KissMeData/060560/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194400	80707489	868	868	868	868	1939
3	20250219	194300	80707489	868	868	868	868	0
4	20250219	194200	80707489	868	868	868	868	0
5	20250219	194100	80707489	868	868	868	868	0
6	20250219	194000	80707489	868	868	868	868	0
7	20250219	193900	80707489	868	868	868	868	0
8	20250219	193800	80707489	868	868	868	868	0
9	20250219	193700	80707489	868	868	868	868	0
10	20250219	193600	80707489	868	868	868	868	0
11	20250219	193500	80707489	868	868	868	868	0
12	20250219	193400	80707489	868	868	868	868	0
13	20250219	193300	80707489	868	868	868	868	0
14	20250219	193200	80707489	868	868	868	868	0
15	20250219	193100	80707489	868	868	868	868	0
16	20250219	193000	80707489	868	868	868	868	0
17	20250219	192900	80707489	868	868	868	868	0
18	20250219	192800	80707489	868	868	868	868	0
19	20250219	192700	80707489	868	868	868	868	0
20	20250219	192600	80707489	868	868	868	868	0
21	20250219	192500	80707489	868	868	868	868	0
22	20250219	192400	80707489	868	868	868	868	0
23	20250219	192300	80707489	868	868	868	868	0
24	20250219	192200	80707489	868	868	868	868	0
25	20250219	192100	80707489	868	868	868	868	0
26	20250219	192000	80707489	868	868	868	868	0
27	20250219	191900	80707489	868	868	868	868	0
28	20250219	191800	80707489	868	868	868	868	0
29	20250219	191700	80707489	868	868	868	868	0
30	20250219	191600	80707489	868	868	868	868	0
31	20250219	191500	80707489	868	868	868	868	0
32	20250219	191400	80707489	868	868	868	868	1939
33	20250219	191300	80707489	868	868	868	868	0
34	20250219	191200	80707489	868	868	868	868	0
35	20250219	191100	80707489	868	868	868	868	0
36	20250219	191000	80707489	868	868	868	868	0
37	20250219	190900	80707489	868	868	868	868	0
38	20250219	190800	80707489	868	868	868	868	0
39	20250219	190700	80707489	868	868	868	868	0
40	20250219	190600	80707489	868	868	868	868	0
41	20250219	190500	80707489	868	868	868	868	0
42	20250219	190400	80707489	868	868	868	868	0
43	20250219	190300	80707489	868	868	868	868	0
44	20250219	190200	80707489	868	868	868	868	0
45	20250219	190100	80707489	868	868	868	868	0
46	20250219	190000	80707489	868	868	868	868	0
47	20250219	185900	80707489	868	868	868	868	0
48	20250219	185800	80707489	868	868	868	868	0
49	20250219	185700	80707489	868	868	868	868	0
50	20250219	185600	80707489	868	868	868	868	0
51	20250219	185500	80707489	868	868	868	868	0
52	20250219	185400	80707489	868	868	868	868	0
53	20250219	185300	80707489	868	868	868	868	0
54	20250219	185200	80707489	868	868	868	868	0
55	20250219	185100	80707489	868	868	868	868	0
56	20250219	185000	80707489	868	868	868	868	0
57	20250219	184900	80707489	868	868	868	868	0
58	20250219	184800	80707489	868	868	868	868	0
59	20250219	184700	80707489	868	868	868	868	0
60	20250219	184600	80707489	868	868	868	868	0
61	20250219	184500	80707489	868	868	868	868	0
62	20250219	184400	80707489	868	868	868	868	1939
63	20250219	184300	80707489	868	868	868	868	0
64	20250219	184200	80707489	868	868	868	868	0
65	20250219	184100	80707489	868	868	868	868	0
66	20250219	184000	80707489	868	868	868	868	0
67	20250219	183900	80707489	868	868	868	868	0
68	20250219	183800	80707489	868	868	868	868	0
69	20250219	183700	80707489	868	868	868	868	0
70	20250219	183600	80707489	868	868	868	868	0
71	20250219	183500	80707489	868	868	868	868	0
72	20250219	183400	80707489	868	868	868	868	0
73	20250219	183300	80707489	868	868	868	868	0
74	20250219	183200	80707489	868	868	868	868	0
75	20250219	183100	80707489	868	868	868	868	0
76	20250219	183000	80707489	868	868	868	868	0
77	20250219	182900	80707489	868	868	868	868	0
78	20250219	182800	80707489	868	868	868	868	0
79	20250219	182700	80707489	868	868	868	868	0
80	20250219	182600	80707489	868	868	868	868	0
81	20250219	182500	80707489	868	868	868	868	0
82	20250219	182400	80707489	868	868	868	868	0
83	20250219	182300	80707489	868	868	868	868	0
84	20250219	182200	80707489	868	868	868	868	0
85	20250219	182100	80707489	868	868	868	868	0
86	20250219	182000	80707489	868	868	868	868	0
87	20250219	181900	80707489	868	868	868	868	0
88	20250219	181800	80707489	868	868	868	868	0
89	20250219	181700	80707489	868	868	868	868	0
90	20250219	181600	80707489	868	868	868	868	0
91	20250219	181500	80707489	868	868	868	868	0
92	20250219	181400	80707489	868	868	868	868	1939
93	20250219	181300	80707489	868	868	868	868	0
94	20250219	181200	80707489	868	868	868	868	0
95	20250219	181100	80707489	868	868	868	868	0
96	20250219	181000	80707489	868	868	868	868	0
97	20250219	180900	80707489	868	868	868	868	0
98	20250219	180800	80707489	868	868	868	868	0
99	20250219	180700	80707489	868	868	868	868	0
100	20250219	180600	80707489	868	868	868	868	0
101	20250219	180500	80707489	868	868	868	868	0
102	20250219	180400	80707489	868	868	868	868	0
103	20250219	180300	80707489	868	868	868	868	0
104	20250219	180200	80707489	868	868	868	868	0
105	20250219	180100	80707489	868	868	868	868	0
106	20250219	180000	80707489	868	868	868	868	0
107	20250219	175900	80707489	868	868	868	868	0
108	20250219	175800	80707489	868	868	868	868	0
109	20250219	175700	80707489	868	868	868	868	0
110	20250219	175600	80707489	868	868	868	868	0
111	20250219	175500	80707489	868	868	868	868	0
112	20250219	175400	80707489	868	868	868	868	0
113	20250219	175300	80707489	868	868	868	868	0
114	20250219	175200	80707489	868	868	868	868	0
115	20250219	175100	80707489	868	868	868	868	0
116	20250219	175000	80707489	868	868	868	868	0
117	20250219	174900	80707489	868	868	868	868	0
118	20250219	174800	80707489	868	868	868	868	0
119	20250219	174700	80707489	868	868	868	868	0
120	20250219	174600	80707489	868	868	868	868	0
121	20250219	174500	80707489	868	868	868	868	0
122	20250219	174400	80707489	868	868	868	868	1939
123	20250219	174300	80707489	868	868	868	868	0
124	20250219	174200	80707489	868	868	868	868	0
125	20250219	174100	80707489	868	868	868	868	0
126	20250219	174000	80707489	868	868	868	868	0
127	20250219	173900	80707489	868	868	868	868	0
128	20250219	173800	80707489	868	868	868	868	0
129	20250219	173700	80707489	868	868	868	868	0
130	20250219	173600	80707489	868	868	868	868	0
131	20250219	173500	80707489	868	868	868	868	0
132	20250219	173400	80707489	868	868	868	868	0
133	20250219	173300	80707489	868	868	868	868	0
134	20250219	173200	80707489	868	868	868	868	0
135	20250219	173100	80707489	868	868	868	868	0
136	20250219	173000	80707489	868	868	868	868	0
137	20250219	172900	80707489	868	868	868	868	0
138	20250219	172800	80707489	868	868	868	868	0
139	20250219	172700	80707489	868	868	868	868	0
140	20250219	172600	80707489	868	868	868	868	0
141	20250219	172500	80707489	868	868	868	868	0
142	20250219	172400	80707489	868	868	868	868	0
143	20250219	172300	80707489	868	868	868	868	0
144	20250219	172200	80707489	868	868	868	868	0
145	20250219	172100	80707489	868	868	868	868	0
146	20250219	172000	80707489	868	868	868	868	0
147	20250219	171900	80707489	868	868	868	868	0
148	20250219	171800	80707489	868	868	868	868	0
149	20250219	171700	80707489	868	868	868	868	0
150	20250219	171600	80707489	868	868	868	868	0
151	20250219	171500	80707489	868	868	868	868	0
152	20250219	171400	80707489	868	868	868	868	1939
153	20250219	171300	80707489	868	868	868	868	0
154	20250219	171200	80707489	868	868	868	868	0
155	20250219	171100	80707489	868	868	868	868	0
156	20250219	171000	80707489	868	868	868	868	0
157	20250219	170900	80707489	868	868	868	868	0
158	20250219	170800	80707489	868	868	868	868	0
159	20250219	170700	80707489	868	868	868	868	0
160	20250219	170600	80707489	868	868	868	868	0
161	20250219	170500	80707489	868	868	868	868	0
162	20250219	170400	80707489	868	868	868	868	0
163	20250219	170300	80707489	868	868	868	868	0
164	20250219	170200	80707489	868	868	868	868	0
165	20250219	170100	80707489	868	868	868	868	0
166	20250219	170000	80707489	868	868	868	868	0
167	20250219	165900	80707489	868	868	868	868	0
168	20250219	165800	80707489	868	868	868	868	0
169	20250219	165700	80707489	868	868	868	868	0
170	20250219	165600	80707489	868	868	868	868	0
171	20250219	165500	80707489	868	868	868	868	0
172	20250219	165400	80707489	868	868	868	868	0
173	20250219	165300	80707489	868	868	868	868	0
174	20250219	165200	80707489	868	868	868	868	0
175	20250219	165100	80707489	868	868	868	868	0
176	20250219	165000	80707489	868	868	868	868	0
177	20250219	164900	80707489	868	868	868	868	0
178	20250219	164800	80707489	868	868	868	868	0
179	20250219	164700	80707489	868	868	868	868	0
180	20250219	164600	80707489	868	868	868	868	0
181	20250219	164500	80707489	868	868	868	868	0
182	20250219	164400	80707489	868	868	868	868	1939
183	20250219	164300	80707489	868	868	868	868	0
184	20250219	164200	80707489	868	868	868	868	0
185	20250219	164100	80707489	868	868	868	868	0
186	20250219	164000	80707489	868	868	868	868	0
187	20250219	163900	80707489	868	868	868	868	0
188	20250219	163800	80707489	868	868	868	868	0
189	20250219	163700	80707489	868	868	868	868	0
190	20250219	163600	80707489	868	868	868	868	0
191	20250219	163500	80707489	868	868	868	868	0
192	20250219	163400	80707489	868	868	868	868	0
193	20250219	163300	80707489	868	868	868	868	0
194	20250219	163200	80707489	868	868	868	868	0
195	20250219	163100	80707489	868	868	868	868	0
196	20250219	163000	80707489	868	868	868	868	0
197	20250219	162900	80707489	868	868	868	868	0
198	20250219	162800	80707489	868	868	868	868	0
199	20250219	162700	80707489	868	868	868	868	0
200	20250219	162600	80707489	868	868	868	868	0
201	20250219	162500	80707489	868	868	868	868	0
202	20250219	162400	80707489	868	868	868	868	0
203	20250219	162300	80707489	868	868	868	868	0
204	20250219	162200	80707489	868	868	868	868	0
205	20250219	162100	80707489	868	868	868	868	0
206	20250219	162000	80707489	868	868	868	868	0
207	20250219	161900	80707489	868	868	868	868	0
208	20250219	161800	80707489	868	868	868	868	0
209	20250219	161700	80707489	868	868	868	868	0
210	20250219	161600	80707489	868	868	868	868	0
211	20250219	161500	80707489	868	868	868	868	0
212	20250219	161400	80707489	868	868	868	868	1939
213	20250219	161300	80707489	868	868	868	868	0
214	20250219	161200	80707489	868	868	868	868	0
215	20250219	161100	80707489	868	868	868	868	0
216	20250219	161000	80707489	868	868	868	868	0
217	20250219	160900	80707489	868	868	868	868	0
218	20250219	160800	80707489	868	868	868	868	0
219	20250219	160700	80707489	868	868	868	868	0
220	20250219	160600	80707489	868	868	868	868	0
221	20250219	160500	80707489	868	868	868	868	0
222	20250219	160400	80707489	868	868	868	868	0
223	20250219	160300	80707489	868	868	868	868	0
224	20250219	160200	80707489	868	868	868	868	0
225	20250219	160100	80707489	868	868	868	868	0
226	20250219	160000	80707489	868	868	868	868	0
227	20250219	155900	80707489	868	868	868	868	0
228	20250219	155800	80707489	868	868	868	868	0
229	20250219	155700	80707489	868	868	868	868	0
230	20250219	155600	80707489	868	868	868	868	0
231	20250219	155500	80707489	868	868	868	868	0
232	20250219	155400	80707489	868	868	868	868	0
233	20250219	155300	80707489	868	868	868	868	0
234	20250219	155200	80707489	868	868	868	868	0
235	20250219	155100	80707489	868	868	868	868	0
236	20250219	155000	80707489	868	868	868	868	0
237	20250219	154900	80707489	868	868	868	868	0
238	20250219	154800	80707489	868	868	868	868	0
239	20250219	154700	80707489	868	868	868	868	0
240	20250219	154600	80707489	868	868	868	868	0
241	20250219	154500	80707489	868	868	868	868	0
242	20250219	154400	80707489	868	868	868	868	1939
243	20250219	154300	80707489	868	868	868	868	0
244	20250219	154200	80707489	868	868	868	868	0
245	20250219	154100	80707489	868	868	868	868	0
246	20250219	154000	80707489	868	868	868	868	0
247	20250219	153900	80707489	868	868	868	868	0
248	20250219	153800	80707489	868	868	868	868	0
249	20250219	153700	80707489	868	868	868	868	0
250	20250219	153600	80707489	868	868	868	868	0
251	20250219	153500	80707489	868	868	868	868	0
252	20250219	153400	80707489	868	868	868	868	0
253	20250219	153300	80707489	868	868	868	868	0
254	20250219	153200	80707489	868	868	868	868	0
255	20250219	153100	80707489	868	868	868	868	0
256	20250219	153000	80707489	868	868	868	868	1939
257	20250219	152900	79024437	865	865	865	865	0
258	20250219	152800	79024437	865	865	865	865	0
259	20250219	152700	79024437	865	865	865	865	0
260	20250219	152600	79024437	865	865	865	865	0
261	20250219	152500	79024437	865	865	865	865	0
262	20250219	152400	79024437	865	865	865	865	0
263	20250219	152300	79024437	865	865	865	865	0
264	20250219	152200	79024437	865	865	865	865	0
265	20250219	152100	79024437	865	865	865	865	0
266	20250219	152000	79024437	865	865	865	865	0
267	20250219	151900	79024437	865	865	865	865	0
268	20250219	151800	79024437	865	865	865	865	0
269	20250219	151700	79024437	865	865	865	865	0
270	20250219	151600	79024437	865	865	865	865	318
271	20250219	151500	78749367	865	865	865	865	0
272	20250219	151400	78749367	865	865	865	865	0
273	20250219	151300	78749367	865	865	865	865	0
274	20250219	151200	78749367	865	865	865	865	0
275	20250219	151100	78749367	865	865	865	865	644
276	20250219	151000	78192307	866	866	866	866	0
277	20250219	150900	78192307	866	866	866	866	94
278	20250219	150800	78110903	866	866	866	866	6
279	20250219	150700	78105707	867	867	867	867	1370
280	20250219	150600	76917917	867	867	867	867	0
281	20250219	150500	76917917	867	867	867	867	0
282	20250219	150400	76917917	867	867	867	867	0
283	20250219	150300	76917917	867	867	867	867	3036
284	20250219	150200	74285705	867	867	867	866	515
285	20250219	150100	73839251	865	865	865	865	0
286	20250219	150000	73839251	865	865	865	865	327
287	20250219	145900	73556396	865	865	865	865	0
288	20250219	145800	73556396	865	865	865	865	12
289	20250219	145700	73546016	865	865	865	865	1
290	20250219	145600	73545151	859	859	859	859	0
291	20250219	145500	73545151	859	859	859	859	0
292	20250219	145400	73545151	859	860	860	859	250
293	20250219	145300	73330324	864	864	864	864	0
294	20250219	145200	73330324	864	864	864	864	0
295	20250219	145100	73330324	864	864	864	864	0
296	20250219	145000	73330324	864	864	864	864	418
297	20250219	144900	72969172	864	864	864	864	0
298	20250219	144800	72969172	864	864	864	864	0
299	20250219	144700	72969172	864	864	864	864	10
300	20250219	144600	72960532	860	860	860	860	0
301	20250219	144500	72960532	860	860	860	860	0
302	20250219	144400	72960532	860	860	860	860	0
303	20250219	144300	72960532	860	860	860	860	0
304	20250219	144200	72960532	860	860	860	860	542
305	20250219	144100	72494412	860	860	860	860	0
306	20250219	144000	72494412	860	860	860	860	0
307	20250219	143900	72494412	860	860	860	860	0
308	20250219	143800	72494412	860	860	860	860	0
309	20250219	143700	72494412	860	860	860	860	0
310	20250219	143600	72494412	860	860	860	860	0
311	20250219	143500	72494412	860	860	860	860	341
312	20250219	143400	72201152	859	859	859	859	0
313	20250219	143300	72201152	859	859	859	859	0
314	20250219	143200	72201152	859	859	859	859	0
315	20250219	143100	72201152	859	859	859	859	0
316	20250219	143000	72201152	859	859	859	859	1337
317	20250219	142900	71052669	860	860	860	860	4833
318	20250219	142800	66896289	867	867	867	867	0
319	20250219	142700	66896289	867	867	867	867	0
320	20250219	142600	66896289	867	867	867	867	0
321	20250219	142500	66896289	867	867	867	867	0
322	20250219	142400	66896289	867	867	867	867	0
323	20250219	142300	66896289	867	867	867	867	640
324	20250219	142200	66341409	859	864	864	859	2000
325	20250219	142100	64621457	868	868	868	868	0
326	20250219	142000	64621457	868	868	868	868	1
327	20250219	141900	64620589	868	868	868	868	0
328	20250219	141800	64620589	868	868	868	868	0
329	20250219	141700	64620589	868	868	868	868	0
330	20250219	141600	64620589	868	868	868	868	0
331	20250219	141500	64620589	868	868	868	868	0
332	20250219	141400	64620589	868	868	868	868	0
333	20250219	141300	64620589	868	868	868	868	0
334	20250219	141200	64620589	868	868	868	868	0
335	20250219	141100	64620589	868	868	868	868	0
336	20250219	141000	64620589	868	868	868	868	1
337	20250219	140900	64619721	868	868	868	868	0
338	20250219	140800	64619721	868	868	868	868	0
339	20250219	140700	64619721	868	868	868	868	0
340	20250219	140600	64619721	868	868	868	868	0
341	20250219	140500	64619721	868	868	868	868	0
342	20250219	140400	64619721	868	868	868	868	0
343	20250219	140300	64619721	868	868	868	868	0
344	20250219	140200	64619721	868	868	868	868	12
345	20250219	140100	64609305	869	869	869	869	0
346	20250219	140000	64609305	869	869	869	869	0
347	20250219	135900	64609305	869	869	869	869	0
348	20250219	135800	64609305	869	869	869	869	0
349	20250219	135700	64609305	869	864	869	864	6
350	20250219	135600	64604106	868	867	868	867	1049
351	20250219	135500	63693592	867	867	867	867	0
352	20250219	135400	63693592	867	867	867	867	0
353	20250219	135300	63693592	867	867	867	867	0
354	20250219	135200	63693592	867	867	867	867	0
355	20250219	135100	63693592	867	867	867	867	0
356	20250219	135000	63693592	867	867	867	867	0
357	20250219	134900	63693592	867	867	867	867	0
358	20250219	134800	63693592	867	867	867	867	0
359	20250219	134700	63693592	867	867	867	867	0
360	20250219	134600	63693592	867	867	867	867	58
361	20250219	134500	63643306	867	867	867	867	0
362	20250219	134400	63643306	867	867	867	867	0
363	20250219	134300	63643306	867	867	867	867	0
364	20250219	134200	63643306	867	867	867	867	0
365	20250219	134100	63643306	867	867	867	867	0
366	20250219	134000	63643306	867	867	867	867	0
367	20250219	133900	63643306	867	867	867	867	0
368	20250219	133800	63643306	867	866	867	866	257
369	20250219	133700	63420530	866	866	866	866	830
370	20250219	133600	62701750	866	866	866	866	0
371	20250219	133500	62701750	866	867	867	866	983
372	20250219	133400	61849972	867	867	867	867	0
373	20250219	133300	61849972	867	867	867	867	1
374	20250219	133200	61849105	868	868	868	868	0
375	20250219	133100	61849105	868	868	868	868	0
376	20250219	133000	61849105	868	868	868	868	0
377	20250219	132900	61849105	868	868	868	868	0
378	20250219	132800	61849105	868	868	868	868	0
379	20250219	132700	61849105	868	868	868	868	1
380	20250219	132600	61848237	859	861	861	858	5899
381	20250219	132500	56779261	868	868	868	868	57
382	20250219	132400	56729785	861	867	868	861	1400
383	20250219	132300	55518202	867	863	868	863	2001
384	20250219	132200	53786660	863	863	863	863	0
385	20250219	132100	53786660	863	863	863	863	0
386	20250219	132000	53786660	863	863	863	863	0
387	20250219	131900	53786660	863	863	863	863	0
388	20250219	131800	53786660	863	863	863	863	0
389	20250219	131700	53786660	863	863	863	863	0
390	20250219	131600	53786660	863	863	863	863	12
391	20250219	131500	53776304	861	861	861	861	0
392	20250219	131400	53776304	861	861	861	861	0
393	20250219	131300	53776304	861	861	861	861	551
394	20250219	131200	53301893	860	860	860	860	0
395	20250219	131100	53301893	860	860	860	860	0
396	20250219	131000	53301893	860	860	860	860	0
397	20250219	130900	53301893	860	860	860	860	9075
398	20250219	130800	45497393	860	860	860	860	1700
399	20250219	130700	44035393	859	860	860	859	303
400	20250219	130600	43775105	860	860	860	860	0
401	20250219	130500	43775105	860	860	860	860	0
402	20250219	130400	43775105	860	860	860	860	0
403	20250219	130300	43775105	860	860	860	860	0
404	20250219	130200	43775105	860	860	860	860	0
405	20250219	130100	43775105	860	860	860	860	1101
406	20250219	130000	42828245	859	859	859	859	100
407	20250219	125900	42742345	860	860	860	860	0
408	20250219	125800	42742345	860	860	860	860	0
409	20250219	125700	42742345	860	860	860	860	0
410	20250219	125600	42742345	860	860	860	860	0
411	20250219	125500	42742345	860	860	860	860	2
412	20250219	125400	42740625	859	859	859	859	0
413	20250219	125300	42740625	859	859	859	859	0
414	20250219	125200	42740625	859	859	859	859	0
415	20250219	125100	42740625	859	859	859	859	0
416	20250219	125000	42740625	859	859	859	859	0
417	20250219	124900	42740625	859	859	859	859	0
418	20250219	124800	42740625	859	859	859	859	0
419	20250219	124700	42740625	859	859	859	859	209
420	20250219	124600	42561094	859	859	859	859	1447
421	20250219	124500	41318121	859	859	859	859	0
422	20250219	124400	41318121	859	859	859	859	0
423	20250219	124300	41318121	859	859	859	859	0
424	20250219	124200	41318121	859	859	859	859	0
425	20250219	124100	41318121	859	859	859	859	110
426	20250219	124000	41223631	859	859	859	859	0
427	20250219	123900	41223631	859	859	859	859	0
428	20250219	123800	41223631	859	859	859	859	0
429	20250219	123700	41223631	859	859	859	859	0
430	20250219	123600	41223631	859	859	859	859	0
431	20250219	123500	41223631	859	859	859	859	0
432	20250219	123400	41223631	859	859	859	859	0
433	20250219	123300	41223631	859	859	859	859	0
434	20250219	123200	41223631	859	859	859	859	0
435	20250219	123100	41223631	859	859	859	859	0
436	20250219	123000	41223631	859	859	859	859	0
437	20250219	122900	41223631	859	859	859	859	0
438	20250219	122800	41223631	859	859	859	859	0
439	20250219	122700	41223631	859	859	859	859	0
440	20250219	122600	41223631	859	859	859	859	0
441	20250219	122500	41223631	859	859	859	859	0
442	20250219	122400	41223631	859	859	859	859	0
443	20250219	122300	41223631	859	859	859	859	0
444	20250219	122200	41223631	859	859	859	859	0
445	20250219	122100	41223631	859	859	859	859	600
446	20250219	122000	40708231	859	859	859	859	0
447	20250219	121900	40708231	859	859	859	859	0
448	20250219	121800	40708231	859	859	859	859	0
449	20250219	121700	40708231	859	859	859	859	0
450	20250219	121600	40708231	859	859	859	859	0
451	20250219	121500	40708231	859	859	859	859	0
452	20250219	121400	40708231	859	859	859	859	0
453	20250219	121300	40708231	859	859	859	859	0
454	20250219	121200	40708231	859	859	859	859	0
455	20250219	121100	40708231	859	859	859	859	0
456	20250219	121000	40708231	859	859	859	859	0
457	20250219	120900	40708231	859	859	859	859	0
458	20250219	120800	40708231	859	859	859	859	0
459	20250219	120700	40708231	859	859	859	859	21
460	20250219	120600	40690192	858	858	858	858	0
461	20250219	120500	40690192	858	858	858	858	0
462	20250219	120400	40690192	858	858	858	858	500
463	20250219	120300	40261192	858	858	858	858	0
464	20250219	120200	40261192	858	858	858	858	0
465	20250219	120100	40261192	858	858	858	858	0
466	20250219	120000	40261192	858	858	858	858	0
467	20250219	115900	40261192	858	858	858	858	0
468	20250219	115800	40261192	858	858	858	858	0
469	20250219	115700	40261192	858	858	858	858	0
470	20250219	115600	40261192	858	858	858	858	0
471	20250219	115500	40261192	858	858	858	858	0
472	20250219	115400	40261192	858	858	858	858	2200
473	20250219	115300	38373592	859	858	859	858	843
474	20250219	115200	37650255	859	859	859	859	0
475	20250219	115100	37650255	859	859	859	859	0
476	20250219	115000	37650255	859	859	859	859	11
477	20250219	114900	37640806	860	860	860	860	100
478	20250219	114800	37554806	860	860	860	860	1
479	20250219	114700	37553946	860	860	860	860	0
480	20250219	114600	37553946	860	860	860	860	0
481	20250219	114500	37553946	860	860	860	860	0
482	20250219	114400	37553946	860	860	860	860	0
483	20250219	114300	37553946	860	860	860	860	0
484	20250219	114200	37553946	860	860	860	860	0
485	20250219	114100	37553946	860	860	860	860	0
486	20250219	114000	37553946	860	860	860	860	0
487	20250219	113900	37553946	860	860	860	860	0
488	20250219	113800	37553946	860	860	860	860	0
489	20250219	113700	37553946	860	860	860	860	0
490	20250219	113600	37553946	860	860	860	860	0
491	20250219	113500	37553946	860	860	860	860	0
492	20250219	113400	37553946	860	860	860	860	0
493	20250219	113300	37553946	860	860	860	860	0
494	20250219	113200	37553946	860	860	860	860	0
495	20250219	113100	37553946	860	860	860	860	0
496	20250219	113000	37553946	860	860	860	860	0
497	20250219	112900	37553946	860	860	860	860	0
498	20250219	112800	37553946	860	860	860	860	0
499	20250219	112700	37553946	860	860	860	860	26
500	20250219	112600	37531586	860	860	860	860	96
501	20250219	112500	37449026	860	860	860	860	1
502	20250219	112400	37448166	858	858	858	858	0
503	20250219	112300	37448166	858	860	860	858	937
504	20250219	112200	36643988	861	861	861	861	0
505	20250219	112100	36643988	861	861	861	861	0
506	20250219	112000	36643988	861	861	861	861	0
507	20250219	111900	36643988	861	861	861	861	19
508	20250219	111800	36627629	861	861	861	861	0
509	20250219	111700	36627629	861	861	861	861	0
510	20250219	111600	36627629	861	861	861	861	0
511	20250219	111500	36627629	861	861	861	861	0
512	20250219	111400	36627629	861	861	861	861	0
513	20250219	111300	36627629	861	858	861	857	1001
514	20250219	111200	35769268	861	861	861	861	0
515	20250219	111100	35769268	861	863	863	861	160
516	20250219	111000	35631506	861	861	863	861	1842
517	20250219	110900	34045542	863	863	863	863	0
518	20250219	110800	34045542	863	863	863	863	49
519	20250219	110700	34003255	861	861	861	861	2218
520	20250219	110600	32093557	861	861	861	861	0
521	20250219	110500	32093557	861	861	861	861	128
522	20250219	110400	31983349	861	861	861	861	0
523	20250219	110300	31983349	861	861	861	861	0
524	20250219	110200	31983349	861	861	861	861	0
525	20250219	110100	31983349	861	861	861	861	0
526	20250219	110000	31983349	861	861	861	861	2877
527	20250219	105900	29506252	861	861	861	861	0
528	20250219	105800	29506252	861	861	861	861	0
529	20250219	105700	29506252	861	860	861	860	372
530	20250219	105600	29186161	859	859	859	859	0
531	20250219	105500	29186161	859	858	859	858	17134
532	20250219	105400	14471125	858	858	858	858	0
533	20250219	105300	14471125	858	858	858	858	110
534	20250219	105200	14376745	857	858	858	857	95
535	20250219	105100	14295241	858	858	858	858	0
536	20250219	105000	14295241	858	858	858	858	0
537	20250219	104900	14295241	858	858	858	858	0
538	20250219	104800	14295241	858	858	858	858	0
539	20250219	104700	14295241	858	858	858	858	0
540	20250219	104600	14295241	858	858	858	858	0
541	20250219	104500	14295241	858	858	858	858	0
542	20250219	104400	14295241	858	858	858	858	0
543	20250219	104300	14295241	858	858	858	858	0
544	20250219	104200	14295241	858	858	858	858	0
545	20250219	104100	14295241	858	858	858	858	0
546	20250219	104000	14295241	858	858	858	858	0
547	20250219	103900	14295241	858	858	858	858	0
548	20250219	103800	14295241	858	858	858	858	0
549	20250219	103700	14295241	858	858	858	858	0
550	20250219	103600	14295241	858	858	858	858	0
551	20250219	103500	14295241	858	858	858	858	0
552	20250219	103400	14295241	858	858	858	858	0
553	20250219	103300	14295241	858	858	858	858	0
554	20250219	103200	14295241	858	858	858	858	0
555	20250219	103100	14295241	858	858	858	858	0
556	20250219	103000	14295241	858	858	858	858	4
557	20250219	102900	14291809	858	858	858	858	100
558	20250219	102800	14206009	858	858	858	858	0
559	20250219	102700	14206009	858	858	858	858	0
560	20250219	102600	14206009	858	858	858	858	0
561	20250219	102500	14206009	858	858	858	858	13
562	20250219	102400	14194855	858	858	858	858	0
563	20250219	102300	14194855	858	858	858	858	0
564	20250219	102200	14194855	858	858	858	858	0
565	20250219	102100	14194855	858	858	858	858	0
566	20250219	102000	14194855	858	858	858	858	4
567	20250219	101900	14191423	857	857	857	857	1
568	20250219	101800	14190566	857	857	857	857	100
569	20250219	101700	14104866	857	857	857	857	0
570	20250219	101600	14104866	857	857	857	857	0
571	20250219	101500	14104866	857	857	857	857	0
572	20250219	101400	14104866	857	857	857	857	361
573	20250219	101300	13795489	858	858	858	858	500
574	20250219	101200	13366489	857	857	857	857	0
575	20250219	101100	13366489	857	857	857	857	0
576	20250219	101000	13366489	857	857	857	857	500
577	20250219	100900	12937989	858	858	858	858	27
578	20250219	100800	12914823	856	856	856	856	0
579	20250219	100700	12914823	856	856	856	856	1694
580	20250219	100600	11464759	858	858	858	858	0
581	20250219	100500	11464759	858	856	858	856	141
582	20250219	100400	11344061	856	856	856	856	0
583	20250219	100300	11344061	856	856	856	856	0
584	20250219	100200	11344061	856	856	856	856	0
585	20250219	100100	11344061	856	856	856	856	199
586	20250219	100000	11173717	856	857	857	856	1041
587	20250219	095900	10282618	858	858	858	858	0
588	20250219	095800	10282618	858	858	858	858	0
589	20250219	095700	10282618	858	858	858	858	0
590	20250219	095600	10282618	858	858	858	858	0
591	20250219	095500	10282618	858	858	858	858	0
592	20250219	095400	10282618	858	858	858	858	0
593	20250219	095300	10282618	858	858	858	858	0
594	20250219	095200	10282618	858	858	858	858	0
595	20250219	095100	10282618	858	858	858	858	0
596	20250219	095000	10282618	858	858	858	858	0
597	20250219	094900	10282618	858	858	858	858	1
598	20250219	094800	10281760	856	856	856	856	0
599	20250219	094700	10281760	856	856	856	856	0
600	20250219	094600	10281760	856	856	856	856	0
601	20250219	094500	10281760	856	858	858	856	939
602	20250219	094400	9477955	858	857	858	857	105
603	20250219	094300	9387870	857	857	857	857	0
604	20250219	094200	9387870	857	857	857	857	0
605	20250219	094100	9387870	857	857	857	857	0
606	20250219	094000	9387870	857	857	857	857	0
607	20250219	093900	9387870	857	857	857	857	0
608	20250219	093800	9387870	857	857	857	857	1201
609	20250219	093700	8358613	857	857	857	857	0
610	20250219	093600	8358613	857	857	857	857	50
611	20250219	093500	8315763	858	858	858	858	0
612	20250219	093400	8315763	858	858	858	858	0
613	20250219	093300	8315763	858	858	858	858	0
614	20250219	093200	8315763	858	858	858	858	0
615	20250219	093100	8315763	858	858	858	858	0
616	20250219	093000	8315763	858	858	858	858	0
617	20250219	092900	8315763	858	858	858	858	0
618	20250219	092800	8315763	858	858	858	858	0
619	20250219	092700	8315763	858	858	858	858	0
620	20250219	092600	8315763	858	858	858	858	0
621	20250219	092500	8315763	858	858	858	858	0
622	20250219	092400	8315763	858	858	858	858	0
623	20250219	092300	8315763	858	858	858	858	0
624	20250219	092200	8315763	858	858	858	858	0
625	20250219	092100	8315763	858	858	858	858	0
626	20250219	092000	8315763	858	858	858	858	0
627	20250219	091900	8315763	858	858	858	858	100
628	20250219	091800	8229963	858	858	858	858	0
629	20250219	091700	8229963	858	858	858	858	0
630	20250219	091600	8229963	858	858	858	858	500
631	20250219	091500	7800963	859	859	859	859	0
632	20250219	091400	7800963	859	859	859	859	1
633	20250219	091300	7800104	858	858	858	858	597
634	20250219	091200	7287878	858	858	858	858	3
635	20250219	091100	7285304	858	858	858	858	500
636	20250219	091000	6856304	858	856	858	856	7857
637	20250219	090900	124108	856	856	856	856	1
638	20250219	090800	123252	853	853	853	853	1
639	20250219	090700	122399	856	856	856	856	0
640	20250219	090600	122399	856	856	856	856	5
641	20250219	090500	118119	853	853	853	853	0
642	20250219	090400	118119	853	854	854	853	4
643	20250219	090300	114704	856	856	856	856	0
644	20250219	090200	114704	856	856	856	856	0
645	20250219	090100	114704	856	856	856	856	0
646	20250219	090000	114704	856	856	856	856	134