	968	0
68	20250219	195900	43108577	968	968	968	968	0
69	20250219	195800	43108577	968	968	968	968	0
70	20250219	195700	43108577	968	968	968	968	0
71	20250219	195600	43108577	968	968	968	968	0
72	20250219	195500	43108577	968	968	968	968	0
73	20250219	195400	43108577	968	968	968	968	0
74	20250219	195300	43108577	968	968	968	968	0
75	20250219	195200	43108577	968	968	968	968	0
76	20250219	195100	43108577	968	968	968	968	0
77	20250219	195000	43108577	968	968	968	968	0
78	20250219	194900	43108577	968	968	968	968	0
79	20250219	194800	43108577	968	968	968	968	0
80	20250219	194700	43108577	968	968	968	968	0
81	20250219	194600	43108577	968	968	968	968	0
82	20250219	194500	43108577	968	968	968	968	0
83	20250219	194400	43108577	968	968	968	968	0
84	20250219	194300	43108577	968	968	968	968	0
85	20250219	194200	43108577	968	968	968	968	0
86	20250219	194100	43108577	968	968	968	968	0
87	20250219	194000	43108577	968	968	968	968	0
88	20250219	193900	43108577	968	968	968	968	0
89	20250219	193800	43108577	968	968	968	968	0
90	20250219	193700	43108577	968	968	968	968	0
91	20250219	193600	43108577	968	968	968	968	0
92	20250219	193500	43108577	968	968	968	968	797
93	20250219	193400	43108577	968	968	968	968	0
94	20250219	193300	43108577	968	968	968	968	0
95	20250219	193200	43108577	968	968	968	968	0
96	20250219	193100	43108577	968	968	968	968	0
97	20250219	193000	43108577	968	968	968	968	0
98	20250219	192900	43108577	968	968	968	968	0
99	20250219	192800	43108577	968	968	968	968	0
100	20250219	192700	43108577	968	968	968	968	0
101	20250219	192600	43108577	968	968	968	968	0
102	20250219	192500	43108577	968	968	968	968	0
103	20250219	192400	43108577	968	968	968	968	0
104	20250219	192300	43108577	968	968	968	968	0
105	20250219	192200	43108577	968	968	968	968	0
106	20250219	192100	43108577	968	968	968	968	0
107	20250219	192000	43108577	968	968	968	968	0
108	20250219	191900	43108577	968	968	968	968	0
109	20250219	191800	43108577	968	968	968	968	0
110	20250219	191700	43108577	968	968	968	968	0
111	20250219	191600	43108577	968	968	968	968	0
112	20250219	191500	43108577	968	968	968	968	0
113	20250219	191400	43108577	968	968	968	968	0
114	20250219	191300	43108577	968	968	968	968	0
115	20250219	191200	43108577	968	968	968	968	0
116	20250219	191100	43108577	968	968	968	968	0
117	20250219	191000	43108577	968	968	968	968	0
118	20250219	190900	43108577	968	968	968	968	0
119	20250219	190800	43108577	968	968	968	968	0
120	20250219	190700	43108577	968	968	968	968	0
121	20250219	190600	43108577	968	968	968	968	0
122	20250219	190500	43108577	968	968	968	968	797
123	20250219	190400	43108577	968	968	968	968	0
124	20250219	190300	43108577	968	968	968	968	0
125	20250219	190200	43108577	968	968	968	968	0
126	20250219	190100	43108577	968	968	968	968	0
127	20250219	190000	43108577	968	968	968	968	0
128	20250219	185900	43108577	968	968	968	968	0
129	20250219	185800	43108577	968	968	968	968	0
130	20250219	185700	43108577	968	968	968	968	0
131	20250219	185600	43108577	968	968	968	968	0
132	20250219	185500	43108577	968	968	968	968	0
133	20250219	185400	43108577	968	968	968	968	0
134	20250219	185300	43108577	968	968	968	968	0
135	20250219	185200	43108577	968	968	968	968	0
136	20250219	185100	43108577	968	968	968	968	0
137	20250219	185000	43108577	968	968	968	968	0
138	20250219	184900	43108577	968	968	968	968	0
139	20250219	184800	43108577	968	968	968	968	0
140	20250219	184700	43108577	968	968	968	968	0
141	20250219	184600	43108577	968	968	968	968	0
142	20250219	184500	43108577	968	968	968	968	0
143	20250219	184400	43108577	968	968	968	968	0
144	20250219	184300	43108577	968	968	968	968	0
145	20250219	184200	43108577	968	968	968	968	0
146	20250219	184100	43108577	968	968	968	968	0
147	20250219	184000	43108577	968	968	968	968	0
148	20250219	183900	43108577	968	968	968	968	0
149	20250219	183800	43108577	968	968	968	968	0
150	20250219	183700	43108577	968	968	968	968	0
151	20250219	183600	43108577	968	968	968	968	0
152	20250219	183500	43108577	968	968	968	968	797
153	20250219	183400	43108577	968	968	968	968	0
154	20250219	183300	43108577	968	968	968	968	0
155	20250219	183200	43108577	968	968	968	968	0
156	20250219	183100	43108577	968	968	968	968	0
157	20250219	183000	43108577	968	968	968	968	0
158	20250219	182900	43108577	968	968	968	968	0
159	20250219	182800	43108577	968	968	968	968	0
160	20250219	182700	43108577	968	968	968	968	0
161	20250219	182600	43108577	968	968	968	968	0
162	20250219	182500	43108577	968	968	968	968	0
163	20250219	182400	43108577	968	968	968	968	0
164	20250219	182300	43108577	968	968	968	968	0
165	20250219	182200	43108577	968	968	968	968	0
166	20250219	182100	43108577	968	968	968	968	0
167	20250219	182000	43108577	968	968	968	968	0
168	20250219	181900	43108577	968	968	968	968	0
169	20250219	181800	43108577	968	968	968	968	0
170	20250219	181700	43108577	968	968	968	968	0
171	20250219	181600	43108577	968	968	968	968	0
172	20250219	181500	43108577	968	968	968	968	0
173	20250219	181400	43108577	968	968	968	968	0
174	20250219	181300	43108577	968	968	968	968	0
175	20250219	181200	43108577	968	968	968	968	0
176	20250219	181100	43108577	968	968	968	968	0
177	20250219	181000	43108577	968	968	968	968	0
178	20250219	180900	43108577	968	968	968	968	0
179	20250219	180800	43108577	968	968	968	968	0
180	20250219	180700	43108577	968	968	968	968	0
181	20250219	180600	43108577	968	968	968	968	0
182	20250219	180500	43108577	968	968	968	968	797
183	20250219	180400	43108577	968	968	968	968	0
184	20250219	180300	43108577	968	968	968	968	0
185	20250219	180200	43108577	968	968	968	968	0
186	20250219	180100	43108577	968	968	968	968	0
187	20250219	180000	43108577	968	968	968	968	0
188	20250219	175900	43108577	968	968	968	968	0
189	20250219	175800	43108577	968	968	968	968	0
190	20250219	175700	43108577	968	968	968	968	0
191	20250219	175600	43108577	968	968	968	968	0
192	20250219	175500	43108577	968	968	968	968	0
193	20250219	175400	43108577	968	968	968	968	0
194	20250219	175300	43108577	968	968	968	968	0
195	20250219	175200	43108577	968	968	968	968	0
196	20250219	175100	43108577	968	968	968	968	0
197	20250219	175000	43108577	968	968	968	968	0
198	20250219	174900	43108577	968	968	968	968	0
199	20250219	174800	43108577	968	968	968	968	0
200	20250219	174700	43108577	968	968	968	968	0
201	20250219	174600	43108577	968	968	968	968	0
202	20250219	174500	43108577	968	968	968	968	0
203	20250219	174400	43108577	968	968	968	968	0
204	20250219	174300	43108577	968	968	968	968	0
205	20250219	174200	43108577	968	968	968	968	0
206	20250219	174100	43108577	968	968	968	968	0
207	20250219	174000	43108577	968	968	968	968	0
208	20250219	173900	43108577	968	968	968	968	0
209	20250219	173800	43108577	968	968	968	968	0
210	20250219	173700	43108577	968	968	968	968	0
211	20250219	173600	43108577	968	968	968	968	0
212	20250219	173500	43108577	968	968	968	968	797
213	20250219	173400	43108577	968	968	968	968	0
214	20250219	173300	43108577	968	968	968	968	0
215	20250219	173200	43108577	968	968	968	968	0
216	20250219	173100	43108577	968	968	968	968	0
217	20250219	173000	43108577	968	968	968	968	0
218	20250219	172900	43108577	968	968	968	968	0
219	20250219	172800	43108577	968	968	968	968	0
220	20250219	172700	43108577	968	968	968	968	0
221	20250219	172600	43108577	968	968	968	968	0
222	20250219	172500	43108577	968	968	968	968	0
223	20250219	172400	43108577	968	968	968	968	0
224	20250219	172300	43108577	968	968	968	968	0
225	20250219	172200	43108577	968	968	968	968	0
226	20250219	172100	43108577	968	968	968	968	0
227	20250219	172000	43108577	968	968	968	968	0
228	20250219	171900	43108577	968	968	968	968	0
229	20250219	171800	43108577	968	968	968	968	0
230	20250219	171700	43108577	968	968	968	968	0
231	20250219	171600	43108577	968	968	968	968	0
232	20250219	171500	43108577	968	968	968	968	0
233	20250219	171400	43108577	968	968	968	968	0
234	20250219	171300	43108577	968	968	968	968	0
235	20250219	171200	43108577	968	968	968	968	0
236	20250219	171100	43108577	968	968	968	968	0
237	20250219	171000	43108577	968	968	968	968	0
238	20250219	170900	43108577	968	968	968	968	0
239	20250219	170800	43108577	968	968	968	968	0
240	20250219	170700	43108577	968	968	968	968	0
241	20250219	170600	43108577	968	968	968	968	0
242	20250219	170500	43108577	968	968	968	968	797
243	20250219	170400	43108577	968	968	968	968	0
244	20250219	170300	43108577	968	968	968	968	0
245	20250219	170200	43108577	968	968	968	968	0
246	20250219	170100	43108577	968	968	968	968	0
247	20250219	170000	43108577	968	968	968	968	0
248	20250219	165900	43108577	968	968	968	968	0
249	20250219	165800	43108577	968	968	968	968	0
250	20250219	165700	43108577	968	968	968	968	0
251	20250219	165600	43108577	968	968	968	968	0
252	20250219	165500	43108577	968	968	968	968	0
253	20250219	165400	43108577	968	968	968	968	0
254	20250219	165300	43108577	968	968	968	968	0
255	20250219	165200	43108577	968	968	968	968	0
256	20250219	165100	43108577	968	968	968	968	0
257	20250219	165000	43108577	968	968	968	968	0
258	20250219	164900	43108577	968	968	968	968	0
259	20250219	164800	43108577	968	968	968	968	0
260	20250219	164700	43108577	968	968	968	968	0
261	20250219	164600	43108577	968	968	968	968	0
262	20250219	164500	43108577	968	968	968	968	0
263	20250219	164400	43108577	968	968	968	968	0
264	20250219	164300	43108577	968	968	968	968	0
265	20250219	164200	43108577	968	968	968	968	0
266	20250219	164100	43108577	968	968	968	968	0
267	20250219	164000	43108577	968	968	968	968	0
268	20250219	163900	43108577	968	968	968	968	0
269	20250219	163800	43108577	968	968	968	968	0
270	20250219	163700	43108577	968	968	968	968	0
271	20250219	163600	43108577	968	968	968	968	0
272	20250219	163500	43108577	968	968	968	968	797
273	20250219	163400	43108577	968	968	968	968	0
274	20250219	163300	43108577	968	968	968	968	0
275	20250219	163200	43108577	968	968	968	968	0
276	20250219	163100	43108577	968	968	968	968	0
277	20250219	163000	43108577	968	968	968	968	0
278	20250219	162900	43108577	968	968	968	968	0
279	20250219	162800	43108577	968	968	968	968	0
280	20250219	162700	43108577	968	968	968	968	0
281	20250219	162600	43108577	968	968	968	968	0
282	20250219	162500	43108577	968	968	968	968	0
283	20250219	162400	43108577	968	968	968	968	0
284	20250219	162300	43108577	968	968	968	968	0
285	20250219	162200	43108577	968	968	968	968	0
286	20250219	162100	43108577	968	968	968	968	0
287	20250219	162000	43108577	968	968	968	968	0
288	20250219	161900	43108577	968	968	968	968	0
289	20250219	161800	43108577	968	968	968	968	0
290	20250219	161700	43108577	968	968	968	968	0
291	20250219	161600	43108577	968	968	968	968	0
292	20250219	161500	43108577	968	968	968	968	0
293	20250219	161400	43108577	968	968	968	968	0
294	20250219	161300	43108577	968	968	968	968	0
295	20250219	161200	43108577	968	968	968	968	0
296	20250219	161100	43108577	968	968	968	968	0
297	20250219	161000	43108577	968	968	968	968	0
298	20250219	160900	43108577	968	968	968	968	0
299	20250219	160800	43108577	968	968	968	968	0
300	20250219	160700	43108577	968	968	968	968	0
301	20250219	160600	43108577	968	968	968	968	0
302	20250219	160500	43108577	968	968	968	968	797
303	20250219	160400	43108577	968	968	968	968	0
304	20250219	160300	43108577	968	968	968	968	0
305	20250219	160200	43108577	968	968	968	968	0
306	20250219	160100	43108577	968	968	968	968	0
307	20250219	160000	43108577	968	968	968	968	0
308	20250219	155900	43108577	968	968	968	968	0
309	20250219	155800	43108577	968	968	968	968	0
310	20250219	155700	43108577	968	968	968	968	0
311	20250219	155600	43108577	968	968	968	968	0
312	20250219	155500	43108577	968	968	968	968	0
313	20250219	155400	43108577	968	968	968	968	0
314	20250219	155300	43108577	968	968	968	968	0
315	20250219	155200	43108577	968	968	968	968	0
316	20250219	155100	43108577	968	968	968	968	0
317	20250219	155000	43108577	968	968	968	968	0
318	20250219	154900	43108577	968	968	968	968	0
319	20250219	154800	43108577	968	968	968	968	0
320	20250219	154700	43108577	968	968	968	968	0
321	20250219	154600	43108577	968	968	968	968	0
322	20250219	154500	43108577	968	968	968	968	0
323	20250219	154400	43108577	968	968	968	968	0
324	20250219	154300	43108577	968	968	968	968	0
325	20250219	154200	43108577	968	968	968	968	0
326	20250219	154100	43108577	968	968	968	968	0
327	20250219	154000	43108577	968	968	968	968	0
328	20250219	153900	43108577	968	968	968	968	0
329	20250219	153800	43108577	968	968	968	968	0
330	20250219	153700	43108577	968	968	968	968	0
331	20250219	153600	43108577	968	968	968	968	0
332	20250219	153500	43108577	968	968	968	968	797
333	20250219	153400	43108577	968	968	968	968	0
334	20250219	153300	43108577	968	968	968	968	0
335	20250219	153200	43108577	968	968	968	968	0
336	20250219	153100	43108577	968	968	968	968	0
337	20250219	153000	43108577	968	968	968	968	797
338	20250219	152900	42337081	966	966	966	966	0
339	20250219	152800	42337081	966	966	966	966	0
340	20250219	152700	42337081	966	966	966	966	0
341	20250219	152600	42337081	966	966	966	966	0
342	20250219	152500	42337081	966	966	966	966	0
343	20250219	152400	42337081	966	966	966	966	0
344	20250219	152300	42337081	966	966	966	966	0
345	20250219	152200	42337081	966	966	966	966	0
346	20250219	152100	42337081	966	966	966	966	0
347	20250219	152000	42337081	966	966	966	966	0
348	20250219	151900	42337081	966	962	966	962	1561
349	20250219	151800	40833423	960	960	960	960	0
350	20250219	151700	40833423	960	960	960	960	0
351	20250219	151600	40833423	960	960	960	960	0
352	20250219	151500	40833423	960	960	960	960	0
353	20250219	151400	40833423	960	960	960	960	0
354	20250219	151300	40833423	960	960	960	960	0
355	20250219	151200	40833423	960	960	960	960	0
356	20250219	151100	40833423	960	960	960	960	0
357	20250219	151000	40833423	960	960	960	960	0
358	20250219	150900	40833423	960	960	960	960	2
359	20250219	150800	40831503	960	960	960	960	0
360	20250219	150700	40831503	960	960	960	960	0
361	20250219	150600	40831503	960	960	960	960	0
362	20250219	150500	40831503	960	960	960	960	4
363	20250219	150400	40827663	960	960	960	960	0
364	20250219	150300	40827663	960	960	960	960	0
365	20250219	150200	40827663	960	960	960	960	4
366	20250219	150100	40823823	963	963	963	963	0
367	20250219	150000	40823823	963	963	963	963	0
368	20250219	145900	40823823	963	963	963	963	0
369	20250219	145800	40823823	963	960	963	960	5
370	20250219	145700	40819020	960	960	960	960	0
371	20250219	145600	40819020	960	960	960	960	0
372	20250219	145500	40819020	960	960	960	960	2
373	20250219	145400	40817100	960	960	960	960	2
374	20250219	145300	40815180	960	958	960	958	1239
375	20250219	145200	39626940	958	958	958	958	0
376	20250219	145100	39626940	958	958	958	958	4
377	20250219	145000	39623108	958	958	958	958	0
378	20250219	144900	39623108	958	958	958	958	0
379	20250219	144800	39623108	958	958	958	958	1000
380	20250219	144700	38665108	958	958	958	958	4
381	20250219	144600	38661276	958	958	958	958	0
382	20250219	144500	38661276	958	958	958	958	0
383	20250219	144400	38661276	958	958	958	958	2
384	20250219	144300	38659360	958	958	958	958	2
385	20250219	144200	38657444	958	958	958	958	4
386	20250219	144100	38653612	958	958	958	958	0
387	20250219	144000	38653612	958	958	958	958	4
388	20250219	143900	38649780	958	958	958	958	0
389	20250219	143800	38649780	958	958	958	958	0
390	20250219	143700	38649780	958	958	958	958	0
391	20250219	143600	38649780	958	958	958	958	4
392	20250219	143500	38645948	959	959	959	959	0
393	20250219	143400	38645948	959	959	959	959	0
394	20250219	143300	38645948	959	959	959	959	4
395	20250219	143200	38642112	959	959	959	959	2
396	20250219	143100	38640194	959	959	959	959	0
397	20250219	143000	38640194	959	959	959	959	0
398	20250219	142900	38640194	959	959	959	959	4
399	20250219	142800	38636358	963	963	963	963	0
400	20250219	142700	38636358	963	963	963	963	0
401	20250219	142600	38636358	963	963	963	963	1
402	20250219	142500	38635395	959	959	963	959	514
403	20250219	142400	38142419	958	958	958	958	0
404	20250219	142300	38142419	958	958	958	958	0
405	20250219	142200	38142419	958	958	959	958	5
406	20250219	142100	38137628	958	958	958	958	0
407	20250219	142000	38137628	958	958	958	958	0
408	20250219	141900	38137628	958	958	958	958	0
409	20250219	141800	38137628	958	959	959	958	3
410	20250219	141700	38134753	959	959	959	959	1
411	20250219	141600	38133794	958	958	958	958	0
412	20250219	141500	38133794	958	958	958	958	2
413	20250219	141400	38131878	958	958	958	958	2
414	20250219	141300	38129962	959	959	959	959	0
415	20250219	141200	38129962	959	959	959	959	0
416	20250219	141100	38129962	959	959	959	959	3
417	20250219	141000	38127085	960	960	960	960	0
418	20250219	140900	38127085	960	959	960	959	4
419	20250219	140800	38123247	960	960	960	960	3
420	20250219	140700	38120367	957	957	957	957	4
421	20250219	140600	38116539	960	960	960	960	0
422	20250219	140500	38116539	960	960	960	960	1
423	20250219	140400	38115579	955	955	955	955	2
424	20250219	140300	38113669	960	955	960	955	6
425	20250219	140200	38107919	960	960	960	960	0
426	20250219	140100	38107919	960	960	960	960	4
427	20250219	140000	38104079	955	955	955	955	4
428	20250219	135900	38100259	961	961	961	961	0
429	20250219	135800	38100259	961	955	961	955	2
430	20250219	135700	38098343	955	955	955	955	0
431	20250219	135600	38098343	955	961	961	955	256
432	20250219	135500	37852351	961	954	961	954	2
433	20250219	135400	37850436	953	962	962	953	14200
434	20250219	135300	24278830	963	962	963	962	22
435	20250219	135200	24257646	962	962	962	962	2
436	20250219	135100	24255722	962	962	962	962	0
437	20250219	135000	24255722	962	962	962	962	0
438	20250219	134900	24255722	962	962	962	962	4
439	20250219	134800	24251874	962	962	962	962	0
440	20250219	134700	24251874	962	962	962	962	0
441	20250219	134600	24251874	962	962	962	962	0
442	20250219	134500	24251874	962	962	962	962	4
443	20250219	134400	24248026	963	963	963	963	0
444	20250219	134300	24248026	963	963	963	963	0
445	20250219	134200	24248026	963	962	963	962	30
446	20250219	134100	24219140	963	963	963	963	0
447	20250219	134000	24219140	963	963	963	963	1
448	20250219	133900	24218177	960	960	960	960	0
449	20250219	133800	24218177	960	960	960	960	4
450	20250219	133700	24214337	960	960	960	960	0
451	20250219	133600	24214337	960	960	960	960	0
452	20250219	133500	24214337	960	960	960	960	2
453	20250219	133400	24212417	960	960	960	960	2
454	20250219	133300	24210497	964	964	964	964	0
455	20250219	133200	24210497	964	964	964	964	2
456	20250219	133100	24208569	960	960	960	960	4
457	20250219	133000	24204729	962	962	962	962	0
458	20250219	132900	24204729	962	962	962	962	0
459	20250219	132800	24204729	962	962	962	962	0
460	20250219	132700	24204729	962	962	962	962	4
461	20250219	132600	24200881	962	962	962	962	0
462	20250219	132500	24200881	962	962	962	962	0
463	20250219	132400	24200881	962	962	962	962	2
464	20250219	132300	24198957	962	962	962	962	2
465	20250219	132200	24197033	962	962	962	962	0
466	20250219	132100	24197033	962	962	962	962	0
467	20250219	132000	24197033	962	962	962	962	4
468	20250219	131900	24193185	964	964	964	964	0
469	20250219	131800	24193185	964	964	964	964	0
470	20250219	131700	24193185	964	962	964	962	200
471	20250219	131600	24000409	960	960	960	960	4
472	20250219	131500	23996569	960	960	960	960	0
473	20250219	131400	23996569	960	960	960	960	1000
474	20250219	131300	23036569	960	960	960	960	2
475	20250219	131200	23034649	960	960	960	960	2
476	20250219	131100	23032729	960	960	960	960	0
477	20250219	131000	23032729	960	961	961	960	1500
478	20250219	130900	21592293	961	961	961	961	4
479	20250219	130800	21588449	962	962	962	962	2
480	20250219	130700	21586525	961	961	961	961	0
481	20250219	130600	21586525	961	961	961	961	0
482	20250219	130500	21586525	961	961	961	961	4
483	20250219	130400	21582681	961	961	961	961	0
484	20250219	130300	21582681	961	961	961	961	0
485	20250219	130200	21582681	961	961	961	961	4
486	20250219	130100	21578837	961	961	961	961	0
487	20250219	130000	21578837	961	961	961	961	0
488	20250219	125900	21578837	961	961	961	961	392
489	20250219	125800	21202125	961	961	961	961	4
490	20250219	125700	21198281	961	961	961	961	0
491	20250219	125600	21198281	961	961	961	961	0
492	20250219	125500	21198281	961	961	961	961	2
493	20250219	125400	21196359	962	962	962	962	1
494	20250219	125300	21195397	962	962	962	962	0
495	20250219	125200	21195397	962	962	962	962	106
496	20250219	125100	21093425	962	962	962	962	4
497	20250219	125000	21089577	963	963	963	963	0
498	20250219	124900	21089577	963	963	963	963	0
499	20250219	124800	21089577	963	963	963	963	0
500	20250219	124700	21089577	963	963	963	963	21
501	20250219	124600	21069354	965	963	965	963	3
502	20250219	124500	21066463	962	962	962	962	2
503	20250219	124400	21064539	961	962	962	961	5
504	20250219	124300	21059733	962	965	965	962	14
505	20250219	124200	21046231	960	960	960	960	0
506	20250219	124100	21046231	960	960	960	960	800
507	20250219	124000	20278231	960	964	964	960	5004
508	20250219	123900	15469610	964	964	964	964	0
509	20250219	123800	15469610	964	964	964	964	5
510	20250219	123700	15464790	962	962	962	962	0
511	20250219	123600	15464790	962	962	962	962	204
512	20250219	123500	15268542	962	964	964	962	4700
513	20250219	123400	10744275	964	964	964	964	0
514	20250219	123300	10744275	964	964	964	964	2
515	20250219	123200	10742347	964	964	967	964	4
516	20250219	123100	10738488	964	964	964	964	0
517	20250219	123000	10738488	964	964	964	964	0
518	20250219	122900	10738488	964	964	964	964	3
519	20250219	122800	10735596	964	964	964	964	0
520	20250219	122700	10735596	964	964	964	964	0
521	20250219	122600	10735596	964	964	964	964	100
522	20250219	122500	10639196	964	964	964	964	4
523	20250219	122400	10635340	967	967	967	967	3
524	20250219	122300	10632439	964	964	964	964	0
525	20250219	122200	10632439	964	964	964	964	4
526	20250219	122100	10628583	964	964	964	964	0
527	20250219	122000	10628583	964	964	964	964	0
528	20250219	121900	10628583	964	964	964	964	0
529	20250219	121800	10628583	964	964	964	964	7
530	20250219	121700	10621835	964	964	964	964	391
531	20250219	121600	10244911	964	964	964	964	0
532	20250219	121500	10244911	964	964	964	964	2
533	20250219	121400	10242983	964	964	964	964	602
534	20250219	121300	9662655	964	964	964	964	0
535	20250219	121200	9662655	964	964	964	964	0
536	20250219	121100	9662655	964	964	964	964	4
537	20250219	121000	9658799	964	964	964	964	0
538	20250219	120900	9658799	964	964	964	964	0
539	20250219	120800	9658799	964	964	964	964	0
540	20250219	120700	9658799	964	964	972	964	6
541	20250219	120600	9652999	964	964	964	964	0
542	20250219	120500	9652999	964	964	964	964	0
543	20250219	120400	9652999	964	964	964	964	2
544	20250219	120300	9651071	964	964	964	964	2
545	20250219	120200	9649143	972	972	972	972	0
546	20250219	120100	9649143	972	972	972	972	2
547	20250219	120000	9647199	964	964	964	964	4
548	20250219	115900	9643343	964	964	964	964	0
549	20250219	115800	9643343	964	964	964	964	0
550	20250219	115700	9643343	964	964	964	964	0
551	20250219	115600	9643343	964	964	964	964	204
552	20250219	115500	9446687	964	964	964	964	0
553	20250219	115400	9446687	964	964	964	964	0
554	20250219	115300	9446687	964	964	964	964	2
555	20250219	115200	9444759	964	964	964	964	2
556	20250219	115100	9442831	972	972	972	972	7
557	20250219	115000	9436027	964	964	964	964	0
558	20250219	114900	9436027	964	964	964	964	4
559	20250219	114800	9432171	964	964	964	964	0
560	20250219	114700	9432171	964	964	964	964	0
561	20250219	114600	9432171	964	964	964	964	0
562	20250219	114500	9432171	964	964	964	964	4
563	20250219	114400	9428315	964	964	964	964	0
564	20250219	114300	9428315	964	964	964	964	0
565	20250219	114200	9428315	964	964	964	964	4
566	20250219	114100	9424459	964	964	964	964	0
567	20250219	114000	9424459	964	964	964	964	0
568	20250219	113900	9424459	964	964	964	964	0
569	20250219	113800	9424459	964	964	964	964	4
570	20250219	113700	9420603	964	964	964	964	0
571	20250219	113600	9420603	964	964	964	964	0
572	20250219	113500	9420603	964	964	964	964	2
573	20250219	113400	9418675	964	964	964	964	2
574	20250219	113300	9416747	972	972	972	972	0
575	20250219	113200	9416747	972	972	972	972	1
576	20250219	113100	9415775	964	964	964	964	4
577	20250219	113000	9411919	964	964	964	964	0
578	20250219	112900	9411919	964	964	964	964	0
579	20250219	112800	9411919	964	964	964	964	0
580	20250219	112700	9411919	964	964	964	964	4
581	20250219	112600	9408063	964	964	964	964	0
582	20250219	112500	9408063	964	964	964	964	0
583	20250219	112400	9408063	964	964	964	964	2
584	20250219	112300	9406135	964	964	964	964	2
585	20250219	112200	9404207	964	964	964	964	0
586	20250219	112100	9404207	964	964	964	964	0
587	20250219	112000	9404207	964	964	964	964	5
588	20250219	111900	9399387	964	964	964	964	0
589	20250219	111800	9399387	964	964	964	964	0
590	20250219	111700	9399387	964	964	964	964	0
591	20250219	111600	9399387	964	964	964	964	5
592	20250219	111500	9394567	972	972	972	972	0
593	20250219	111400	9394567	972	972	972	972	1
594	20250219	111300	9393595	964	964	964	964	2
595	20250219	111200	9391667	964	964	964	964	3
596	20250219	111100	9388775	973	973	973	973	0
597	20250219	111000	9388775	973	973	973	973	0
598	20250219	110900	9388775	973	962	973	962	6
599	20250219	110800	9382992	975	975	975	975	0
600	20250219	110700	9382992	975	968	975	961	4262
601	20250219	110600	5265359	968	968	968	968	0
602	20250219	110500	5265359	968	968	975	968	47
603	20250219	110400	5219856	968	968	968	968	19
604	20250219	110300	5201464	963	963	963	963	0
605	20250219	110200	5201464	963	962	963	962	31
606	20250219	110100	5171616	963	963	963	963	52
607	20250219	110000	5121540	963	963	963	963	0
608	20250219	105900	5121540	963	963	963	963	300
609	20250219	105800	4832640	962	962	962	962	5
610	20250219	105700	4827830	962	962	962	962	0
611	20250219	105600	4827830	962	962	962	962	0
612	20250219	105500	4827830	962	962	962	962	2
613	20250219	105400	4825906	962	962	962	962	3
614	20250219	105300	4823020	962	962	962	962	0
615	20250219	105200	4823020	962	962	962	962	0
616	20250219	105100	4823020	962	962	962	962	5
617	20250219	105000	4818210	963	963	963	963	53
618	20250219	104900	4767171	963	963	963	963	5
619	20250219	104800	4762356	962	963	963	962	1044
620	20250219	104700	3757864	963	963	963	963	6
621	20250219	104600	3752086	963	963	963	963	0
622	20250219	104500	3752086	963	968	968	963	230
623	20250219	104400	3530452	964	964	964	964	3
624	20250219	104300	3527560	964	964	964	964	3
625	20250219	104200	3524668	968	968	968	968	0
626	20250219	104100	3524668	968	968	968	968	1
627	20250219	104000	3523700	963	963	963	963	6
628	20250219	103900	3517922	963	963	963	963	0
629	20250219	103800	3517922	963	963	963	963	0
630	20250219	103700	3517922	963	963	963	963	0
631	20250219	103600	3517922	963	963	963	963	6
632	20250219	103500	3512144	963	963	963	963	0
633	20250219	103400	3512144	963	963	963	963	60
634	20250219	103300	3454364	963	963	963	963	3
635	20250219	103200	3451475	963	968	968	963	4
636	20250219	103100	3447618	963	963	963	963	0
637	20250219	103000	3447618	963	963	963	963	0
638	20250219	102900	3447618	963	962	968	962	9
639	20250219	102800	3438939	968	968	968	968	2
640	20250219	102700	3437003	968	968	968	968	0
641	20250219	102600	3437003	968	964	968	962	779
642	20250219	102500	2686285	964	964	964	964	6
643	20250219	102400	2680501	964	964	968	964	202
644	20250219	102300	2485769	968	964	968	964	2
645	20250219	102200	2483837	968	964	968	964	7
646	20250219	102100	2477085	969	969	969	969	0
647	20250219	102000	2477085	969	969	969	969	0
648	20250219	101900	2477085	969	969	969	969	105
649	20250219	101800	2375340	969	969	969	969	6
650	20250219	101700	2369526	969	969	969	969	0
651	20250219	101600	2369526	969	969	969	969	0
652	20250219	101500	2369526	969	969	969	969	3
653	20250219	101400	2366619	969	969	969	969	3
654	20250219	101300	2363712	974	974	974	974	13
655	20250219	101200	2351050	969	969	969	969	0
656	20250219	101100	2351050	969	969	969	969	6
657	20250219	101000	2345236	974	974	974	974	0
658	20250219	100900	2345236	974	974	974	974	2
659	20250219	100800	2343288	969	969	969	969	0
660	20250219	100700	2343288	969	969	969	969	6
661	20250219	100600	2337474	974	974	974	974	0
662	20250219	100500	2337474	974	974	974	974	0
663	20250219	100400	2337474	974	969	974	969	4
664	20250219	100300	2333593	969	974	974	969	13
665	20250219	100200	2320946	974	974	974	974	0
666	20250219	100100	2320946	974	974	974	974	1
667	20250219	100000	2319972	969	964	969	964	39
668	20250219	095900	2282211	964	964	964	964	0
669	20250219	095800	2282211	964	964	964	964	0
670	20250219	095700	2282211	964	964	964	964	0
671	20250219	095600	2282211	964	964	964	964	6
672	20250219	095500	2276427	964	964	964	964	0
673	20250219	095400	2276427	964	964	964	964	0
674	20250219	095300	2276427	964	964	964	964	3
675	20250219	095200	2273535	964	969	969	964	4
676	20250219	095100	2269674	963	963	963	963	0
677	20250219	095000	2269674	963	963	963	963	0
678	20250219	094900	2269674	963	963	963	963	6
679	20250219	094800	2263896	969	969	969	969	0
680	20250219	094700	2263896	969	969	969	969	0
681	20250219	094600	2263896	969	969	969	969	1
682	20250219	094500	2262927	963	969	969	963	7
683	20250219	094400	2256177	969	969	969	969	0
684	20250219	094300	2256177	969	969	969	969	0
685	20250219	094200	2256177	969	962	969	962	8
686	20250219	094100	2248464	969	965	969	962	755
687	20250219	094000	1522052	966	969	969	966	12
688	20250219	093900	1510454	966	966	966	966	170
689	20250219	093800	1346234	966	968	968	966	1006
690	20250219	093700	372998	969	969	969	969	100
691	20250219	093600	276098	969	969	969	969	8
692	20250219	093500	268346	969	969	969	969	3
693	20250219	093400	265439	969	969	969	969	3
694	20250219	093300	262532	977	977	977	977	0
695	20250219	093200	262532	977	976	977	976	7
696	20250219	093100	255699	975	968	975	968	7
697	20250219	093000	248916	977	968	977	968	201
698	20250219	092900	54339	977	977	977	977	2
699	20250219	092800	52385	968	968	968	968	0
700	20250219	092700	52385	968	977	977	968	7
701	20250219	092600	45600	968	968	968	968	0
702	20250219	092500	45600	968	968	968	968	0
703	20250219	092400	45600	968	968	968	968	3
704	20250219	092300	42696	968	968	968	968	3
705	20250219	092200	39792	968	968	968	968	0
706	20250219	092100	39792	968	968	968	968	0
707	20250219	092000	39792	968	968	968	968	6
708	20250219	091900	33984	967	967	967	967	0
709	20250219	091800	33984	967	967	967	967	0
710	20250219	091700	33984	967	967	967	967	0
711	20250219	091600	33984	967	967	967	967	6
712	20250219	091500	28182	966	966	966	966	0
713	20250219	091400	28182	966	966	966	966	0
714	20250219	091300	28182	966	966	966	966	3
715	20250219	091200	25284	966	966	966	966	3
716	20250219	091100	22386	978	978	978	978	0
717	20250219	091000	22386	978	978	978	978	1
718	20250219	090900	21408	966	966	966	966	6
719	20250219	090800	15612	978	978	978	978	0
720	20250219	090700	15612	978	978	978	978	1
721	20250219	090600	14634	966	966	966	966	0
722	20250219	090500	14634	966	966	966	966	3
723	20250219	090400	11736	978	978	978	978	0
724	20250219	090300	11736	978	978	978	978	0
725	20250219	090200	11736	978	978	978	978	0
726	20250219	090100	11736	978	978	978	978	0
727	20250219	090000	11736	978	978	978	978	12