KissMeData/322780/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212300	188523025	907	907	907	907	2141
3	20250219	212200	188523025	907	907	907	907	0
4	20250219	212100	188523025	907	907	907	907	0
5	20250219	212000	188523025	907	907	907	907	0
6	20250219	211900	188523025	907	907	907	907	0
7	20250219	211800	188523025	907	907	907	907	0
8	20250219	211700	188523025	907	907	907	907	0
9	20250219	211600	188523025	907	907	907	907	0
10	20250219	211500	188523025	907	907	907	907	0
11	20250219	211400	188523025	907	907	907	907	0
12	20250219	211300	188523025	907	907	907	907	0
13	20250219	211200	188523025	907	907	907	907	0
14	20250219	211100	188523025	907	907	907	907	0
15	20250219	211000	188523025	907	907	907	907	0
16	20250219	210900	188523025	907	907	907	907	0
17	20250219	210800	188523025	907	907	907	907	0
18	20250219	210700	188523025	907	907	907	907	0
19	20250219	210600	188523025	907	907	907	907	0
20	20250219	210500	188523025	907	907	907	907	0
21	20250219	210400	188523025	907	907	907	907	0
22	20250219	210300	188523025	907	907	907	907	0
23	20250219	210200	188523025	907	907	907	907	0
24	20250219	210100	188523025	907	907	907	907	0
25	20250219	210000	188523025	907	907	907	907	0
26	20250219	205900	188523025	907	907	907	907	0
27	20250219	205800	188523025	907	907	907	907	0
28	20250219	205700	188523025	907	907	907	907	0
29	20250219	205600	188523025	907	907	907	907	0
30	20250219	205500	188523025	907	907	907	907	0
31	20250219	205400	188523025	907	907	907	907	0
32	20250219	205300	188523025	907	907	907	907	2141
33	20250219	205200	188523025	907	907	907	907	0
34	20250219	205100	188523025	907	907	907	907	0
35	20250219	205000	188523025	907	907	907	907	0
36	20250219	204900	188523025	907	907	907	907	0
37	20250219	204800	188523025	907	907	907	907	0
38	20250219	204700	188523025	907	907	907	907	0
39	20250219	204600	188523025	907	907	907	907	0
40	20250219	204500	188523025	907	907	907	907	0
41	20250219	204400	188523025	907	907	907	907	0
42	20250219	204300	188523025	907	907	907	907	0
43	20250219	204200	188523025	907	907	907	907	0
44	20250219	204100	188523025	907	907	907	907	0
45	20250219	204000	188523025	907	907	907	907	0
46	20250219	203900	188523025	907	907	907	907	0
47	20250219	203800	188523025	907	907	907	907	0
48	20250219	203700	188523025	907	907	907	907	0
49	20250219	203600	188523025	907	907	907	907	0
50	20250219	203500	188523025	907	907	907	907	0
51	20250219	203400	188523025	907	907	907	907	0
52	20250219	203300	188523025	907	907	907	907	0
53	20250219	203200	188523025	907	907	907	907	0
54	20250219	203100	188523025	907	907	907	907	0
55	20250219	203000	188523025	907	907	907	907	0
56	20250219	202900	188523025	907	907	907	907	0
57	20250219	202800	188523025	907	907	907	907	0
58	20250219	202700	188523025	907	907	907	907	0
59	20250219	202600	188523025	907	907	907	907	0
60	20250219	202500	188523025	907	907	907	907	0
61	20250219	202400	188523025	907	907	907	907	0
62	20250219	202300	188523025	907	907	907	907	2141
63	20250219	202200	188523025	907	907	907	907	0
64	20250219	202100	188523025	907	907	907	907	0
65	20250219	202000	188523025	907	907	907	907	0
66	20250219	201900	188523025	907	907	907	907	0
67	20250219	201800	188523025	907	907	907	907	0
68	20250219	201700	188523025	907	907	907	907	0
69	20250219	201600	188523025	907	907	907	907	0
70	20250219	201500	188523025	907	907	907	907	0
71	20250219	201400	188523025	907	907	907	907	0
72	20250219	201300	188523025	907	907	907	907	0
73	20250219	201200	188523025	907	907	907	907	0
74	20250219	201100	188523025	907	907	907	907	0
75	20250219	201000	188523025	907	907	907	907	0
76	20250219	200900	188523025	907	907	907	907	0
77	20250219	200800	188523025	907	907	907	907	0
78	20250219	200700	188523025	907	907	907	907	0
79	20250219	200600	188523025	907	907	907	907	0
80	20250219	200500	188523025	907	907	907	907	0
81	20250219	200400	188523025	907	907	907	907	0
82	20250219	200300	188523025	907	907	907	907	0
83	20250219	200200	188523025	907	907	907	907	0
84	20250219	200100	188523025	907	907	907	907	0
85	20250219	200000	188523025	907	907	907	907	0
86	20250219	195900	188523025	907	907	907	907	0
87	20250219	195800	188523025	907	907	907	907	0
88	20250219	195700	188523025	907	907	907	907	0
89	20250219	195600	188523025	907	907	907	907	0
90	20250219	195500	188523025	907	907	907	907	0
91	20250219	195400	188523025	907	907	907	907	0
92	20250219	195300	188523025	907	907	907	907	2141
93	20250219	195200	188523025	907	907	907	907	0
94	20250219	195100	188523025	907	907	907	907	0
95	20250219	195000	188523025	907	907	907	907	0
96	20250219	194900	188523025	907	907	907	907	0
97	20250219	194800	188523025	907	907	907	907	0
98	20250219	194700	188523025	907	907	907	907	0
99	20250219	194600	188523025	907	907	907	907	0
100	20250219	194500	188523025	907	907	907	907	0
101	20250219	194400	188523025	907	907	907	907	0
102	20250219	194300	188523025	907	907	907	907	0
103	20250219	194200	188523025	907	907	907	907	0
104	20250219	194100	188523025	907	907	907	907	0
105	20250219	194000	188523025	907	907	907	907	0
106	20250219	193900	188523025	907	907	907	907	0
107	20250219	193800	188523025	907	907	907	907	0
108	20250219	193700	188523025	907	907	907	907	0
109	20250219	193600	188523025	907	907	907	907	0
110	20250219	193500	188523025	907	907	907	907	0
111	20250219	193400	188523025	907	907	907	907	0
112	20250219	193300	188523025	907	907	907	907	0
113	20250219	193200	188523025	907	907	907	907	0
114	20250219	193100	188523025	907	907	907	907	0
115	20250219	193000	188523025	907	907	907	907	0
116	20250219	192900	188523025	907	907	907	907	0
117	20250219	192800	188523025	907	907	907	907	0
118	20250219	192700	188523025	907	907	907	907	0
119	20250219	192600	188523025	907	907	907	907	0
120	20250219	192500	188523025	907	907	907	907	0
121	20250219	192400	188523025	907	907	907	907	0
122	20250219	192300	188523025	907	907	907	907	2141
123	20250219	192200	188523025	907	907	907	907	0
124	20250219	192100	188523025	907	907	907	907	0
125	20250219	192000	188523025	907	907	907	907	0
126	20250219	191900	188523025	907	907	907	907	0
127	20250219	191800	188523025	907	907	907	907	0
128	20250219	191700	188523025	907	907	907	907	0
129	20250219	191600	188523025	907	907	907	907	0
130	20250219	191500	188523025	907	907	907	907	0
131	20250219	191400	188523025	907	907	907	907	0
132	20250219	191300	188523025	907	907	907	907	0
133	20250219	191200	188523025	907	907	907	907	0
134	20250219	191100	188523025	907	907	907	907	0
135	20250219	191000	188523025	907	907	907	907	0
136	20250219	190900	188523025	907	907	907	907	0
137	20250219	190800	188523025	907	907	907	907	0
138	20250219	190700	188523025	907	907	907	907	0
139	20250219	190600	188523025	907	907	907	907	0
140	20250219	190500	188523025	907	907	907	907	0
141	20250219	190400	188523025	907	907	907	907	0
142	20250219	190300	188523025	907	907	907	907	0
143	20250219	190200	188523025	907	907	907	907	0
144	20250219	190100	188523025	907	907	907	907	0
145	20250219	190000	188523025	907	907	907	907	0
146	20250219	185900	188523025	907	907	907	907	0
147	20250219	185800	188523025	907	907	907	907	0
148	20250219	185700	188523025	907	907	907	907	0
149	20250219	185600	188523025	907	907	907	907	0
150	20250219	185500	188523025	907	907	907	907	0
151	20250219	185400	188523025	907	907	907	907	0
152	20250219	185300	188523025	907	907	907	907	2141
153	20250219	185200	188523025	907	907	907	907	0
154	20250219	185100	188523025	907	907	907	907	0
155	20250219	185000	188523025	907	907	907	907	0
156	20250219	184900	188523025	907	907	907	907	0
157	20250219	184800	188523025	907	907	907	907	0
158	20250219	184700	188523025	907	907	907	907	0
159	20250219	184600	188523025	907	907	907	907	0
160	20250219	184500	188523025	907	907	907	907	0
161	20250219	184400	188523025	907	907	907	907	0
162	20250219	184300	188523025	907	907	907	907	0
163	20250219	184200	188523025	907	907	907	907	0
164	20250219	184100	188523025	907	907	907	907	0
165	20250219	184000	188523025	907	907	907	907	0
166	20250219	183900	188523025	907	907	907	907	0
167	20250219	183800	188523025	907	907	907	907	0
168	20250219	183700	188523025	907	907	907	907	0
169	20250219	183600	188523025	907	907	907	907	0
170	20250219	183500	188523025	907	907	907	907	0
171	20250219	183400	188523025	907	907	907	907	0
172	20250219	183300	188523025	907	907	907	907	0
173	20250219	183200	188523025	907	907	907	907	0
174	20250219	183100	188523025	907	907	907	907	0
175	20250219	183000	188523025	907	907	907	907	0
176	20250219	182900	188523025	907	907	907	907	0
177	20250219	182800	188523025	907	907	907	907	0
178	20250219	182700	188523025	907	907	907	907	0
179	20250219	182600	188523025	907	907	907	907	0
180	20250219	182500	188523025	907	907	907	907	0
181	20250219	182400	188523025	907	907	907	907	0
182	20250219	182300	188523025	907	907	907	907	2141
183	20250219	182200	188523025	907	907	907	907	0
184	20250219	182100	188523025	907	907	907	907	0
185	20250219	182000	188523025	907	907	907	907	0
186	20250219	181900	188523025	907	907	907	907	0
187	20250219	181800	188523025	907	907	907	907	0
188	20250219	181700	188523025	907	907	907	907	0
189	20250219	181600	188523025	907	907	907	907	0
190	20250219	181500	188523025	907	907	907	907	0
191	20250219	181400	188523025	907	907	907	907	0
192	20250219	181300	188523025	907	907	907	907	0
193	20250219	181200	188523025	907	907	907	907	0
194	20250219	181100	188523025	907	907	907	907	0
195	20250219	181000	188523025	907	907	907	907	0
196	20250219	180900	188523025	907	907	907	907	0
197	20250219	180800	188523025	907	907	907	907	0
198	20250219	180700	188523025	907	907	907	907	0
199	20250219	180600	188523025	907	907	907	907	0
200	20250219	180500	188523025	907	907	907	907	0
201	20250219	180400	188523025	907	907	907	907	0
202	20250219	180300	188523025	907	907	907	907	0
203	20250219	180200	188523025	907	907	907	907	0
204	20250219	180100	188523025	907	907	907	907	0
205	20250219	180000	188523025	907	907	907	907	0
206	20250219	175900	188523025	907	907	907	907	0
207	20250219	175800	188523025	907	907	907	907	0
208	20250219	175700	188523025	907	907	907	907	0
209	20250219	175600	188523025	907	907	907	907	0
210	20250219	175500	188523025	907	907	907	907	0
211	20250219	175400	188523025	907	907	907	907	0
212	20250219	175300	188523025	907	907	907	907	2141
213	20250219	175200	188523025	907	907	907	907	0
214	20250219	175100	188523025	907	907	907	907	0
215	20250219	175000	188523025	907	907	907	907	0
216	20250219	174900	188523025	907	907	907	907	0
217	20250219	174800	188523025	907	907	907	907	0
218	20250219	174700	188523025	907	907	907	907	0
219	20250219	174600	188523025	907	907	907	907	0
220	20250219	174500	188523025	907	907	907	907	0
221	20250219	174400	188523025	907	907	907	907	0
222	20250219	174300	188523025	907	907	907	907	0
223	20250219	174200	188523025	907	907	907	907	0
224	20250219	174100	188523025	907	907	907	907	0
225	20250219	174000	188523025	907	907	907	907	0
226	20250219	173900	188523025	907	907	907	907	0
227	20250219	173800	188523025	907	907	907	907	0
228	20250219	173700	188523025	907	907	907	907	0
229	20250219	173600	188523025	907	907	907	907	0
230	20250219	173500	188523025	907	907	907	907	0
231	20250219	173400	188523025	907	907	907	907	0
232	20250219	173300	188523025	907	907	907	907	0
233	20250219	173200	188523025	907	907	907	907	0
234	20250219	173100	188523025	907	907	907	907	0
235	20250219	173000	188523025	907	907	907	907	0
236	20250219	172900	188523025	907	907	907	907	0
237	20250219	172800	188523025	907	907	907	907	0
238	20250219	172700	188523025	907	907	907	907	0
239	20250219	172600	188523025	907	907	907	907	0
240	20250219	172500	188523025	907	907	907	907	0
241	20250219	172400	188523025	907	907	907	907	0
242	20250219	172300	188523025	907	907	907	907	2141
243	20250219	172200	188523025	907	907	907	907	0
244	20250219	172100	188523025	907	907	907	907	0
245	20250219	172000	188523025	907	907	907	907	0
246	20250219	171900	188523025	907	907	907	907	0
247	20250219	171800	188523025	907	907	907	907	0
248	20250219	171700	188523025	907	907	907	907	0
249	20250219	171600	188523025	907	907	907	907	0
250	20250219	171500	188523025	907	907	907	907	0
251	20250219	171400	188523025	907	907	907	907	0
252	20250219	171300	188523025	907	907	907	907	0
253	20250219	171200	188523025	907	907	907	907	0
254	20250219	171100	188523025	907	907	907	907	0
255	20250219	171000	188523025	907	907	907	907	0
256	20250219	170900	188523025	907	907	907	907	0
257	20250219	170800	188523025	907	907	907	907	0
258	20250219	170700	188523025	907	907	907	907	0
259	20250219	170600	188523025	907	907	907	907	0
260	20250219	170500	188523025	907	907	907	907	0
261	20250219	170400	188523025	907	907	907	907	0
262	20250219	170300	188523025	907	907	907	907	0
263	20250219	170200	188523025	907	907	907	907	0
264	20250219	170100	188523025	907	907	907	907	0
265	20250219	170000	188523025	907	907	907	907	0
266	20250219	165900	188523025	907	907	907	907	0
267	20250219	165800	188523025	907	907	907	907	0
268	20250219	165700	188523025	907	907	907	907	0
269	20250219	165600	188523025	907	907	907	907	0
270	20250219	165500	188523025	907	907	907	907	0
271	20250219	165400	188523025	907	907	907	907	0
272	20250219	165300	188523025	907	907	907	907	2141
273	20250219	165200	188523025	907	907	907	907	0
274	20250219	165100	188523025	907	907	907	907	0
275	20250219	165000	188523025	907	907	907	907	0
276	20250219	164900	188523025	907	907	907	907	0
277	20250219	164800	188523025	907	907	907	907	0
278	20250219	164700	188523025	907	907	907	907	0
279	20250219	164600	188523025	907	907	907	907	0
280	20250219	164500	188523025	907	907	907	907	0
281	20250219	164400	188523025	907	907	907	907	0
282	20250219	164300	188523025	907	907	907	907	0
283	20250219	164200	188523025	907	907	907	907	0
284	20250219	164100	188523025	907	907	907	907	0
285	20250219	164000	188523025	907	907	907	907	0
286	20250219	163900	188523025	907	907	907	907	0
287	20250219	163800	188523025	907	907	907	907	0
288	20250219	163700	188523025	907	907	907	907	0
289	20250219	163600	188523025	907	907	907	907	0
290	20250219	163500	188523025	907	907	907	907	0
291	20250219	163400	188523025	907	907	907	907	0
292	20250219	163300	188523025	907	907	907	907	0
293	20250219	163200	188523025	907	907	907	907	0
294	20250219	163100	188523025	907	907	907	907	0
295	20250219	163000	188523025	907	907	907	907	0
296	20250219	162900	188523025	907	907	907	907	0
297	20250219	162800	188523025	907	907	907	907	0
298	20250219	162700	188523025	907	907	907	907	0
299	20250219	162600	188523025	907	907	907	907	0
300	20250219	162500	188523025	907	907	907	907	0
301	20250219	162400	188523025	907	907	907	907	0
302	20250219	162300	188523025	907	907	907	907	2141
303	20250219	162200	188523025	907	907	907	907	0
304	20250219	162100	188523025	907	907	907	907	0
305	20250219	162000	188523025	907	907	907	907	0
306	20250219	161900	188523025	907	907	907	907	0
307	20250219	161800	188523025	907	907	907	907	0
308	20250219	161700	188523025	907	907	907	907	0
309	20250219	161600	188523025	907	907	907	907	0
310	20250219	161500	188523025	907	907	907	907	0
311	20250219	161400	188523025	907	907	907	907	0
312	20250219	161300	188523025	907	907	907	907	0
313	20250219	161200	188523025	907	907	907	907	0
314	20250219	161100	188523025	907	907	907	907	0
315	20250219	161000	188523025	907	907	907	907	0
316	20250219	160900	188523025	907	907	907	907	0
317	20250219	160800	188523025	907	907	907	907	0
318	20250219	160700	188523025	907	907	907	907	0
319	20250219	160600	188523025	907	907	907	907	0
320	20250219	160500	188523025	907	907	907	907	0
321	20250219	160400	188523025	907	907	907	907	0
322	20250219	160300	188523025	907	907	907	907	0
323	20250219	160200	188523025	907	907	907	907	0
324	20250219	160100	188523025	907	907	907	907	0
325	20250219	160000	188523025	907	907	907	907	0
326	20250219	155900	188523025	907	907	907	907	0
327	20250219	155800	188523025	907	907	907	907	0
328	20250219	155700	188523025	907	907	907	907	0
329	20250219	155600	188523025	907	907	907	907	0
330	20250219	155500	188523025	907	907	907	907	0
331	20250219	155400	188523025	907	907	907	907	0
332	20250219	155300	188523025	907	907	907	907	2141
333	20250219	155200	188523025	907	907	907	907	0
334	20250219	155100	188523025	907	907	907	907	0
335	20250219	155000	188523025	907	907	907	907	0
336	20250219	154900	188523025	907	907	907	907	0
337	20250219	154800	188523025	907	907	907	907	0
338	20250219	154700	188523025	907	907	907	907	0
339	20250219	154600	188523025	907	907	907	907	0
340	20250219	154500	188523025	907	907	907	907	0
341	20250219	154400	188523025	907	907	907	907	0
342	20250219	154300	188523025	907	907	907	907	0
343	20250219	154200	188523025	907	907	907	907	0
344	20250219	154100	188523025	907	907	907	907	0
345	20250219	154000	188523025	907	907	907	907	0
346	20250219	153900	188523025	907	907	907	907	0
347	20250219	153800	188523025	907	907	907	907	0
348	20250219	153700	188523025	907	907	907	907	0
349	20250219	153600	188523025	907	907	907	907	0
350	20250219	153500	188523025	907	907	907	907	0
351	20250219	153400	188523025	907	907	907	907	0
352	20250219	153300	188523025	907	907	907	907	0
353	20250219	153200	188523025	907	907	907	907	0
354	20250219	153100	188523025	907	907	907	907	0
355	20250219	153000	188523025	907	907	907	907	2141
356	20250219	152900	186581138	907	907	907	907	0
357	20250219	152800	186581138	907	907	907	907	0
358	20250219	152700	186581138	907	907	907	907	0
359	20250219	152600	186581138	907	907	907	907	0
360	20250219	152500	186581138	907	907	907	907	0
361	20250219	152400	186581138	907	907	907	907	0
362	20250219	152300	186581138	907	907	907	907	0
363	20250219	152200	186581138	907	907	907	907	0
364	20250219	152100	186581138	907	907	907	907	0
365	20250219	152000	186581138	907	907	907	907	0
366	20250219	151900	186581138	907	904	907	901	3192
367	20250219	151800	183702577	905	905	905	905	0
368	20250219	151700	183702577	905	905	905	905	500
369	20250219	151600	183250077	907	907	907	907	0
370	20250219	151500	183250077	907	907	907	907	0
371	20250219	151400	183250077	907	906	907	906	21
372	20250219	151300	183231050	908	908	908	908	0
373	20250219	151200	183231050	908	908	908	908	0
374	20250219	151100	183231050	908	908	908	908	0
375	20250219	151000	183231050	908	908	908	908	0
376	20250219	150900	183231050	908	908	908	908	0
377	20250219	150800	183231050	908	908	908	908	0
378	20250219	150700	183231050	908	908	908	908	0
379	20250219	150600	183231050	908	908	908	908	0
380	20250219	150500	183231050	908	908	908	908	501
381	20250219	150400	182776142	908	908	908	908	0
382	20250219	150300	182776142	908	908	908	908	0
383	20250219	150200	182776142	908	904	908	904	11
384	20250219	150100	182766194	908	908	908	908	1
385	20250219	150000	182765286	903	903	903	903	296
386	20250219	145900	182497998	902	907	907	902	551
387	20250219	145800	182000186	907	907	907	907	38
388	20250219	145700	181965720	907	907	907	907	1
389	20250219	145600	181964813	902	902	902	902	0
390	20250219	145500	181964813	902	902	902	902	0
391	20250219	145400	181964813	902	902	902	902	0
392	20250219	145300	181964813	902	902	902	902	0
393	20250219	145200	181964813	902	902	902	902	455
394	20250219	145100	181554403	907	902	907	901	2501
395	20250219	145000	179300706	902	903	903	902	1510
396	20250219	144900	177937686	907	905	907	905	1256
397	20250219	144800	176801004	905	905	905	905	2245
398	20250219	144700	174769279	907	907	907	907	9
399	20250219	144600	174761116	907	907	907	907	1451
400	20250219	144500	173445059	907	907	907	907	14
401	20250219	144400	173432361	908	908	908	908	0
402	20250219	144300	173432361	908	908	908	908	0
403	20250219	144200	173432361	908	908	908	908	1077
404	20250219	144100	172454445	907	907	907	907	2
405	20250219	144000	172452631	908	908	908	908	1
406	20250219	143900	172451723	908	908	908	908	0
407	20250219	143800	172451723	908	908	908	908	100
408	20250219	143700	172360923	909	909	909	909	0
409	20250219	143600	172360923	909	909	909	909	0
410	20250219	143500	172360923	909	909	909	909	0
411	20250219	143400	172360923	909	909	909	909	0
412	20250219	143300	172360923	909	909	909	909	101
413	20250219	143200	172269114	907	907	907	907	0
414	20250219	143100	172269114	907	907	907	907	0
415	20250219	143000	172269114	907	907	909	907	6
416	20250219	142900	172263668	907	907	907	907	100
417	20250219	142800	172172968	909	909	909	909	0
418	20250219	142700	172172968	909	909	909	909	0
419	20250219	142600	172172968	909	909	909	909	0
420	20250219	142500	172172968	909	909	909	909	0
421	20250219	142400	172172968	909	909	909	909	2
422	20250219	142300	172171150	909	909	909	909	0
423	20250219	142200	172171150	909	907	909	907	1542
424	20250219	142100	170772441	907	907	907	907	0
425	20250219	142000	170772441	907	907	907	907	1
426	20250219	141900	170771534	906	906	906	906	0
427	20250219	141800	170771534	906	906	906	906	0
428	20250219	141700	170771534	906	903	906	903	1195
429	20250219	141600	169692411	906	906	906	906	0
430	20250219	141500	169692411	906	906	906	906	1
431	20250219	141400	169691505	900	909	909	900	4318
432	20250219	141300	165805290	900	908	908	900	33646
433	20250219	141200	135432895	917	917	917	917	1
434	20250219	141100	135431978	910	912	912	910	11500
435	20250219	141000	124963978	918	918	918	918	0
436	20250219	140900	124963978	918	918	918	918	0
437	20250219	140800	124963978	918	918	918	918	0
438	20250219	140700	124963978	918	918	918	918	0
439	20250219	140600	124963978	918	918	918	918	0
440	20250219	140500	124963978	918	918	918	918	0
441	20250219	140400	124963978	918	918	918	918	0
442	20250219	140300	124963978	918	918	918	918	0
443	20250219	140200	124963978	918	918	918	918	0
444	20250219	140100	124963978	918	918	918	918	0
445	20250219	140000	124963978	918	918	918	918	0
446	20250219	135900	124963978	918	918	918	918	0
447	20250219	135800	124963978	918	918	918	918	0
448	20250219	135700	124963978	918	918	918	918	0
449	20250219	135600	124963978	918	918	918	918	55
450	20250219	135500	124913488	918	918	918	918	0
451	20250219	135400	124913488	918	918	918	918	0
452	20250219	135300	124913488	918	918	918	918	1
453	20250219	135200	124912570	912	913	913	912	4
454	20250219	135100	124908921	918	918	918	918	53
455	20250219	135000	124860267	912	912	912	912	250
456	20250219	134900	124632267	912	912	912	912	30
457	20250219	134800	124604907	913	918	918	913	1756
458	20250219	134700	122998794	908	917	917	908	12269
459	20250219	134600	111832347	915	915	915	915	0
460	20250219	134500	111832347	915	915	915	915	500
461	20250219	134400	111374847	917	917	917	917	0
462	20250219	134300	111374847	917	917	917	917	0
463	20250219	134200	111374847	917	917	917	917	0
464	20250219	134100	111374847	917	917	917	917	1
465	20250219	134000	111373930	914	914	914	914	230
466	20250219	133900	111163710	917	917	917	917	0
467	20250219	133800	111163710	917	917	917	917	0
468	20250219	133700	111163710	917	917	917	917	0
469	20250219	133600	111163710	917	917	917	917	0
470	20250219	133500	111163710	917	917	917	917	0
471	20250219	133400	111163710	917	917	917	917	10
472	20250219	133300	111154540	917	917	917	917	0
473	20250219	133200	111154540	917	916	917	916	1024
474	20250219	133100	110215899	915	914	915	914	229
475	20250219	133000	110006544	915	915	915	915	504
476	20250219	132900	109545384	915	915	915	915	99
477	20250219	132800	109454799	915	915	915	915	0
478	20250219	132700	109454799	915	915	915	915	34
479	20250219	132600	109423689	915	913	915	913	3906
480	20250219	132500	105850252	913	913	913	913	0
481	20250219	132400	105850252	913	913	913	913	501
482	20250219	132300	105392839	914	914	914	914	75
483	20250219	132200	105324289	914	914	914	914	200
484	20250219	132100	105141489	914	914	914	914	0
485	20250219	132000	105141489	914	914	914	914	0
486	20250219	131900	105141489	914	914	914	914	0
487	20250219	131800	105141489	914	914	914	914	5
488	20250219	131700	105136919	915	915	915	915	0
489	20250219	131600	105136919	915	915	915	915	0
490	20250219	131500	105136919	915	915	915	915	0
491	20250219	131400	105136919	915	915	915	915	0
492	20250219	131300	105136919	915	915	915	915	65
493	20250219	131200	105077444	915	915	915	915	0
494	20250219	131100	105077444	915	915	915	915	0
495	20250219	131000	105077444	915	915	915	915	0
496	20250219	130900	105077444	915	915	915	915	0
497	20250219	130800	105077444	915	915	915	915	0
498	20250219	130700	105077444	915	915	915	915	0
499	20250219	130600	105077444	915	915	915	915	0
500	20250219	130500	105077444	915	915	915	915	2
501	20250219	130400	105075614	911	911	911	911	11
502	20250219	130300	105065593	915	915	915	915	0
503	20250219	130200	105065593	915	915	915	915	0
504	20250219	130100	105065593	915	915	915	915	3291
505	20250219	130000	102054328	910	910	910	910	50
506	20250219	125900	102008828	910	914	915	910	1184
507	20250219	125800	100927420	915	916	916	914	540
508	20250219	125700	100433314	916	912	917	912	4265
509	20250219	125600	96530273	910	910	910	910	185
510	20250219	125500	96361923	911	911	911	911	0
511	20250219	125400	96361923	911	911	911	911	384
512	20250219	125300	96012099	910	907	913	907	19818
513	20250219	125200	77986733	907	907	907	907	0
514	20250219	125100	77986733	907	907	907	907	0
515	20250219	125000	77986733	907	907	907	907	0
516	20250219	124900	77986733	907	907	907	907	0
517	20250219	124800	77986733	907	907	907	907	0
518	20250219	124700	77986733	907	907	907	907	1
519	20250219	124600	77985826	902	906	906	902	3359
520	20250219	124500	74950470	906	906	906	906	1919
521	20250219	124400	73211856	906	906	906	906	170
522	20250219	124300	73057836	907	907	907	907	0
523	20250219	124200	73057836	907	907	907	907	0
524	20250219	124100	73057836	907	907	907	907	1
525	20250219	124000	73056929	906	906	906	906	0
526	20250219	123900	73056929	906	907	907	906	3
527	20250219	123800	73054210	907	907	907	907	1
528	20250219	123700	73053303	907	907	907	907	0
529	20250219	123600	73053303	907	907	907	907	11
530	20250219	123500	73043326	907	907	907	907	1
531	20250219	123400	73042419	903	903	903	903	228
532	20250219	123300	72836535	903	905	905	903	4590
533	20250219	123200	68685345	907	907	907	907	0
534	20250219	123100	68685345	907	906	907	906	3293
535	20250219	123000	65701880	907	907	907	907	0
536	20250219	122900	65701880	907	907	907	907	906
537	20250219	122800	64880138	907	907	907	907	0
538	20250219	122700	64880138	907	907	907	907	4
539	20250219	122600	64876510	906	906	907	905	1227
540	20250219	122500	63764847	906	906	906	906	6
541	20250219	122400	63759411	906	906	906	906	2
542	20250219	122300	63757599	906	906	906	906	49
543	20250219	122200	63713205	906	906	906	906	0
544	20250219	122100	63713205	906	906	907	906	147
545	20250219	122000	63580022	907	907	907	907	176
546	20250219	121900	63420390	906	906	906	906	0
547	20250219	121800	63420390	906	906	906	906	0
548	20250219	121700	63420390	906	906	906	906	0
549	20250219	121600	63420390	906	906	906	906	8
550	20250219	121500	63413142	906	906	906	906	177
551	20250219	121400	63252780	906	906	906	906	4
552	20250219	121300	63249156	905	905	905	905	30
553	20250219	121200	63222006	906	906	906	906	323
554	20250219	121100	62929368	908	908	908	908	0
555	20250219	121000	62929368	908	908	908	908	587
556	20250219	120900	62396372	908	908	908	908	0
557	20250219	120800	62396372	908	906	908	906	11
558	20250219	120700	62386404	906	906	906	906	1161
559	20250219	120600	61334538	906	904	906	904	2147
560	20250219	120500	59390321	904	904	904	904	0
561	20250219	120400	59390321	904	903	904	903	4692
562	20250219	120300	55153444	903	903	903	903	0
563	20250219	120200	55153444	903	903	903	903	10
564	20250219	120100	55144414	904	904	904	904	0
565	20250219	120000	55144414	904	904	904	904	0
566	20250219	115900	55144414	904	904	904	904	0
567	20250219	115800	55144414	904	904	904	904	1
568	20250219	115700	55143510	898	898	898	898	0
569	20250219	115600	55143510	898	898	898	898	0
570	20250219	115500	55143510	898	898	898	898	1
571	20250219	115400	55142612	904	904	904	904	1
572	20250219	115300	55141708	905	905	905	905	0
573	20250219	115200	55141708	905	905	905	905	0
574	20250219	115100	55141708	905	905	905	905	0
575	20250219	115000	55141708	905	905	905	905	6
576	20250219	114900	55136278	905	905	905	905	1
577	20250219	114800	55135373	900	900	900	900	0
578	20250219	114700	55135373	900	900	900	900	0
579	20250219	114600	55135373	900	900	900	900	3291
580	20250219	114500	52173473	899	900	900	899	10630
581	20250219	114400	42606573	902	902	902	902	2569
582	20250219	114300	40289335	903	903	903	903	1350
583	20250219	114200	39070285	903	903	903	903	43
584	20250219	114100	39031456	906	906	906	906	0
585	20250219	114000	39031456	906	906	906	906	0
586	20250219	113900	39031456	906	906	906	906	0
587	20250219	113800	39031456	906	906	906	906	0
588	20250219	113700	39031456	906	906	906	906	0
589	20250219	113600	39031456	906	903	906	903	110
590	20250219	113500	38931949	903	907	907	903	10
591	20250219	113400	38922899	908	908	908	908	0
592	20250219	113300	38922899	908	902	908	902	2007
593	20250219	113200	37112543	908	908	908	908	0
594	20250219	113100	37112543	908	908	908	908	0
595	20250219	113000	37112543	908	908	908	908	0
596	20250219	112900	37112543	908	908	908	908	0
597	20250219	112800	37112543	908	902	908	902	27
598	20250219	112700	37088183	904	904	904	904	750
599	20250219	112600	36410183	908	908	908	908	0
600	20250219	112500	36410183	908	908	908	908	0
601	20250219	112400	36410183	908	908	908	908	0
602	20250219	112300	36410183	908	908	908	908	1
603	20250219	112200	36409275	905	905	905	905	0
604	20250219	112100	36409275	905	905	905	905	1
605	20250219	112000	36408370	908	908	908	908	16
606	20250219	111900	36393842	909	909	909	909	0
607	20250219	111800	36393842	909	909	909	909	0
608	20250219	111700	36393842	909	909	909	909	0
609	20250219	111600	36393842	909	909	909	909	0
610	20250219	111500	36393842	909	909	909	909	0
611	20250219	111400	36393842	909	909	909	909	0
612	20250219	111300	36393842	909	909	909	909	1
613	20250219	111200	36392933	908	905	910	904	5241
614	20250219	111100	31625627	904	904	904	904	1533
615	20250219	111000	30239795	904	905	905	902	272
616	20250219	110900	29993639	902	902	902	902	654
617	20250219	110800	29403731	902	902	902	902	0
618	20250219	110700	29403731	902	902	902	902	100
619	20250219	110600	29313531	902	900	902	900	313
620	20250219	110500	29031805	900	900	900	900	100
621	20250219	110400	28941805	900	900	900	900	300
622	20250219	110300	28671805	900	900	900	900	0
623	20250219	110200	28671805	900	900	900	900	300
624	20250219	110100	28401805	900	900	900	900	15
625	20250219	110000	28388305	900	900	900	900	100
626	20250219	105900	28298305	900	902	902	900	102
627	20250219	105800	28206501	900	900	900	900	91
628	20250219	105700	28124601	900	900	900	900	2249
629	20250219	105600	26100501	900	900	900	900	0
630	20250219	105500	26100501	900	900	900	900	0
631	20250219	105400	26100501	900	900	900	900	0
632	20250219	105300	26100501	900	898	900	898	12
633	20250219	105200	26089721	898	898	898	898	1000
634	20250219	105100	25191721	898	898	898	898	0
635	20250219	105000	25191721	898	898	898	898	0
636	20250219	104900	25191721	898	898	898	898	0
637	20250219	104800	25191721	898	898	898	898	0
638	20250219	104700	25191721	898	898	898	898	0
639	20250219	104600	25191721	898	898	898	898	0
640	20250219	104500	25191721	898	898	898	898	0
641	20250219	104400	25191721	898	898	898	898	0
642	20250219	104300	25191721	898	898	898	898	0
643	20250219	104200	25191721	898	898	898	898	0
644	20250219	104100	25191721	898	896	898	896	2
645	20250219	104000	25189927	898	898	898	898	1
646	20250219	103900	25189029	896	896	896	896	0
647	20250219	103800	25189029	896	896	896	896	0
648	20250219	103700	25189029	896	896	896	896	0
649	20250219	103600	25189029	896	896	896	896	0
650	20250219	103500	25189029	896	896	896	896	162
651	20250219	103400	25043877	896	896	896	896	0
652	20250219	103300	25043877	896	896	896	896	2000
653	20250219	103200	23251877	896	896	896	896	0
654	20250219	103100	23251877	896	896	896	896	0
655	20250219	103000	23251877	896	896	896	896	0
656	20250219	102900	23251877	896	889	896	889	4217
657	20250219	102800	19496755	889	889	889	889	0
658	20250219	102700	19496755	889	889	889	889	0
659	20250219	102600	19496755	889	889	889	889	0
660	20250219	102500	19496755	889	889	889	889	1
661	20250219	102400	19495866	887	887	887	887	0
662	20250219	102300	19495866	887	887	887	887	0
663	20250219	102200	19495866	887	887	887	887	0
664	20250219	102100	19495866	887	887	887	887	0
665	20250219	102000	19495866	887	887	887	887	10
666	20250219	101900	19486996	887	887	887	887	0
667	20250219	101800	19486996	887	887	887	887	321
668	20250219	101700	19202269	890	890	890	890	0
669	20250219	101600	19202269	890	890	890	890	334
670	20250219	101500	18905009	890	890	890	890	6
671	20250219	101400	18899669	890	887	890	887	31
672	20250219	101300	18872169	887	887	887	887	0
673	20250219	101200	18872169	887	887	887	887	200
674	20250219	101100	18694769	890	890	890	890	1
675	20250219	101000	18693879	890	890	890	890	0
676	20250219	100900	18693879	890	887	890	887	79
677	20250219	100800	18623803	887	887	887	887	0
678	20250219	100700	18623803	887	887	887	887	0
679	20250219	100600	18623803	887	887	887	887	0
680	20250219	100500	18623803	887	887	887	887	0
681	20250219	100400	18623803	887	887	887	887	0
682	20250219	100300	18623803	887	887	887	887	2
683	20250219	100200	18622029	884	884	884	884	1
684	20250219	100100	18621145	884	887	887	884	106
685	20250219	100000	18527126	887	887	887	887	0
686	20250219	095900	18527126	887	887	887	887	1
687	20250219	095800	18526239	886	886	886	886	100
688	20250219	095700	18437639	890	887	890	887	5
689	20250219	095600	18433197	886	884	886	884	1260
690	20250219	095500	17317157	891	891	891	891	0
691	20250219	095400	17317157	891	891	891	891	0
692	20250219	095300	17317157	891	891	891	891	0
693	20250219	095200	17317157	891	891	891	891	1
694	20250219	095100	17316266	891	884	891	884	1600
695	20250219	095000	15901306	891	891	891	891	0
696	20250219	094900	15901306	891	891	891	891	0
697	20250219	094800	15901306	891	891	891	891	0
698	20250219	094700	15901306	891	891	891	891	0
699	20250219	094600	15901306	891	891	891	891	5
700	20250219	094500	15896851	883	883	883	883	0
701	20250219	094400	15896851	883	883	883	883	0
702	20250219	094300	15896851	883	883	883	883	1005
703	20250219	094200	15009436	891	891	891	891	0
704	20250219	094100	15009436	891	891	891	891	0
705	20250219	094000	15009436	891	888	891	888	3000
706	20250219	093900	12341262	889	889	889	889	0
707	20250219	093800	12341262	889	889	889	889	101
708	20250219	093700	12251473	882	882	889	882	2672
709	20250219	093600	9894755	891	891	891	891	0
710	20250219	093500	9894755	891	891	891	891	1
711	20250219	093400	9893864	882	882	882	882	1428
712	20250219	093300	8634368	891	891	891	891	0
713	20250219	093200	8634368	891	891	891	891	1000
714	20250219	093100	7743368	893	893	893	893	0
715	20250219	093000	7743368	893	893	893	893	0
716	20250219	092900	7743368	893	893	893	893	0
717	20250219	092800	7743368	893	882	893	882	2763
718	20250219	092700	5306380	881	884	884	881	690
719	20250219	092600	4697317	885	885	885	885	801
720	20250219	092500	3988432	885	896	896	885	52
721	20250219	092400	3942292	896	896	896	896	0
722	20250219	092300	3942292	896	896	896	896	1
723	20250219	092200	3941396	896	893	896	893	69
724	20250219	092100	3879776	893	891	893	891	1132
725	20250219	092000	2869866	891	886	891	886	2531
726	20250219	091900	619569	886	886	886	886	87
727	20250219	091800	542487	890	890	890	890	0
728	20250219	091700	542487	890	890	890	890	0
729	20250219	091600	542487	890	887	890	887	106
730	20250219	091500	448462	891	889	891	888	202
731	20250219	091400	268980	892	892	892	892	0
732	20250219	091300	268980	892	892	892	892	0
733	20250219	091200	268980	892	892	892	892	0
734	20250219	091100	268980	892	892	892	892	0
735	20250219	091000	268980	892	892	892	892	0
736	20250219	090900	268980	892	892	892	892	0
737	20250219	090800	268980	892	892	892	892	0
738	20250219	090700	268980	892	892	892	892	0
739	20250219	090600	268980	892	892	892	892	0
740	20250219	090500	268980	892	885	892	885	10
741	20250219	090400	260116	885	885	885	885	0
742	20250219	090300	260116	885	885	885	885	80
743	20250219	090200	189316	893	893	893	893	0
744	20250219	090100	189316	893	893	893	893	0
745	20250219	090000	189316	893	893	893	893	212