KissMeData/038060/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192400	56820409	973	973	973	973	200
3	20250219	192300	56820409	973	973	973	973	0
4	20250219	192200	56820409	973	973	973	973	0
5	20250219	192100	56820409	973	973	973	973	0
6	20250219	192000	56820409	973	973	973	973	0
7	20250219	191900	56820409	973	973	973	973	0
8	20250219	191800	56820409	973	973	973	973	0
9	20250219	191700	56820409	973	973	973	973	0
10	20250219	191600	56820409	973	973	973	973	0
11	20250219	191500	56820409	973	973	973	973	0
12	20250219	191400	56820409	973	973	973	973	0
13	20250219	191300	56820409	973	973	973	973	0
14	20250219	191200	56820409	973	973	973	973	0
15	20250219	191100	56820409	973	973	973	973	0
16	20250219	191000	56820409	973	973	973	973	0
17	20250219	190900	56820409	973	973	973	973	0
18	20250219	190800	56820409	973	973	973	973	0
19	20250219	190700	56820409	973	973	973	973	0
20	20250219	190600	56820409	973	973	973	973	0
21	20250219	190500	56820409	973	973	973	973	0
22	20250219	190400	56820409	973	973	973	973	0
23	20250219	190300	56820409	973	973	973	973	0
24	20250219	190200	56820409	973	973	973	973	0
25	20250219	190100	56820409	973	973	973	973	0
26	20250219	190000	56820409	973	973	973	973	0
27	20250219	185900	56820409	973	973	973	973	0
28	20250219	185800	56820409	973	973	973	973	0
29	20250219	185700	56820409	973	973	973	973	0
30	20250219	185600	56820409	973	973	973	973	0
31	20250219	185500	56820409	973	973	973	973	0
32	20250219	185400	56820409	973	973	973	973	200
33	20250219	185300	56820409	973	973	973	973	0
34	20250219	185200	56820409	973	973	973	973	0
35	20250219	185100	56820409	973	973	973	973	0
36	20250219	185000	56820409	973	973	973	973	0
37	20250219	184900	56820409	973	973	973	973	0
38	20250219	184800	56820409	973	973	973	973	0
39	20250219	184700	56820409	973	973	973	973	0
40	20250219	184600	56820409	973	973	973	973	0
41	20250219	184500	56820409	973	973	973	973	0
42	20250219	184400	56820409	973	973	973	973	0
43	20250219	184300	56820409	973	973	973	973	0
44	20250219	184200	56820409	973	973	973	973	0
45	20250219	184100	56820409	973	973	973	973	0
46	20250219	184000	56820409	973	973	973	973	0
47	20250219	183900	56820409	973	973	973	973	0
48	20250219	183800	56820409	973	973	973	973	0
49	20250219	183700	56820409	973	973	973	973	0
50	20250219	183600	56820409	973	973	973	973	0
51	20250219	183500	56820409	973	973	973	973	0
52	20250219	183400	56820409	973	973	973	973	0
53	20250219	183300	56820409	973	973	973	973	0
54	20250219	183200	56820409	973	973	973	973	0
55	20250219	183100	56820409	973	973	973	973	0
56	20250219	183000	56820409	973	973	973	973	0
57	20250219	182900	56820409	973	973	973	973	0
58	20250219	182800	56820409	973	973	973	973	0
59	20250219	182700	56820409	973	973	973	973	0
60	20250219	182600	56820409	973	973	973	973	0
61	20250219	182500	56820409	973	973	973	973	0
62	20250219	182400	56820409	973	973	973	973	200
63	20250219	182300	56820409	973	973	973	973	0
64	20250219	182200	56820409	973	973	973	973	0
65	20250219	182100	56820409	973	973	973	973	0
66	20250219	182000	56820409	973	973	973	973	0
67	20250219	181900	56820409	973	973	973	973	0
68	20250219	181800	56820409	973	973	973	973	0
69	20250219	181700	56820409	973	973	973	973	0
70	20250219	181600	56820409	973	973	973	973	0
71	20250219	181500	56820409	973	973	973	973	0
72	20250219	181400	56820409	973	973	973	973	0
73	20250219	181300	56820409	973	973	973	973	0
74	20250219	181200	56820409	973	973	973	973	0
75	20250219	181100	56820409	973	973	973	973	0
76	20250219	181000	56820409	973	973	973	973	0
77	20250219	180900	56820409	973	973	973	973	0
78	20250219	180800	56820409	973	973	973	973	0
79	20250219	180700	56820409	973	973	973	973	0
80	20250219	180600	56820409	973	973	973	973	0
81	20250219	180500	56820409	973	973	973	973	0
82	20250219	180400	56820409	973	973	973	973	0
83	20250219	180300	56820409	973	973	973	973	0
84	20250219	180200	56820409	973	973	973	973	0
85	20250219	180100	56820409	973	973	973	973	0
86	20250219	180000	56820409	973	973	973	973	0
87	20250219	175900	56820409	973	973	973	973	0
88	20250219	175800	56820409	973	973	973	973	0
89	20250219	175700	56820409	973	973	973	973	0
90	20250219	175600	56820409	973	973	973	973	0
91	20250219	175500	56820409	973	973	973	973	0
92	20250219	175400	56820409	973	973	973	973	200
93	20250219	175300	56820409	973	973	973	973	0
94	20250219	175200	56820409	973	973	973	973	0
95	20250219	175100	56820409	973	973	973	973	0
96	20250219	175000	56820409	973	973	973	973	0
97	20250219	174900	56820409	973	973	973	973	0
98	20250219	174800	56820409	973	973	973	973	0
99	20250219	174700	56820409	973	973	973	973	0
100	20250219	174600	56820409	973	973	973	973	0
101	20250219	174500	56820409	973	973	973	973	0
102	20250219	174400	56820409	973	973	973	973	0
103	20250219	174300	56820409	973	973	973	973	0
104	20250219	174200	56820409	973	973	973	973	0
105	20250219	174100	56820409	973	973	973	973	0
106	20250219	174000	56820409	973	973	973	973	0
107	20250219	173900	56820409	973	973	973	973	0
108	20250219	173800	56820409	973	973	973	973	0
109	20250219	173700	56820409	973	973	973	973	0
110	20250219	173600	56820409	973	973	973	973	0
111	20250219	173500	56820409	973	973	973	973	0
112	20250219	173400	56820409	973	973	973	973	0
113	20250219	173300	56820409	973	973	973	973	0
114	20250219	173200	56820409	973	973	973	973	0
115	20250219	173100	56820409	973	973	973	973	0
116	20250219	173000	56820409	973	973	973	973	0
117	20250219	172900	56820409	973	973	973	973	0
118	20250219	172800	56820409	973	973	973	973	0
119	20250219	172700	56820409	973	973	973	973	0
120	20250219	172600	56820409	973	973	973	973	0
121	20250219	172500	56820409	973	973	973	973	0
122	20250219	172400	56820409	973	973	973	973	200
123	20250219	172300	56820409	973	973	973	973	0
124	20250219	172200	56820409	973	973	973	973	0
125	20250219	172100	56820409	973	973	973	973	0
126	20250219	172000	56820409	973	973	973	973	0
127	20250219	171900	56820409	973	973	973	973	0
128	20250219	171800	56820409	973	973	973	973	0
129	20250219	171700	56820409	973	973	973	973	0
130	20250219	171600	56820409	973	973	973	973	0
131	20250219	171500	56820409	973	973	973	973	0
132	20250219	171400	56820409	973	973	973	973	0
133	20250219	171300	56820409	973	973	973	973	0
134	20250219	171200	56820409	973	973	973	973	0
135	20250219	171100	56820409	973	973	973	973	0
136	20250219	171000	56820409	973	973	973	973	0
137	20250219	170900	56820409	973	973	973	973	0
138	20250219	170800	56820409	973	973	973	973	0
139	20250219	170700	56820409	973	973	973	973	0
140	20250219	170600	56820409	973	973	973	973	0
141	20250219	170500	56820409	973	973	973	973	0
142	20250219	170400	56820409	973	973	973	973	0
143	20250219	170300	56820409	973	973	973	973	0
144	20250219	170200	56820409	973	973	973	973	0
145	20250219	170100	56820409	973	973	973	973	0
146	20250219	170000	56820409	973	973	973	973	0
147	20250219	165900	56820409	973	973	973	973	0
148	20250219	165800	56820409	973	973	973	973	0
149	20250219	165700	56820409	973	973	973	973	0
150	20250219	165600	56820409	973	973	973	973	0
151	20250219	165500	56820409	973	973	973	973	0
152	20250219	165400	56820409	973	973	973	973	200
153	20250219	165300	56820409	973	973	973	973	0
154	20250219	165200	56820409	973	973	973	973	0
155	20250219	165100	56820409	973	973	973	973	0
156	20250219	165000	56820409	973	973	973	973	0
157	20250219	164900	56820409	973	973	973	973	0
158	20250219	164800	56820409	973	973	973	973	0
159	20250219	164700	56820409	973	973	973	973	0
160	20250219	164600	56820409	973	973	973	973	0
161	20250219	164500	56820409	973	973	973	973	0
162	20250219	164400	56820409	973	973	973	973	0
163	20250219	164300	56820409	973	973	973	973	0
164	20250219	164200	56820409	973	973	973	973	0
165	20250219	164100	56820409	973	973	973	973	0
166	20250219	164000	56820409	973	973	973	973	0
167	20250219	163900	56820409	973	973	973	973	0
168	20250219	163800	56820409	973	973	973	973	0
169	20250219	163700	56820409	973	973	973	973	0
170	20250219	163600	56820409	973	973	973	973	0
171	20250219	163500	56820409	973	973	973	973	0
172	20250219	163400	56820409	973	973	973	973	0
173	20250219	163300	56820409	973	973	973	973	0
174	20250219	163200	56820409	973	973	973	973	0
175	20250219	163100	56820409	973	973	973	973	0
176	20250219	163000	56820409	973	973	973	973	0
177	20250219	162900	56820409	973	973	973	973	0
178	20250219	162800	56820409	973	973	973	973	0
179	20250219	162700	56820409	973	973	973	973	0
180	20250219	162600	56820409	973	973	973	973	0
181	20250219	162500	56820409	973	973	973	973	0
182	20250219	162400	56820409	973	973	973	973	200
183	20250219	162300	56820409	973	973	973	973	0
184	20250219	162200	56820409	973	973	973	973	0
185	20250219	162100	56820409	973	973	973	973	0
186	20250219	162000	56820409	973	973	973	973	0
187	20250219	161900	56820409	973	973	973	973	0
188	20250219	161800	56820409	973	973	973	973	0
189	20250219	161700	56820409	973	973	973	973	0
190	20250219	161600	56820409	973	973	973	973	0
191	20250219	161500	56820409	973	973	973	973	0
192	20250219	161400	56820409	973	973	973	973	0
193	20250219	161300	56820409	973	973	973	973	0
194	20250219	161200	56820409	973	973	973	973	0
195	20250219	161100	56820409	973	973	973	973	0
196	20250219	161000	56820409	973	973	973	973	0
197	20250219	160900	56820409	973	973	973	973	0
198	20250219	160800	56820409	973	973	973	973	0
199	20250219	160700	56820409	973	973	973	973	0
200	20250219	160600	56820409	973	973	973	973	0
201	20250219	160500	56820409	973	973	973	973	0
202	20250219	160400	56820409	973	973	973	973	0
203	20250219	160300	56820409	973	973	973	973	0
204	20250219	160200	56820409	973	973	973	973	0
205	20250219	160100	56820409	973	973	973	973	0
206	20250219	160000	56820409	973	973	973	973	0
207	20250219	155900	56820409	973	973	973	973	0
208	20250219	155800	56820409	973	973	973	973	0
209	20250219	155700	56820409	973	973	973	973	0
210	20250219	155600	56820409	973	973	973	973	0
211	20250219	155500	56820409	973	973	973	973	0
212	20250219	155400	56820409	973	973	973	973	200
213	20250219	155300	56820409	973	973	973	973	0
214	20250219	155200	56820409	973	973	973	973	0
215	20250219	155100	56820409	973	973	973	973	0
216	20250219	155000	56820409	973	973	973	973	0
217	20250219	154900	56820409	973	973	973	973	0
218	20250219	154800	56820409	973	973	973	973	0
219	20250219	154700	56820409	973	973	973	973	0
220	20250219	154600	56820409	973	973	973	973	0
221	20250219	154500	56820409	973	973	973	973	0
222	20250219	154400	56820409	973	973	973	973	0
223	20250219	154300	56820409	973	973	973	973	0
224	20250219	154200	56820409	973	973	973	973	0
225	20250219	154100	56820409	973	973	973	973	0
226	20250219	154000	56820409	973	973	973	973	0
227	20250219	153900	56820409	973	973	973	973	0
228	20250219	153800	56820409	973	973	973	973	0
229	20250219	153700	56820409	973	973	973	973	0
230	20250219	153600	56820409	973	973	973	973	0
231	20250219	153500	56820409	973	973	973	973	0
232	20250219	153400	56820409	973	973	973	973	0
233	20250219	153300	56820409	973	973	973	973	0
234	20250219	153200	56820409	973	973	973	973	0
235	20250219	153100	56820409	973	973	973	973	0
236	20250219	153000	56820409	973	973	973	973	200
237	20250219	152900	56625809	973	973	973	973	0
238	20250219	152800	56625809	973	973	973	973	0
239	20250219	152700	56625809	973	973	973	973	0
240	20250219	152600	56625809	973	973	973	973	0
241	20250219	152500	56625809	973	973	973	973	0
242	20250219	152400	56625809	973	973	973	973	0
243	20250219	152300	56625809	973	973	973	973	0
244	20250219	152200	56625809	973	973	973	973	0
245	20250219	152100	56625809	973	973	973	973	0
246	20250219	152000	56625809	973	973	973	973	0
247	20250219	151900	56625809	973	973	974	973	209
248	20250219	151800	56422450	976	975	976	975	100
249	20250219	151700	56324937	976	976	976	976	0
250	20250219	151600	56324937	976	976	976	976	500
251	20250219	151500	55836937	976	976	976	976	0
252	20250219	151400	55836937	976	976	976	976	0
253	20250219	151300	55836937	976	976	976	976	4
254	20250219	151200	55833033	976	976	976	976	0
255	20250219	151100	55833033	976	976	976	976	0
256	20250219	151000	55833033	976	976	976	976	0
257	20250219	150900	55833033	976	976	976	976	0
258	20250219	150800	55833033	976	974	976	974	140
259	20250219	150700	55696562	973	973	973	973	793
260	20250219	150600	54924973	973	973	973	973	0
261	20250219	150500	54924973	973	973	973	973	0
262	20250219	150400	54924973	973	973	973	973	0
263	20250219	150300	54924973	973	973	973	973	0
264	20250219	150200	54924973	973	973	973	973	0
265	20250219	150100	54924973	973	973	973	973	0
266	20250219	150000	54924973	973	973	973	973	0
267	20250219	145900	54924973	973	973	973	973	0
268	20250219	145800	54924973	973	973	973	973	0
269	20250219	145700	54924973	973	973	973	973	30
270	20250219	145600	54895783	972	972	972	972	0
271	20250219	145500	54895783	972	972	972	972	0
272	20250219	145400	54895783	972	972	972	972	0
273	20250219	145300	54895783	972	972	972	972	880
274	20250219	145200	54040423	972	972	972	972	0
275	20250219	145100	54040423	972	972	972	972	0
276	20250219	145000	54040423	972	972	972	972	0
277	20250219	144900	54040423	972	971	972	971	55
278	20250219	144800	53986971	970	970	970	970	6
279	20250219	144700	53981151	971	971	971	971	0
280	20250219	144600	53981151	971	971	971	971	6
281	20250219	144500	53975325	972	972	972	972	0
282	20250219	144400	53975325	972	972	972	972	100
283	20250219	144300	53878125	972	972	972	972	50
284	20250219	144200	53829525	972	972	972	972	0
285	20250219	144100	53829525	972	971	972	971	16
286	20250219	144000	53813979	972	970	972	970	92
287	20250219	143900	53724648	971	971	971	971	0
288	20250219	143800	53724648	971	971	971	971	1
289	20250219	143700	53723677	967	967	967	967	0
290	20250219	143600	53723677	967	967	967	967	0
291	20250219	143500	53723677	967	967	967	967	90
292	20250219	143400	53636647	973	967	973	967	10
293	20250219	143300	53626947	967	967	967	967	32
294	20250219	143200	53596003	967	967	967	967	0
295	20250219	143100	53596003	967	967	967	967	100
296	20250219	143000	53499303	967	967	967	967	0
297	20250219	142900	53499303	967	971	971	967	1863
298	20250219	142800	51695824	973	973	973	973	0
299	20250219	142700	51695824	973	973	973	973	0
300	20250219	142600	51695824	973	973	973	973	0
301	20250219	142500	51695824	973	973	973	973	0
302	20250219	142400	51695824	973	973	973	973	0
303	20250219	142300	51695824	973	973	973	973	0
304	20250219	142200	51695824	973	973	973	973	0
305	20250219	142100	51695824	973	973	973	973	0
306	20250219	142000	51695824	973	973	973	973	102
307	20250219	141900	51596578	973	973	973	973	10
308	20250219	141800	51586848	970	970	970	970	0
309	20250219	141700	51586848	970	970	970	970	0
310	20250219	141600	51586848	970	970	970	970	0
311	20250219	141500	51586848	970	970	970	970	313
312	20250219	141400	51283238	970	970	970	970	644
313	20250219	141300	50658558	970	970	970	970	0
314	20250219	141200	50658558	970	969	970	969	2
315	20250219	141100	50656619	970	970	970	970	6
316	20250219	141000	50650799	970	970	970	970	0
317	20250219	140900	50650799	970	970	970	970	0
318	20250219	140800	50650799	970	970	970	970	0
319	20250219	140700	50650799	970	970	970	970	0
320	20250219	140600	50650799	970	970	970	970	6
321	20250219	140500	50644979	970	968	970	968	2
322	20250219	140400	50643041	970	970	970	970	0
323	20250219	140300	50643041	970	970	970	970	0
324	20250219	140200	50643041	970	970	970	968	117
325	20250219	140100	50529661	970	970	970	970	6
326	20250219	140000	50523841	970	971	971	970	1550
327	20250219	135900	49020336	972	972	972	972	0
328	20250219	135800	49020336	972	972	972	972	0
329	20250219	135700	49020336	972	972	972	972	0
330	20250219	135600	49020336	972	972	972	972	5
331	20250219	135500	49015476	972	972	972	972	1774
332	20250219	135400	47291148	970	970	970	970	0
333	20250219	135300	47291148	970	970	970	970	0
334	20250219	135200	47291148	970	970	970	970	0
335	20250219	135100	47291148	970	970	970	970	0
336	20250219	135000	47291148	970	970	970	970	0
337	20250219	134900	47291148	970	970	970	970	0
338	20250219	134800	47291148	970	970	970	970	0
339	20250219	134700	47291148	970	972	972	970	35
340	20250219	134600	47257194	972	971	972	970	204
341	20250219	134500	47059068	971	971	971	971	0
342	20250219	134400	47059068	971	971	971	971	0
343	20250219	134300	47059068	971	971	971	971	0
344	20250219	134200	47059068	971	971	971	971	0
345	20250219	134100	47059068	971	971	971	971	2
346	20250219	134000	47057126	972	972	972	972	103
347	20250219	133900	46957010	971	971	971	971	0
348	20250219	133800	46957010	971	971	971	971	0
349	20250219	133700	46957010	971	972	972	971	4
350	20250219	133600	46953124	972	972	972	971	3
351	20250219	133500	46950209	973	971	973	970	4
352	20250219	133400	46946322	971	971	971	971	0
353	20250219	133300	46946322	971	971	971	971	0
354	20250219	133200	46946322	971	971	971	971	0
355	20250219	133100	46946322	971	972	972	971	3
356	20250219	133000	46943407	972	972	972	972	1
357	20250219	132900	46942435	973	973	973	973	0
358	20250219	132800	46942435	973	973	973	973	0
359	20250219	132700	46942435	973	973	973	973	0
360	20250219	132600	46942435	973	973	973	973	0
361	20250219	132500	46942435	973	973	973	973	0
362	20250219	132400	46942435	973	973	973	973	0
363	20250219	132300	46942435	973	973	973	973	1
364	20250219	132200	46941462	971	971	971	971	0
365	20250219	132100	46941462	971	970	971	970	210
366	20250219	132000	46737752	973	973	973	973	0
367	20250219	131900	46737752	973	973	973	973	0
368	20250219	131800	46737752	973	974	974	965	18001
369	20250219	131700	29340951	975	975	975	975	0
370	20250219	131600	29340951	975	975	975	975	0
371	20250219	131500	29340951	975	975	975	975	10
372	20250219	131400	29331201	975	975	975	975	7
373	20250219	131300	29324376	975	975	975	975	0
374	20250219	131200	29324376	975	975	975	975	0
375	20250219	131100	29324376	975	975	975	975	0
376	20250219	131000	29324376	975	975	975	975	0
377	20250219	130900	29324376	975	975	975	975	500
378	20250219	130800	28836876	975	975	975	975	608
379	20250219	130700	28244076	975	975	975	975	200
380	20250219	130600	28049076	975	975	975	975	7
381	20250219	130500	28042251	974	974	974	974	11
382	20250219	130400	28031537	976	976	976	976	0
383	20250219	130300	28031537	976	975	976	975	21
384	20250219	130200	28011061	974	974	974	974	0
385	20250219	130100	28011061	974	974	974	974	0
386	20250219	130000	28011061	974	975	975	974	9
387	20250219	125900	28002294	976	976	976	976	0
388	20250219	125800	28002294	976	976	976	976	5
389	20250219	125700	27997414	977	977	977	977	1
390	20250219	125600	27996437	975	975	975	975	40
391	20250219	125500	27957437	975	975	975	975	0
392	20250219	125400	27957437	975	976	976	975	13
393	20250219	125300	27944750	975	975	975	975	0
394	20250219	125200	27944750	975	975	975	975	0
395	20250219	125100	27944750	975	975	975	975	0
396	20250219	125000	27944750	975	975	975	975	0
397	20250219	124900	27944750	975	975	975	975	2
398	20250219	124800	27942800	975	975	975	975	0
399	20250219	124700	27942800	975	975	975	975	0
400	20250219	124600	27942800	975	975	975	975	0
401	20250219	124500	27942800	975	975	975	975	0
402	20250219	124400	27942800	975	975	975	975	0
403	20250219	124300	27942800	975	975	975	975	11
404	20250219	124200	27932075	975	975	975	975	189
405	20250219	124100	27747800	975	975	975	975	0
406	20250219	124000	27747800	975	975	975	975	0
407	20250219	123900	27747800	975	975	975	975	0
408	20250219	123800	27747800	975	975	975	975	0
409	20250219	123700	27747800	975	975	975	975	0
410	20250219	123600	27747800	975	975	975	975	0
411	20250219	123500	27747800	975	975	975	975	10
412	20250219	123400	27738050	975	972	975	971	41
413	20250219	123300	27698210	971	971	971	971	0
414	20250219	123200	27698210	971	971	971	971	0
415	20250219	123100	27698210	971	971	971	971	0
416	20250219	123000	27698210	971	971	971	971	0
417	20250219	122900	27698210	971	974	974	971	26
418	20250219	122800	27672934	975	975	975	975	2
419	20250219	122700	27670984	975	975	975	975	1
420	20250219	122600	27670009	976	976	976	976	0
421	20250219	122500	27670009	976	976	976	976	0
422	20250219	122400	27670009	976	976	976	976	0
423	20250219	122300	27670009	976	976	976	976	1
424	20250219	122200	27669033	970	970	970	970	0
425	20250219	122100	27669033	970	970	970	970	0
426	20250219	122000	27669033	970	970	970	970	0
427	20250219	121900	27669033	970	970	970	970	0
428	20250219	121800	27669033	970	970	970	970	0
429	20250219	121700	27669033	970	970	970	970	19
430	20250219	121600	27650603	970	971	971	970	981
431	20250219	121500	26699027	971	971	971	971	0
432	20250219	121400	26699027	971	971	971	971	68
433	20250219	121300	26632999	977	977	977	977	0
434	20250219	121200	26632999	977	977	977	977	5
435	20250219	121100	26628114	970	970	970	970	0
436	20250219	121000	26628114	970	970	970	970	0
437	20250219	120900	26628114	970	970	970	970	0
438	20250219	120800	26628114	970	977	977	970	156
439	20250219	120700	26476609	977	977	977	977	0
440	20250219	120600	26476609	977	977	977	977	0
441	20250219	120500	26476609	977	977	977	977	0
442	20250219	120400	26476609	977	977	977	977	23
443	20250219	120300	26454138	977	976	977	976	8
444	20250219	120200	26446324	977	977	977	977	10
445	20250219	120100	26436554	977	977	977	977	0
446	20250219	120000	26436554	977	977	977	977	0
447	20250219	115900	26436554	977	977	977	977	0
448	20250219	115800	26436554	977	977	977	977	11
449	20250219	115700	26425807	977	977	977	977	0
450	20250219	115600	26425807	977	977	977	977	0
451	20250219	115500	26425807	977	977	977	977	0
452	20250219	115400	26425807	977	977	977	977	0
453	20250219	115300	26425807	977	977	977	977	0
454	20250219	115200	26425807	977	977	977	977	0
455	20250219	115100	26425807	977	977	977	977	0
456	20250219	115000	26425807	977	977	977	977	0
457	20250219	114900	26425807	977	977	977	977	0
458	20250219	114800	26425807	977	977	977	977	0
459	20250219	114700	26425807	977	977	977	977	0
460	20250219	114600	26425807	977	977	977	977	11
461	20250219	114500	26415060	976	976	976	976	0
462	20250219	114400	26415060	976	976	976	976	50
463	20250219	114300	26366260	977	977	977	977	0
464	20250219	114200	26366260	977	977	977	977	6
465	20250219	114100	26360398	977	977	977	977	0
466	20250219	114000	26360398	977	977	977	977	239
467	20250219	113900	26126895	977	977	977	977	0
468	20250219	113800	26126895	977	977	977	977	500
469	20250219	113700	25638395	977	977	977	977	0
470	20250219	113600	25638395	977	977	977	977	6
471	20250219	113500	25632533	977	977	977	977	0
472	20250219	113400	25632533	977	977	977	977	0
473	20250219	113300	25632533	977	977	977	977	0
474	20250219	113200	25632533	977	977	977	977	0
475	20250219	113100	25632533	977	977	977	977	0
476	20250219	113000	25632533	977	977	977	977	0
477	20250219	112900	25632533	977	977	977	977	1
478	20250219	112800	25631556	974	974	974	974	0
479	20250219	112700	25631556	974	974	974	974	99
480	20250219	112600	25535130	974	974	974	974	0
481	20250219	112500	25535130	974	974	974	974	0
482	20250219	112400	25535130	974	974	974	974	100
483	20250219	112300	25437730	974	974	974	974	0
484	20250219	112200	25437730	974	974	974	974	0
485	20250219	112100	25437730	974	974	974	974	6
486	20250219	112000	25431886	974	974	974	974	0
487	20250219	111900	25431886	974	974	974	974	0
488	20250219	111800	25431886	974	974	974	974	0
489	20250219	111700	25431886	974	974	974	974	0
490	20250219	111600	25431886	974	974	974	973	210
491	20250219	111500	25227448	973	973	973	973	0
492	20250219	111400	25227448	973	973	973	973	0
493	20250219	111300	25227448	973	973	973	973	0
494	20250219	111200	25227448	973	973	973	973	0
495	20250219	111100	25227448	973	973	973	973	205
496	20250219	111000	25027983	973	973	973	973	0
497	20250219	110900	25027983	973	970	973	970	2
498	20250219	110800	25026040	973	973	973	973	6
499	20250219	110700	25020202	974	974	974	974	0
500	20250219	110600	25020202	974	974	974	974	0
501	20250219	110500	25020202	974	974	974	974	0
502	20250219	110400	25020202	974	974	974	974	0
503	20250219	110300	25020202	974	974	974	974	1
504	20250219	110200	25019228	976	976	976	976	0
505	20250219	110100	25019228	976	976	976	976	0
506	20250219	110000	25019228	976	976	976	976	1
507	20250219	105900	25018252	967	978	978	967	13442
508	20250219	105800	11977075	979	979	979	979	0
509	20250219	105700	11977075	979	979	979	979	0
510	20250219	105600	11977075	979	977	979	977	2
511	20250219	105500	11975119	979	979	979	979	0
512	20250219	105400	11975119	979	979	979	979	0
513	20250219	105300	11975119	979	979	979	979	0
514	20250219	105200	11975119	979	979	979	979	0
515	20250219	105100	11975119	979	979	979	979	0
516	20250219	105000	11975119	979	979	979	979	0
517	20250219	104900	11975119	979	979	979	979	0
518	20250219	104800	11975119	979	979	979	979	0
519	20250219	104700	11975119	979	979	979	979	0
520	20250219	104600	11975119	979	979	979	979	0
521	20250219	104500	11975119	979	979	979	979	0
522	20250219	104400	11975119	979	979	979	979	0
523	20250219	104300	11975119	979	979	979	979	0
524	20250219	104200	11975119	979	979	979	979	0
525	20250219	104100	11975119	979	979	979	979	0
526	20250219	104000	11975119	979	979	979	979	0
527	20250219	103900	11975119	979	979	979	979	0
528	20250219	103800	11975119	979	979	979	979	0
529	20250219	103700	11975119	979	979	979	979	0
530	20250219	103600	11975119	979	979	979	979	0
531	20250219	103500	11975119	979	979	979	979	0
532	20250219	103400	11975119	979	979	979	979	0
533	20250219	103300	11975119	979	979	979	979	3
534	20250219	103200	11972182	973	973	973	973	61
535	20250219	103100	11912829	974	974	974	974	209
536	20250219	103000	11709263	975	978	978	975	2715
537	20250219	102900	9057289	979	979	979	979	0
538	20250219	102800	9057289	979	979	979	979	0
539	20250219	102700	9057289	979	979	979	979	0
540	20250219	102600	9057289	979	979	979	979	0
541	20250219	102500	9057289	979	979	979	979	0
542	20250219	102400	9057289	979	979	979	979	0
543	20250219	102300	9057289	979	979	979	979	0
544	20250219	102200	9057289	979	979	979	979	0
545	20250219	102100	9057289	979	979	979	979	10
546	20250219	102000	9047499	978	978	978	978	36
547	20250219	101900	9012291	979	979	979	979	0
548	20250219	101800	9012291	979	979	979	978	211
549	20250219	101700	8805723	979	979	979	979	0
550	20250219	101600	8805723	979	979	979	979	0
551	20250219	101500	8805723	979	979	979	979	11
552	20250219	101400	8794954	979	979	979	979	0
553	20250219	101300	8794954	979	979	979	979	28
554	20250219	101200	8767542	979	979	979	979	100
555	20250219	101100	8669642	979	979	979	979	16
556	20250219	101000	8653978	979	979	979	979	220
557	20250219	100900	8438598	978	978	978	978	142
558	20250219	100800	8299722	978	978	978	978	2
559	20250219	100700	8297766	978	978	978	978	0
560	20250219	100600	8297766	978	978	978	978	6
561	20250219	100500	8291898	978	978	978	978	20
562	20250219	100400	8272338	978	978	978	978	6
563	20250219	100300	8266470	977	977	977	977	0
564	20250219	100200	8266470	977	978	978	977	12
565	20250219	100100	8254737	979	979	979	979	0
566	20250219	100000	8254737	979	979	979	979	11
567	20250219	095900	8243968	979	979	979	979	10
568	20250219	095800	8234178	979	979	979	979	0
569	20250219	095700	8234178	979	979	979	979	0
570	20250219	095600	8234178	979	979	979	979	0
571	20250219	095500	8234178	979	979	979	979	0
572	20250219	095400	8234178	979	979	979	979	0
573	20250219	095300	8234178	979	979	979	979	0
574	20250219	095200	8234178	979	979	979	979	0
575	20250219	095100	8234178	979	979	979	979	0
576	20250219	095000	8234178	979	979	979	979	0
577	20250219	094900	8234178	979	978	979	978	500
578	20250219	094800	7744944	978	978	978	978	0
579	20250219	094700	7744944	978	978	978	978	0
580	20250219	094600	7744944	978	978	978	978	6
581	20250219	094500	7739076	978	978	978	978	0
582	20250219	094400	7739076	978	978	978	978	18
583	20250219	094300	7721472	977	977	977	977	0
584	20250219	094200	7721472	977	977	977	977	0
585	20250219	094100	7721472	977	977	977	977	1
586	20250219	094000	7720495	978	978	978	978	0
587	20250219	093900	7720495	978	978	978	978	99
588	20250219	093800	7623673	978	978	978	978	0
589	20250219	093700	7623673	978	978	978	978	50
590	20250219	093600	7574773	978	978	978	978	6
591	20250219	093500	7568905	978	978	978	978	0
592	20250219	093400	7568905	978	978	978	978	206
593	20250219	093300	7367437	978	978	978	978	0
594	20250219	093200	7367437	978	978	978	978	0
595	20250219	093100	7367437	978	978	978	978	3
596	20250219	093000	7364503	975	976	976	975	180
597	20250219	092900	7189002	975	975	975	975	0
598	20250219	092800	7189002	975	975	975	975	585
599	20250219	092700	6618627	975	975	975	975	0
600	20250219	092600	6618627	975	975	975	975	101
601	20250219	092500	6520152	975	975	975	975	0
602	20250219	092400	6520152	975	975	975	975	9
603	20250219	092300	6511377	975	975	975	975	0
604	20250219	092200	6511377	975	975	975	975	0
605	20250219	092100	6511377	975	975	975	975	0
606	20250219	092000	6511377	975	975	975	975	8
607	20250219	091900	6503577	975	975	975	975	0
608	20250219	091800	6503577	975	975	975	975	0
609	20250219	091700	6503577	975	975	975	975	306
610	20250219	091600	6205227	975	975	975	975	0
611	20250219	091500	6205227	975	975	975	975	100
612	20250219	091400	6107727	975	975	975	975	0
613	20250219	091300	6107727	975	975	975	975	0
614	20250219	091200	6107727	975	975	975	975	0
615	20250219	091100	6107727	975	975	975	975	4
616	20250219	091000	6103827	975	975	975	975	0
617	20250219	090900	6103827	975	975	975	975	1
618	20250219	090800	6102852	973	978	978	965	4481
619	20250219	090700	1762818	972	972	972	972	0
620	20250219	090600	1762818	972	972	972	972	100
621	20250219	090500	1665618	980	980	980	980	0
622	20250219	090400	1665618	980	980	980	980	0
623	20250219	090300	1665618	980	980	980	980	1
624	20250219	090200	1664638	971	979	979	971	1500
625	20250219	090100	207760	980	980	980	980	10
626	20250219	090000	197960	980	980	980	980	202