KissMeData/060230/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194300	541467318	935	935	935	935	350
3	20250219	194200	541467318	935	935	935	935	0
4	20250219	194100	541467318	935	935	935	935	0
5	20250219	194000	541467318	935	935	935	935	0
6	20250219	193900	541467318	935	935	935	935	0
7	20250219	193800	541467318	935	935	935	935	0
8	20250219	193700	541467318	935	935	935	935	0
9	20250219	193600	541467318	935	935	935	935	0
10	20250219	193500	541467318	935	935	935	935	0
11	20250219	193400	541467318	935	935	935	935	0
12	20250219	193300	541467318	935	935	935	935	0
13	20250219	193200	541467318	935	935	935	935	0
14	20250219	193100	541467318	935	935	935	935	0
15	20250219	193000	541467318	935	935	935	935	0
16	20250219	192900	541467318	935	935	935	935	0
17	20250219	192800	541467318	935	935	935	935	0
18	20250219	192700	541467318	935	935	935	935	0
19	20250219	192600	541467318	935	935	935	935	0
20	20250219	192500	541467318	935	935	935	935	0
21	20250219	192400	541467318	935	935	935	935	0
22	20250219	192300	541467318	935	935	935	935	0
23	20250219	192200	541467318	935	935	935	935	0
24	20250219	192100	541467318	935	935	935	935	0
25	20250219	192000	541467318	935	935	935	935	0
26	20250219	191900	541467318	935	935	935	935	0
27	20250219	191800	541467318	935	935	935	935	0
28	20250219	191700	541467318	935	935	935	935	0
29	20250219	191600	541467318	935	935	935	935	0
30	20250219	191500	541467318	935	935	935	935	0
31	20250219	191400	541467318	935	935	935	935	0
32	20250219	191300	541467318	935	935	935	935	350
33	20250219	191200	541467318	935	935	935	935	0
34	20250219	191100	541467318	935	935	935	935	0
35	20250219	191000	541467318	935	935	935	935	0
36	20250219	190900	541467318	935	935	935	935	0
37	20250219	190800	541467318	935	935	935	935	0
38	20250219	190700	541467318	935	935	935	935	0
39	20250219	190600	541467318	935	935	935	935	0
40	20250219	190500	541467318	935	935	935	935	0
41	20250219	190400	541467318	935	935	935	935	0
42	20250219	190300	541467318	935	935	935	935	0
43	20250219	190200	541467318	935	935	935	935	0
44	20250219	190100	541467318	935	935	935	935	0
45	20250219	190000	541467318	935	935	935	935	0
46	20250219	185900	541467318	935	935	935	935	0
47	20250219	185800	541467318	935	935	935	935	0
48	20250219	185700	541467318	935	935	935	935	0
49	20250219	185600	541467318	935	935	935	935	0
50	20250219	185500	541467318	935	935	935	935	0
51	20250219	185400	541467318	935	935	935	935	0
52	20250219	185300	541467318	935	935	935	935	0
53	20250219	185200	541467318	935	935	935	935	0
54	20250219	185100	541467318	935	935	935	935	0
55	20250219	185000	541467318	935	935	935	935	0
56	20250219	184900	541467318	935	935	935	935	0
57	20250219	184800	541467318	935	935	935	935	0
58	20250219	184700	541467318	935	935	935	935	0
59	20250219	184600	541467318	935	935	935	935	0
60	20250219	184500	541467318	935	935	935	935	0
61	20250219	184400	541467318	935	935	935	935	0
62	20250219	184300	541467318	935	935	935	935	350
63	20250219	184200	541467318	935	935	935	935	0
64	20250219	184100	541467318	935	935	935	935	0
65	20250219	184000	541467318	935	935	935	935	0
66	20250219	183900	541467318	935	935	935	935	0
67	20250219	183800	541467318	935	935	935	935	0
68	20250219	183700	541467318	935	935	935	935	0
69	20250219	183600	541467318	935	935	935	935	0
70	20250219	183500	541467318	935	935	935	935	0
71	20250219	183400	541467318	935	935	935	935	0
72	20250219	183300	541467318	935	935	935	935	0
73	20250219	183200	541467318	935	935	935	935	0
74	20250219	183100	541467318	935	935	935	935	0
75	20250219	183000	541467318	935	935	935	935	0
76	20250219	182900	541467318	935	935	935	935	0
77	20250219	182800	541467318	935	935	935	935	0
78	20250219	182700	541467318	935	935	935	935	0
79	20250219	182600	541467318	935	935	935	935	0
80	20250219	182500	541467318	935	935	935	935	0
81	20250219	182400	541467318	935	935	935	935	0
82	20250219	182300	541467318	935	935	935	935	0
83	20250219	182200	541467318	935	935	935	935	0
84	20250219	182100	541467318	935	935	935	935	0
85	20250219	182000	541467318	935	935	935	935	0
86	20250219	181900	541467318	935	935	935	935	0
87	20250219	181800	541467318	935	935	935	935	0
88	20250219	181700	541467318	935	935	935	935	0
89	20250219	181600	541467318	935	935	935	935	0
90	20250219	181500	541467318	935	935	935	935	0
91	20250219	181400	541467318	935	935	935	935	0
92	20250219	181300	541467318	935	935	935	935	350
93	20250219	181200	541467318	935	935	935	935	0
94	20250219	181100	541467318	935	935	935	935	0
95	20250219	181000	541467318	935	935	935	935	0
96	20250219	180900	541467318	935	935	935	935	0
97	20250219	180800	541467318	935	935	935	935	0
98	20250219	180700	541467318	935	935	935	935	0
99	20250219	180600	541467318	935	935	935	935	0
100	20250219	180500	541467318	935	935	935	935	0
101	20250219	180400	541467318	935	935	935	935	0
102	20250219	180300	541467318	935	935	935	935	0
103	20250219	180200	541467318	935	935	935	935	0
104	20250219	180100	541467318	935	935	935	935	0
105	20250219	180000	541467318	935	935	935	935	0
106	20250219	175900	541467318	935	935	935	935	0
107	20250219	175800	541467318	935	935	935	935	0
108	20250219	175700	541467318	935	935	935	935	0
109	20250219	175600	541467318	935	935	935	935	0
110	20250219	175500	541467318	935	935	935	935	0
111	20250219	175400	541467318	935	935	935	935	0
112	20250219	175300	541467318	935	935	935	935	0
113	20250219	175200	541467318	935	935	935	935	0
114	20250219	175100	541467318	935	935	935	935	0
115	20250219	175000	541467318	935	935	935	935	0
116	20250219	174900	541467318	935	935	935	935	0
117	20250219	174800	541467318	935	935	935	935	0
118	20250219	174700	541467318	935	935	935	935	0
119	20250219	174600	541467318	935	935	935	935	0
120	20250219	174500	541467318	935	935	935	935	0
121	20250219	174400	541467318	935	935	935	935	0
122	20250219	174300	541467318	935	935	935	935	350
123	20250219	174200	541467318	935	935	935	935	0
124	20250219	174100	541467318	935	935	935	935	0
125	20250219	174000	541467318	935	935	935	935	0
126	20250219	173900	541467318	935	935	935	935	0
127	20250219	173800	541467318	935	935	935	935	0
128	20250219	173700	541467318	935	935	935	935	0
129	20250219	173600	541467318	935	935	935	935	0
130	20250219	173500	541467318	935	935	935	935	0
131	20250219	173400	541467318	935	935	935	935	0
132	20250219	173300	541467318	935	935	935	935	0
133	20250219	173200	541467318	935	935	935	935	0
134	20250219	173100	541467318	935	935	935	935	0
135	20250219	173000	541467318	935	935	935	935	0
136	20250219	172900	541467318	935	935	935	935	0
137	20250219	172800	541467318	935	935	935	935	0
138	20250219	172700	541467318	935	935	935	935	0
139	20250219	172600	541467318	935	935	935	935	0
140	20250219	172500	541467318	935	935	935	935	0
141	20250219	172400	541467318	935	935	935	935	0
142	20250219	172300	541467318	935	935	935	935	0
143	20250219	172200	541467318	935	935	935	935	0
144	20250219	172100	541467318	935	935	935	935	0
145	20250219	172000	541467318	935	935	935	935	0
146	20250219	171900	541467318	935	935	935	935	0
147	20250219	171800	541467318	935	935	935	935	0
148	20250219	171700	541467318	935	935	935	935	0
149	20250219	171600	541467318	935	935	935	935	0
150	20250219	171500	541467318	935	935	935	935	0
151	20250219	171400	541467318	935	935	935	935	0
152	20250219	171300	541467318	935	935	935	935	350
153	20250219	171200	541467318	935	935	935	935	0
154	20250219	171100	541467318	935	935	935	935	0
155	20250219	171000	541467318	935	935	935	935	0
156	20250219	170900	541467318	935	935	935	935	0
157	20250219	170800	541467318	935	935	935	935	0
158	20250219	170700	541467318	935	935	935	935	0
159	20250219	170600	541467318	935	935	935	935	0
160	20250219	170500	541467318	935	935	935	935	0
161	20250219	170400	541467318	935	935	935	935	0
162	20250219	170300	541467318	935	935	935	935	0
163	20250219	170200	541467318	935	935	935	935	0
164	20250219	170100	541467318	935	935	935	935	0
165	20250219	170000	541467318	935	935	935	935	0
166	20250219	165900	541467318	935	935	935	935	0
167	20250219	165800	541467318	935	935	935	935	0
168	20250219	165700	541467318	935	935	935	935	0
169	20250219	165600	541467318	935	935	935	935	0
170	20250219	165500	541467318	935	935	935	935	0
171	20250219	165400	541467318	935	935	935	935	0
172	20250219	165300	541467318	935	935	935	935	0
173	20250219	165200	541467318	935	935	935	935	0
174	20250219	165100	541467318	935	935	935	935	0
175	20250219	165000	541467318	935	935	935	935	0
176	20250219	164900	541467318	935	935	935	935	0
177	20250219	164800	541467318	935	935	935	935	0
178	20250219	164700	541467318	935	935	935	935	0
179	20250219	164600	541467318	935	935	935	935	0
180	20250219	164500	541467318	935	935	935	935	0
181	20250219	164400	541467318	935	935	935	935	0
182	20250219	164300	541467318	935	935	935	935	350
183	20250219	164200	541467318	935	935	935	935	0
184	20250219	164100	541467318	935	935	935	935	0
185	20250219	164000	541467318	935	935	935	935	0
186	20250219	163900	541467318	935	935	935	935	0
187	20250219	163800	541467318	935	935	935	935	0
188	20250219	163700	541467318	935	935	935	935	0
189	20250219	163600	541467318	935	935	935	935	0
190	20250219	163500	541467318	935	935	935	935	0
191	20250219	163400	541467318	935	935	935	935	0
192	20250219	163300	541467318	935	935	935	935	0
193	20250219	163200	541467318	935	935	935	935	0
194	20250219	163100	541467318	935	935	935	935	0
195	20250219	163000	541467318	935	935	935	935	0
196	20250219	162900	541467318	935	935	935	935	0
197	20250219	162800	541467318	935	935	935	935	0
198	20250219	162700	541467318	935	935	935	935	0
199	20250219	162600	541467318	935	935	935	935	0
200	20250219	162500	541467318	935	935	935	935	0
201	20250219	162400	541467318	935	935	935	935	0
202	20250219	162300	541467318	935	935	935	935	0
203	20250219	162200	541467318	935	935	935	935	0
204	20250219	162100	541467318	935	935	935	935	0
205	20250219	162000	541467318	935	935	935	935	0
206	20250219	161900	541467318	935	935	935	935	0
207	20250219	161800	541467318	935	935	935	935	0
208	20250219	161700	541467318	935	935	935	935	0
209	20250219	161600	541467318	935	935	935	935	0
210	20250219	161500	541467318	935	935	935	935	0
211	20250219	161400	541467318	935	935	935	935	0
212	20250219	161300	541467318	935	935	935	935	350
213	20250219	161200	541467318	935	935	935	935	0
214	20250219	161100	541467318	935	935	935	935	0
215	20250219	161000	541467318	935	935	935	935	0
216	20250219	160900	541467318	935	935	935	935	0
217	20250219	160800	541467318	935	935	935	935	0
218	20250219	160700	541467318	935	935	935	935	0
219	20250219	160600	541467318	935	935	935	935	0
220	20250219	160500	541467318	935	935	935	935	0
221	20250219	160400	541467318	935	935	935	935	0
222	20250219	160300	541467318	935	935	935	935	0
223	20250219	160200	541467318	935	935	935	935	0
224	20250219	160100	541467318	935	935	935	935	0
225	20250219	160000	541467318	935	935	935	935	0
226	20250219	155900	541467318	935	935	935	935	0
227	20250219	155800	541467318	935	935	935	935	0
228	20250219	155700	541467318	935	935	935	935	0
229	20250219	155600	541467318	935	935	935	935	0
230	20250219	155500	541467318	935	935	935	935	0
231	20250219	155400	541467318	935	935	935	935	0
232	20250219	155300	541467318	935	935	935	935	0
233	20250219	155200	541467318	935	935	935	935	0
234	20250219	155100	541467318	935	935	935	935	0
235	20250219	155000	541467318	935	935	935	935	0
236	20250219	154900	541467318	935	935	935	935	0
237	20250219	154800	541467318	935	935	935	935	0
238	20250219	154700	541467318	935	935	935	935	0
239	20250219	154600	541467318	935	935	935	935	0
240	20250219	154500	541467318	935	935	935	935	0
241	20250219	154400	541467318	935	935	935	935	0
242	20250219	154300	541467318	935	935	935	935	350
243	20250219	154200	541467318	935	935	935	935	0
244	20250219	154100	541467318	935	935	935	935	0
245	20250219	154000	541467318	935	935	935	935	0
246	20250219	153900	541467318	935	935	935	935	0
247	20250219	153800	541467318	935	935	935	935	0
248	20250219	153700	541467318	935	935	935	935	0
249	20250219	153600	541467318	935	935	935	935	0
250	20250219	153500	541467318	935	935	935	935	0
251	20250219	153400	541467318	935	935	935	935	0
252	20250219	153300	541467318	935	935	935	935	0
253	20250219	153200	541467318	935	935	935	935	0
254	20250219	153100	541467318	935	935	935	935	0
255	20250219	153000	541467318	935	935	935	935	350
256	20250219	152900	541140068	939	939	939	939	0
257	20250219	152800	541140068	939	939	939	939	0
258	20250219	152700	541140068	939	939	939	939	0
259	20250219	152600	541140068	939	939	939	939	0
260	20250219	152500	541140068	939	939	939	939	0
261	20250219	152400	541140068	939	939	939	939	0
262	20250219	152300	541140068	939	939	939	939	0
263	20250219	152200	541140068	939	939	939	939	0
264	20250219	152100	541140068	939	939	939	939	0
265	20250219	152000	541140068	939	939	939	939	0
266	20250219	151900	541140068	939	935	939	935	2
267	20250219	151800	541138194	935	935	935	935	1000
268	20250219	151700	540203194	939	935	939	935	2
269	20250219	151600	540201320	935	935	935	935	85
270	20250219	151500	540121845	939	939	939	939	0
271	20250219	151400	540121845	939	939	939	939	0
272	20250219	151300	540121845	939	939	939	939	0
273	20250219	151200	540121845	939	939	939	939	0
274	20250219	151100	540121845	939	939	939	939	0
275	20250219	151000	540121845	939	939	939	939	0
276	20250219	150900	540121845	939	939	939	939	0
277	20250219	150800	540121845	939	939	939	939	0
278	20250219	150700	540121845	939	939	939	939	158
279	20250219	150600	539973483	935	935	935	935	232
280	20250219	150500	539756563	935	936	936	935	11200
281	20250219	150400	529283934	939	939	939	939	0
282	20250219	150300	529283934	939	939	939	939	0
283	20250219	150200	529283934	939	935	939	935	3
284	20250219	150100	529281125	935	935	935	935	0
285	20250219	150000	529281125	935	935	935	935	1200
286	20250219	145900	528159125	940	940	940	940	0
287	20250219	145800	528159125	940	940	940	940	0
288	20250219	145700	528159125	940	940	940	940	0
289	20250219	145600	528159125	940	940	940	940	1
290	20250219	145500	528158185	935	935	935	935	20
291	20250219	145400	528139485	941	941	941	941	0
292	20250219	145300	528139485	941	941	941	941	0
293	20250219	145200	528139485	941	941	941	941	0
294	20250219	145100	528139485	941	941	941	940	502
295	20250219	145000	527667603	942	942	942	942	0
296	20250219	144900	527667603	942	942	942	942	0
297	20250219	144800	527667603	942	942	942	942	0
298	20250219	144700	527667603	942	942	942	942	1
299	20250219	144600	527666661	935	935	935	935	1000
300	20250219	144500	526731661	942	942	942	942	0
301	20250219	144400	526731661	942	942	942	942	0
302	20250219	144300	526731661	942	941	942	941	1061
303	20250219	144200	525732446	942	942	942	942	0
304	20250219	144100	525732446	942	942	942	942	0
305	20250219	144000	525732446	942	942	942	942	0
306	20250219	143900	525732446	942	935	942	935	2
307	20250219	143800	525730569	935	942	942	935	11
308	20250219	143700	525720214	943	943	943	943	0
309	20250219	143600	525720214	943	943	943	943	0
310	20250219	143500	525720214	943	943	943	943	0
311	20250219	143400	525720214	943	935	943	935	302
312	20250219	143300	525437836	935	935	935	935	1
313	20250219	143200	525436901	935	935	935	935	0
314	20250219	143100	525436901	935	935	935	935	0
315	20250219	143000	525436901	935	935	935	935	65
316	20250219	142900	525376126	945	945	945	945	22
317	20250219	142800	525355336	945	945	945	945	0
318	20250219	142700	525355336	945	944	945	944	200
319	20250219	142600	525166341	935	945	945	935	205
320	20250219	142500	524972666	945	939	945	939	800
321	20250219	142400	524221219	935	935	935	935	0
322	20250219	142300	524221219	935	936	939	935	7433
323	20250219	142200	517269158	936	936	936	936	0
324	20250219	142100	517269158	936	936	936	936	1000
325	20250219	142000	516333158	936	936	936	936	30
326	20250219	141900	516305078	938	938	938	938	1401
327	20250219	141800	514990940	939	939	939	939	0
328	20250219	141700	514990940	939	939	939	939	0
329	20250219	141600	514990940	939	939	939	939	0
330	20250219	141500	514990940	939	939	939	939	0
331	20250219	141400	514990940	939	939	939	939	0
332	20250219	141300	514990940	939	939	939	939	0
333	20250219	141200	514990940	939	939	939	939	653
334	20250219	141100	514377773	939	939	939	939	100
335	20250219	141000	514283873	939	939	939	939	0
336	20250219	140900	514283873	939	939	939	939	0
337	20250219	140800	514283873	939	939	939	939	390
338	20250219	140700	513917663	939	939	939	939	0
339	20250219	140600	513917663	939	939	939	939	85
340	20250219	140500	513837848	939	939	939	939	0
341	20250219	140400	513837848	939	939	939	939	0
342	20250219	140300	513837848	939	939	939	939	0
343	20250219	140200	513837848	939	939	939	939	291
344	20250219	140100	513564599	940	939	940	939	2
345	20250219	140000	513562720	939	939	939	939	700
346	20250219	135900	512905420	939	940	940	939	284
347	20250219	135800	512638469	940	940	940	940	0
348	20250219	135700	512638469	940	942	942	940	1588
349	20250219	135600	511145151	942	945	945	942	201
350	20250219	135500	510955209	946	947	947	946	205
351	20250219	135400	510761274	947	947	947	947	0
352	20250219	135300	510761274	947	947	947	947	0
353	20250219	135200	510761274	947	943	947	943	201
354	20250219	135100	510570941	947	947	947	947	0
355	20250219	135000	510570941	947	947	947	947	9
356	20250219	134900	510562418	947	946	947	946	200
357	20250219	134800	510373068	945	945	945	945	0
358	20250219	134700	510373068	945	945	945	945	100
359	20250219	134600	510278568	945	943	945	943	9000
360	20250219	134500	501776355	943	943	943	943	200
361	20250219	134400	501587755	943	940	943	940	2700
362	20250219	134300	499046187	943	943	943	943	0
363	20250219	134200	499046187	943	943	943	943	0
364	20250219	134100	499046187	943	943	943	943	0
365	20250219	134000	499046187	943	943	943	943	0
366	20250219	133900	499046187	943	943	943	943	0
367	20250219	133800	499046187	943	940	943	939	700
368	20250219	133700	498387987	944	944	944	944	0
369	20250219	133600	498387987	944	938	944	938	1002
370	20250219	133500	497442211	936	937	944	936	10100
371	20250219	133400	487942468	936	936	936	936	500
372	20250219	133300	487474468	937	937	937	937	200
373	20250219	133200	487287068	937	937	937	937	1156
374	20250219	133100	486203896	934	935	935	934	2765
375	20250219	133000	483620836	935	939	940	935	3252
376	20250219	132900	480575459	940	940	940	940	0
377	20250219	132800	480575459	940	940	940	940	0
378	20250219	132700	480575459	940	940	940	940	0
379	20250219	132600	480575459	940	940	940	940	0
380	20250219	132500	480575459	940	939	940	939	338
381	20250219	132400	480257933	938	938	938	938	0
382	20250219	132300	480257933	938	938	938	938	16
383	20250219	132200	480242925	938	938	938	938	0
384	20250219	132100	480242925	938	938	938	938	600
385	20250219	132000	479680125	938	938	938	938	252
386	20250219	131900	479443749	940	940	940	940	0
387	20250219	131800	479443749	940	940	940	940	200
388	20250219	131700	479255749	940	940	940	940	500
389	20250219	131600	478785749	940	940	940	940	200
390	20250219	131500	478597749	940	940	940	940	1
391	20250219	131400	478596809	940	940	940	940	0
392	20250219	131300	478596809	940	940	940	940	0
393	20250219	131200	478596809	940	940	940	940	0
394	20250219	131100	478596809	940	940	940	940	0
395	20250219	131000	478596809	940	940	940	940	0
396	20250219	130900	478596809	940	940	940	940	0
397	20250219	130800	478596809	940	940	940	940	0
398	20250219	130700	478596809	940	940	940	940	0
399	20250219	130600	478596809	940	940	940	940	583
400	20250219	130500	478048789	941	940	941	940	1419
401	20250219	130400	476714927	940	939	940	939	4000
402	20250219	130300	472954933	939	939	940	939	1600
403	20250219	130200	471452233	938	938	938	938	1066
404	20250219	130100	470452325	938	938	938	938	5985
405	20250219	130000	464838395	938	938	939	938	1719
406	20250219	125900	463225573	938	938	938	938	0
407	20250219	125800	463225573	938	938	938	938	200
408	20250219	125700	463037973	938	938	938	938	0
409	20250219	125600	463037973	938	938	938	938	0
410	20250219	125500	463037973	938	938	938	938	0
411	20250219	125400	463037973	938	938	938	938	30
412	20250219	125300	463009833	938	938	938	938	0
413	20250219	125200	463009833	938	938	938	938	143
414	20250219	125100	462875699	938	938	938	938	70
415	20250219	125000	462810039	938	938	938	938	0
416	20250219	124900	462810039	938	938	938	938	77
417	20250219	124800	462737813	939	939	939	939	0
418	20250219	124700	462737813	939	939	939	939	0
419	20250219	124600	462737813	939	939	939	939	0
420	20250219	124500	462737813	939	939	939	939	0
421	20250219	124400	462737813	939	939	939	939	0
422	20250219	124300	462737813	939	933	939	932	2338
423	20250219	124200	460557796	933	938	938	933	5299
424	20250219	124100	455604203	939	939	939	939	0
425	20250219	124000	455604203	939	937	939	937	1224
426	20250219	123900	454456206	937	937	937	937	239
427	20250219	123800	454232263	937	935	937	935	5362
428	20250219	123700	449213544	934	934	934	934	1841
429	20250219	123600	447494050	933	933	933	933	0
430	20250219	123500	447494050	933	933	933	933	100
431	20250219	123400	447400750	934	934	934	934	0
432	20250219	123300	447400750	934	934	934	934	0
433	20250219	123200	447400750	934	934	934	934	625
434	20250219	123100	446817000	934	934	934	934	0
435	20250219	123000	446817000	934	934	934	934	0
436	20250219	122900	446817000	934	934	934	934	224
437	20250219	122800	446607784	934	935	935	934	290
438	20250219	122700	446336910	935	935	935	935	0
439	20250219	122600	446336910	935	935	936	935	1687
440	20250219	122500	444758585	935	935	935	935	500
441	20250219	122400	444291085	932	932	932	932	143
442	20250219	122300	444157809	935	935	935	935	0
443	20250219	122200	444157809	935	935	935	935	0
444	20250219	122100	444157809	935	935	935	935	0
445	20250219	122000	444157809	935	935	935	935	200
446	20250219	121900	443970809	935	935	935	935	500
447	20250219	121800	443503309	935	935	935	935	0
448	20250219	121700	443503309	935	935	935	935	0
449	20250219	121600	443503309	935	935	935	935	0
450	20250219	121500	443503309	935	935	935	935	0
451	20250219	121400	443503309	935	935	935	935	0
452	20250219	121300	443503309	935	935	935	935	0
453	20250219	121200	443503309	935	935	935	935	0
454	20250219	121100	443503309	935	935	935	935	200
455	20250219	121000	443316309	931	935	935	931	123
456	20250219	120900	443201791	931	931	931	931	1
457	20250219	120800	443200860	931	931	931	931	0
458	20250219	120700	443200860	931	931	931	931	0
459	20250219	120600	443200860	931	931	931	931	0
460	20250219	120500	443200860	931	931	931	931	0
461	20250219	120400	443200860	931	931	931	931	205
462	20250219	120300	443010005	935	935	935	935	200
463	20250219	120200	442823005	936	936	936	936	0
464	20250219	120100	442823005	936	936	936	936	0
465	20250219	120000	442823005	936	936	936	936	0
466	20250219	115900	442823005	936	936	936	936	0
467	20250219	115800	442823005	936	936	936	936	0
468	20250219	115700	442823005	936	936	936	936	0
469	20250219	115600	442823005	936	934	936	934	500
470	20250219	115500	442355891	930	931	931	930	5000
471	20250219	115400	437705002	936	936	936	936	0
472	20250219	115300	437705002	936	936	936	936	0
473	20250219	115200	437705002	936	936	936	936	0
474	20250219	115100	437705002	936	936	936	936	0
475	20250219	115000	437705002	936	936	936	936	200
476	20250219	114900	437517802	931	931	931	931	1200
477	20250219	114800	436400602	931	931	931	931	0
478	20250219	114700	436400602	931	931	931	931	0
479	20250219	114600	436400602	931	931	931	931	2419
480	20250219	114500	434148513	932	932	932	932	0
481	20250219	114400	434148513	932	932	932	932	4
482	20250219	114300	434144785	936	936	936	936	0
483	20250219	114200	434144785	936	936	936	936	50
484	20250219	114100	434097985	936	936	936	936	0
485	20250219	114000	434097985	936	936	936	936	0
486	20250219	113900	434097985	936	936	936	936	500
487	20250219	113800	433629985	932	933	933	932	6472
488	20250219	113700	427595898	936	936	936	936	0
489	20250219	113600	427595898	936	936	936	936	0
490	20250219	113500	427595898	936	936	936	936	0
491	20250219	113400	427595898	936	936	936	936	500
492	20250219	113300	427127898	933	933	933	933	0
493	20250219	113200	427127898	933	933	933	933	201
494	20250219	113100	426940365	936	936	936	936	0
495	20250219	113000	426940365	936	936	936	936	0
496	20250219	112900	426940365	936	936	936	936	0
497	20250219	112800	426940365	936	936	936	936	0
498	20250219	112700	426940365	936	936	936	936	100
499	20250219	112600	426846765	936	936	936	936	1
500	20250219	112500	426845829	936	936	936	936	0
501	20250219	112400	426845829	936	936	936	936	100
502	20250219	112300	426752229	936	936	936	936	0
503	20250219	112200	426752229	936	936	936	936	0
504	20250219	112100	426752229	936	936	936	936	20
505	20250219	112000	426733509	936	936	936	936	0
506	20250219	111900	426733509	936	936	936	936	0
507	20250219	111800	426733509	936	936	936	936	300
508	20250219	111700	426452709	937	937	937	937	339
509	20250219	111600	426135066	937	937	937	937	0
510	20250219	111500	426135066	937	933	937	933	861
511	20250219	111400	425331749	937	937	937	937	0
512	20250219	111300	425331749	937	936	937	936	1075
513	20250219	111200	424325542	937	937	937	937	0
514	20250219	111100	424325542	937	937	937	937	0
515	20250219	111000	424325542	937	937	937	937	1
516	20250219	110900	424324605	936	936	936	936	0
517	20250219	110800	424324605	936	936	936	936	0
518	20250219	110700	424324605	936	936	936	936	0
519	20250219	110600	424324605	936	936	936	936	1000
520	20250219	110500	423388605	936	936	936	936	0
521	20250219	110400	423388605	936	936	936	936	0
522	20250219	110300	423388605	936	936	936	936	260
523	20250219	110200	423145245	937	937	937	937	0
524	20250219	110100	423145245	937	937	937	937	0
525	20250219	110000	423145245	937	937	937	937	0
526	20250219	105900	423145245	937	937	937	937	0
527	20250219	105800	423145245	937	937	937	937	0
528	20250219	105700	423145245	937	936	937	936	200
529	20250219	105600	422957954	936	936	936	936	0
530	20250219	105500	422957954	936	935	936	935	2136
531	20250219	105400	420958958	936	936	936	936	0
532	20250219	105300	420958958	936	936	936	936	0
533	20250219	105200	420958958	936	936	936	936	0
534	20250219	105100	420958958	936	936	936	936	0
535	20250219	105000	420958958	936	934	936	934	3214
536	20250219	104900	417957076	934	934	934	934	0
537	20250219	104800	417957076	934	935	935	929	21616
538	20250219	104700	397837757	935	935	935	935	199
539	20250219	104600	397651692	931	931	931	931	515
540	20250219	104500	397172227	935	935	935	935	138
541	20250219	104400	397043197	935	931	935	931	417
542	20250219	104300	396653370	931	931	931	931	2
543	20250219	104200	396651508	931	931	931	931	336
544	20250219	104100	396338692	931	932	932	931	2000
545	20250219	104000	394475757	932	932	932	932	0
546	20250219	103900	394475757	932	932	932	932	0
547	20250219	103800	394475757	932	932	932	932	0
548	20250219	103700	394475757	932	932	932	932	0
549	20250219	103600	394475757	932	932	932	932	377
550	20250219	103500	394124393	933	933	933	933	100
551	20250219	103400	394031093	938	938	938	938	0
552	20250219	103300	394031093	938	932	938	931	2383
553	20250219	103200	391804754	938	938	938	938	60
554	20250219	103100	391748474	938	931	938	931	1501
555	20250219	103000	390342165	931	932	932	931	12035
556	20250219	102900	379130929	933	933	933	933	0
557	20250219	102800	379130929	933	934	935	933	3885
558	20250219	102700	375504444	934	937	937	934	2922
559	20250219	102600	372773144	935	935	935	935	155
560	20250219	102500	372628219	934	934	934	934	0
561	20250219	102400	372628219	934	934	934	934	0
562	20250219	102300	372628219	934	935	935	934	9576
563	20250219	102200	363679849	935	935	935	935	2385
564	20250219	102100	361449874	935	935	935	935	114
565	20250219	102000	361343284	935	935	935	935	0
566	20250219	101900	361343284	935	936	936	935	2320
567	20250219	101800	359171919	940	938	940	938	2001
568	20250219	101700	357294979	938	938	938	938	0
569	20250219	101600	357294979	938	938	938	938	2000
570	20250219	101500	355418979	940	940	940	940	0
571	20250219	101400	355418979	940	940	940	940	1861
572	20250219	101300	353669639	940	940	940	940	0
573	20250219	101200	353669639	940	940	940	940	1198
574	20250219	101100	352543519	936	936	936	936	0
575	20250219	101000	352543519	936	936	936	936	0
576	20250219	100900	352543519	936	938	938	936	2001
577	20250219	100800	350668917	940	940	940	940	906
578	20250219	100700	349817277	940	938	940	938	7964
579	20250219	100600	342333065	938	938	938	938	600
580	20250219	100500	341770265	938	937	938	937	400
581	20250219	100400	341395265	934	935	935	934	11109
582	20250219	100300	331010050	935	939	939	935	3349
583	20250219	100200	327875611	939	940	940	936	4700
584	20250219	100100	323472111	940	939	940	939	2800
585	20250219	100000	320840863	939	939	939	939	1
586	20250219	095900	320839924	940	940	940	940	0
587	20250219	095800	320839924	940	936	940	936	2341
588	20250219	095700	318645162	936	936	936	936	750
589	20250219	095600	317943162	940	940	940	940	0
590	20250219	095500	317943162	940	940	940	940	1000
591	20250219	095400	317003162	940	935	940	935	5454
592	20250219	095300	311901657	935	935	935	935	5
593	20250219	095200	311896982	935	937	937	935	12358
594	20250219	095100	300327274	936	936	936	936	0
595	20250219	095000	300327274	936	938	938	936	10550
596	20250219	094900	290441725	944	944	944	944	50
597	20250219	094800	290394525	944	944	944	944	160
598	20250219	094700	290243485	944	944	944	944	8
599	20250219	094600	290235933	945	945	945	945	0
600	20250219	094500	290235933	945	939	945	937	2320
601	20250219	094400	288060659	948	939	948	939	68
602	20250219	094300	287996699	939	937	947	936	4716
603	20250219	094200	283568812	936	939	944	935	5367
604	20250219	094100	278537217	944	941	945	939	2749
605	20250219	094000	275952662	945	944	948	940	11585
606	20250219	093900	265041950	948	955	955	943	10187
607	20250219	093800	255379457	955	958	959	950	6217
608	20250219	093700	249454853	953	950	960	950	21358
609	20250219	093600	229001364	955	953	955	950	13047
610	20250219	093500	216560284	950	949	953	948	27165
611	20250219	093400	190742774	950	944	950	941	24601
612	20250219	093300	167454708	941	939	944	939	7248
613	20250219	093200	160616282	943	940	943	936	10663
614	20250219	093100	150581668	936	938	942	935	7632
615	20250219	093000	143408836	935	935	938	933	8945
616	20250219	092900	135042919	934	933	934	933	6163
617	20250219	092800	129287015	933	933	933	933	70
618	20250219	092700	129221705	935	932	935	932	5980
619	20250219	092600	123645345	932	936	936	932	8761
620	20250219	092500	115463727	938	938	938	938	51
621	20250219	092400	115415889	938	933	938	933	1345
622	20250219	092300	114158504	933	934	934	933	928
623	20250219	092200	113291907	940	939	940	939	100
624	20250219	092100	113197908	941	941	941	941	0
625	20250219	092000	113197908	941	940	941	932	9572
626	20250219	091900	104246701	931	932	932	931	1705
627	20250219	091800	102659214	941	941	941	941	0
628	20250219	091700	102659214	941	941	941	941	500
629	20250219	091600	102188714	941	941	941	941	0
630	20250219	091500	102188714	941	935	941	933	2209
631	20250219	091400	100126866	942	936	942	935	380
632	20250219	091300	99770166	942	942	942	942	75
633	20250219	091200	99699516	943	935	943	935	2500
634	20250219	091100	97359898	938	938	938	937	923
635	20250219	091000	96494624	939	939	939	938	1055
636	20250219	090900	95504134	944	935	944	935	8714
637	20250219	090800	87332199	935	935	935	935	0
638	20250219	090700	87332199	935	935	935	935	0
639	20250219	090600	87332199	935	934	935	934	1800
640	20250219	090500	85649260	934	930	934	928	7856
641	20250219	090400	78342854	934	934	934	934	238
642	20250219	090300	78120562	934	935	935	934	1002
643	20250219	090200	77183693	935	934	935	929	60667
644	20250219	090100	20581122	935	938	938	935	13480
645	20250219	090000	7953016	938	937	946	937	8485