KissMeData/022220/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190900	358091072	959	959	959	959	3289
3	20250219	190800	358091072	959	959	959	959	0
4	20250219	190700	358091072	959	959	959	959	0
5	20250219	190600	358091072	959	959	959	959	0
6	20250219	190500	358091072	959	959	959	959	0
7	20250219	190400	358091072	959	959	959	959	0
8	20250219	190300	358091072	959	959	959	959	0
9	20250219	190200	358091072	959	959	959	959	0
10	20250219	190100	358091072	959	959	959	959	0
11	20250219	190000	358091072	959	959	959	959	0
12	20250219	185900	358091072	959	959	959	959	0
13	20250219	185800	358091072	959	959	959	959	0
14	20250219	185700	358091072	959	959	959	959	0
15	20250219	185600	358091072	959	959	959	959	0
16	20250219	185500	358091072	959	959	959	959	0
17	20250219	185400	358091072	959	959	959	959	0
18	20250219	185300	358091072	959	959	959	959	0
19	20250219	185200	358091072	959	959	959	959	0
20	20250219	185100	358091072	959	959	959	959	0
21	20250219	185000	358091072	959	959	959	959	0
22	20250219	184900	358091072	959	959	959	959	0
23	20250219	184800	358091072	959	959	959	959	0
24	20250219	184700	358091072	959	959	959	959	0
25	20250219	184600	358091072	959	959	959	959	0
26	20250219	184500	358091072	959	959	959	959	0
27	20250219	184400	358091072	959	959	959	959	0
28	20250219	184300	358091072	959	959	959	959	0
29	20250219	184200	358091072	959	959	959	959	0
30	20250219	184100	358091072	959	959	959	959	0
31	20250219	184000	358091072	959	959	959	959	0
32	20250219	183900	358091072	959	959	959	959	3289
33	20250219	183800	358091072	959	959	959	959	0
34	20250219	183700	358091072	959	959	959	959	0
35	20250219	183600	358091072	959	959	959	959	0
36	20250219	183500	358091072	959	959	959	959	0
37	20250219	183400	358091072	959	959	959	959	0
38	20250219	183300	358091072	959	959	959	959	0
39	20250219	183200	358091072	959	959	959	959	0
40	20250219	183100	358091072	959	959	959	959	0
41	20250219	183000	358091072	959	959	959	959	0
42	20250219	182900	358091072	959	959	959	959	0
43	20250219	182800	358091072	959	959	959	959	0
44	20250219	182700	358091072	959	959	959	959	0
45	20250219	182600	358091072	959	959	959	959	0
46	20250219	182500	358091072	959	959	959	959	0
47	20250219	182400	358091072	959	959	959	959	0
48	20250219	182300	358091072	959	959	959	959	0
49	20250219	182200	358091072	959	959	959	959	0
50	20250219	182100	358091072	959	959	959	959	0
51	20250219	182000	358091072	959	959	959	959	0
52	20250219	181900	358091072	959	959	959	959	0
53	20250219	181800	358091072	959	959	959	959	0
54	20250219	181700	358091072	959	959	959	959	0
55	20250219	181600	358091072	959	959	959	959	0
56	20250219	181500	358091072	959	959	959	959	0
57	20250219	181400	358091072	959	959	959	959	0
58	20250219	181300	358091072	959	959	959	959	0
59	20250219	181200	358091072	959	959	959	959	0
60	20250219	181100	358091072	959	959	959	959	0
61	20250219	181000	358091072	959	959	959	959	0
62	20250219	180900	358091072	959	959	959	959	3289
63	20250219	180800	358091072	959	959	959	959	0
64	20250219	180700	358091072	959	959	959	959	0
65	20250219	180600	358091072	959	959	959	959	0
66	20250219	180500	358091072	959	959	959	959	0
67	20250219	180400	358091072	959	959	959	959	0
68	20250219	180300	358091072	959	959	959	959	0
69	20250219	180200	358091072	959	959	959	959	0
70	20250219	180100	358091072	959	959	959	959	0
71	20250219	180000	358091072	959	959	959	959	0
72	20250219	175900	358091072	959	959	959	959	0
73	20250219	175800	358091072	959	959	959	959	0
74	20250219	175700	358091072	959	959	959	959	0
75	20250219	175600	358091072	959	959	959	959	0
76	20250219	175500	358091072	959	959	959	959	0
77	20250219	175400	358091072	959	959	959	959	0
78	20250219	175300	358091072	959	959	959	959	0
79	20250219	175200	358091072	959	959	959	959	0
80	20250219	175100	358091072	959	959	959	959	0
81	20250219	175000	358091072	959	959	959	959	0
82	20250219	174900	358091072	959	959	959	959	0
83	20250219	174800	358091072	959	959	959	959	0
84	20250219	174700	358091072	959	959	959	959	0
85	20250219	174600	358091072	959	959	959	959	0
86	20250219	174500	358091072	959	959	959	959	0
87	20250219	174400	358091072	959	959	959	959	0
88	20250219	174300	358091072	959	959	959	959	0
89	20250219	174200	358091072	959	959	959	959	0
90	20250219	174100	358091072	959	959	959	959	0
91	20250219	174000	358091072	959	959	959	959	0
92	20250219	173900	358091072	959	959	959	959	3289
93	20250219	173800	358091072	959	959	959	959	0
94	20250219	173700	358091072	959	959	959	959	0
95	20250219	173600	358091072	959	959	959	959	0
96	20250219	173500	358091072	959	959	959	959	0
97	20250219	173400	358091072	959	959	959	959	0
98	20250219	173300	358091072	959	959	959	959	0
99	20250219	173200	358091072	959	959	959	959	0
100	20250219	173100	358091072	959	959	959	959	0
101	20250219	173000	358091072	959	959	959	959	0
102	20250219	172900	358091072	959	959	959	959	0
103	20250219	172800	358091072	959	959	959	959	0
104	20250219	172700	358091072	959	959	959	959	0
105	20250219	172600	358091072	959	959	959	959	0
106	20250219	172500	358091072	959	959	959	959	0
107	20250219	172400	358091072	959	959	959	959	0
108	20250219	172300	358091072	959	959	959	959	0
109	20250219	172200	358091072	959	959	959	959	0
110	20250219	172100	358091072	959	959	959	959	0
111	20250219	172000	358091072	959	959	959	959	0
112	20250219	171900	358091072	959	959	959	959	0
113	20250219	171800	358091072	959	959	959	959	0
114	20250219	171700	358091072	959	959	959	959	0
115	20250219	171600	358091072	959	959	959	959	0
116	20250219	171500	358091072	959	959	959	959	0
117	20250219	171400	358091072	959	959	959	959	0
118	20250219	171300	358091072	959	959	959	959	0
119	20250219	171200	358091072	959	959	959	959	0
120	20250219	171100	358091072	959	959	959	959	0
121	20250219	171000	358091072	959	959	959	959	0
122	20250219	170900	358091072	959	959	959	959	3289
123	20250219	170800	358091072	959	959	959	959	0
124	20250219	170700	358091072	959	959	959	959	0
125	20250219	170600	358091072	959	959	959	959	0
126	20250219	170500	358091072	959	959	959	959	0
127	20250219	170400	358091072	959	959	959	959	0
128	20250219	170300	358091072	959	959	959	959	0
129	20250219	170200	358091072	959	959	959	959	0
130	20250219	170100	358091072	959	959	959	959	0
131	20250219	170000	358091072	959	959	959	959	0
132	20250219	165900	358091072	959	959	959	959	0
133	20250219	165800	358091072	959	959	959	959	0
134	20250219	165700	358091072	959	959	959	959	0
135	20250219	165600	358091072	959	959	959	959	0
136	20250219	165500	358091072	959	959	959	959	0
137	20250219	165400	358091072	959	959	959	959	0
138	20250219	165300	358091072	959	959	959	959	0
139	20250219	165200	358091072	959	959	959	959	0
140	20250219	165100	358091072	959	959	959	959	0
141	20250219	165000	358091072	959	959	959	959	0
142	20250219	164900	358091072	959	959	959	959	0
143	20250219	164800	358091072	959	959	959	959	0
144	20250219	164700	358091072	959	959	959	959	0
145	20250219	164600	358091072	959	959	959	959	0
146	20250219	164500	358091072	959	959	959	959	0
147	20250219	164400	358091072	959	959	959	959	0
148	20250219	164300	358091072	959	959	959	959	0
149	20250219	164200	358091072	959	959	959	959	0
150	20250219	164100	358091072	959	959	959	959	0
151	20250219	164000	358091072	959	959	959	959	0
152	20250219	163900	358091072	959	959	959	959	3289
153	20250219	163800	358091072	959	959	959	959	0
154	20250219	163700	358091072	959	959	959	959	0
155	20250219	163600	358091072	959	959	959	959	0
156	20250219	163500	358091072	959	959	959	959	0
157	20250219	163400	358091072	959	959	959	959	0
158	20250219	163300	358091072	959	959	959	959	0
159	20250219	163200	358091072	959	959	959	959	0
160	20250219	163100	358091072	959	959	959	959	0
161	20250219	163000	358091072	959	959	959	959	0
162	20250219	162900	358091072	959	959	959	959	0
163	20250219	162800	358091072	959	959	959	959	0
164	20250219	162700	358091072	959	959	959	959	0
165	20250219	162600	358091072	959	959	959	959	0
166	20250219	162500	358091072	959	959	959	959	0
167	20250219	162400	358091072	959	959	959	959	0
168	20250219	162300	358091072	959	959	959	959	0
169	20250219	162200	358091072	959	959	959	959	0
170	20250219	162100	358091072	959	959	959	959	0
171	20250219	162000	358091072	959	959	959	959	0
172	20250219	161900	358091072	959	959	959	959	0
173	20250219	161800	358091072	959	959	959	959	0
174	20250219	161700	358091072	959	959	959	959	0
175	20250219	161600	358091072	959	959	959	959	0
176	20250219	161500	358091072	959	959	959	959	0
177	20250219	161400	358091072	959	959	959	959	0
178	20250219	161300	358091072	959	959	959	959	0
179	20250219	161200	358091072	959	959	959	959	0
180	20250219	161100	358091072	959	959	959	959	0
181	20250219	161000	358091072	959	959	959	959	0
182	20250219	160900	358091072	959	959	959	959	3289
183	20250219	160800	358091072	959	959	959	959	0
184	20250219	160700	358091072	959	959	959	959	0
185	20250219	160600	358091072	959	959	959	959	0
186	20250219	160500	358091072	959	959	959	959	0
187	20250219	160400	358091072	959	959	959	959	0
188	20250219	160300	358091072	959	959	959	959	0
189	20250219	160200	358091072	959	959	959	959	0
190	20250219	160100	358091072	959	959	959	959	0
191	20250219	160000	358091072	959	959	959	959	0
192	20250219	155900	358091072	959	959	959	959	0
193	20250219	155800	358091072	959	959	959	959	0
194	20250219	155700	358091072	959	959	959	959	0
195	20250219	155600	358091072	959	959	959	959	0
196	20250219	155500	358091072	959	959	959	959	0
197	20250219	155400	358091072	959	959	959	959	0
198	20250219	155300	358091072	959	959	959	959	0
199	20250219	155200	358091072	959	959	959	959	0
200	20250219	155100	358091072	959	959	959	959	0
201	20250219	155000	358091072	959	959	959	959	0
202	20250219	154900	358091072	959	959	959	959	0
203	20250219	154800	358091072	959	959	959	959	0
204	20250219	154700	358091072	959	959	959	959	0
205	20250219	154600	358091072	959	959	959	959	0
206	20250219	154500	358091072	959	959	959	959	0
207	20250219	154400	358091072	959	959	959	959	0
208	20250219	154300	358091072	959	959	959	959	0
209	20250219	154200	358091072	959	959	959	959	0
210	20250219	154100	358091072	959	959	959	959	0
211	20250219	154000	358091072	959	959	959	959	0
212	20250219	153900	358091072	959	959	959	959	3289
213	20250219	153800	358091072	959	959	959	959	0
214	20250219	153700	358091072	959	959	959	959	0
215	20250219	153600	358091072	959	959	959	959	0
216	20250219	153500	358091072	959	959	959	959	0
217	20250219	153400	358091072	959	959	959	959	0
218	20250219	153300	358091072	959	959	959	959	0
219	20250219	153200	358091072	959	959	959	959	0
220	20250219	153100	358091072	959	959	959	959	0
221	20250219	153000	358091072	959	959	959	959	3289
222	20250219	152900	354936921	959	959	959	959	0
223	20250219	152800	354936921	959	959	959	959	0
224	20250219	152700	354936921	959	959	959	959	0
225	20250219	152600	354936921	959	959	959	959	0
226	20250219	152500	354936921	959	959	959	959	0
227	20250219	152400	354936921	959	959	959	959	0
228	20250219	152300	354936921	959	959	959	959	0
229	20250219	152200	354936921	959	959	959	959	0
230	20250219	152100	354936921	959	959	959	959	0
231	20250219	152000	354936921	959	959	959	959	0
232	20250219	151900	354936921	959	959	959	959	637
233	20250219	151800	354326038	959	959	959	959	0
234	20250219	151700	354326038	959	959	959	959	0
235	20250219	151600	354326038	959	959	959	959	0
236	20250219	151500	354326038	959	959	959	959	0
237	20250219	151400	354326038	959	959	959	959	0
238	20250219	151300	354326038	959	959	959	959	0
239	20250219	151200	354326038	959	959	959	959	0
240	20250219	151100	354326038	959	959	959	959	0
241	20250219	151000	354326038	959	959	959	959	0
242	20250219	150900	354326038	959	959	961	959	182
243	20250219	150800	354151498	960	960	960	960	9
244	20250219	150700	354142858	959	959	959	959	0
245	20250219	150600	354142858	959	959	959	959	0
246	20250219	150500	354142858	959	959	959	959	0
247	20250219	150400	354142858	959	959	959	959	0
248	20250219	150300	354142858	959	959	959	959	2
249	20250219	150200	354140940	960	960	960	960	0
250	20250219	150100	354140940	960	959	960	959	2
251	20250219	150000	354139021	959	959	961	959	6
252	20250219	145900	354133264	959	959	959	959	1
253	20250219	145800	354132305	963	963	963	963	0
254	20250219	145700	354132305	963	962	963	962	1537
255	20250219	145600	352653045	962	962	962	962	1
256	20250219	145500	352652083	961	961	962	961	1001
257	20250219	145400	351689884	960	960	960	960	1
258	20250219	145300	351688924	961	961	961	961	2
259	20250219	145200	351687002	960	960	960	960	1485
260	20250219	145100	350261402	958	958	958	958	0
261	20250219	145000	350261402	958	958	958	958	0
262	20250219	144900	350261402	958	958	958	957	1155
263	20250219	144800	349155297	960	961	961	960	2250
264	20250219	144700	346994257	962	962	962	962	150
265	20250219	144600	346849957	961	961	961	961	0
266	20250219	144500	346849957	961	961	961	961	1038
267	20250219	144400	345852439	963	963	963	963	0
268	20250219	144300	345852439	963	963	963	963	0
269	20250219	144200	345852439	963	963	963	963	0
270	20250219	144100	345852439	963	963	963	963	0
271	20250219	144000	345852439	963	963	963	963	1
272	20250219	143900	345851476	958	961	961	958	4691
273	20250219	143800	341350268	962	962	962	962	0
274	20250219	143700	341350268	962	962	962	962	0
275	20250219	143600	341350268	962	962	962	962	0
276	20250219	143500	341350268	962	962	962	962	139
277	20250219	143400	341216550	963	963	963	963	56
278	20250219	143300	341162622	964	964	964	964	0
279	20250219	143200	341162622	964	964	964	964	0
280	20250219	143100	341162622	964	964	964	964	2
281	20250219	143000	341160694	962	962	962	962	0
282	20250219	142900	341160694	962	962	962	962	0
283	20250219	142800	341160694	962	962	962	962	562
284	20250219	142700	340620050	964	964	964	964	1
285	20250219	142600	340619086	961	961	961	961	0
286	20250219	142500	340619086	961	961	961	961	0
287	20250219	142400	340619086	961	961	961	961	0
288	20250219	142300	340619086	961	961	961	961	0
289	20250219	142200	340619086	961	961	961	961	0
290	20250219	142100	340619086	961	961	961	961	100
291	20250219	142000	340522986	964	964	964	964	0
292	20250219	141900	340522986	964	964	964	964	1
293	20250219	141800	340522022	962	962	962	962	0
294	20250219	141700	340522022	962	962	962	962	0
295	20250219	141600	340522022	962	962	962	962	1501
296	20250219	141500	339078060	963	963	963	963	0
297	20250219	141400	339078060	963	963	963	963	0
298	20250219	141300	339078060	963	963	963	963	2
299	20250219	141200	339076134	964	962	964	962	780
300	20250219	141100	338324678	962	962	962	962	0
301	20250219	141000	338324678	962	961	962	961	30
302	20250219	140900	338295821	960	960	960	960	106
303	20250219	140800	338194061	960	961	961	960	11
304	20250219	140700	338183491	960	961	961	960	124
305	20250219	140600	338064421	961	961	961	961	800
306	20250219	140500	337295621	961	961	961	961	0
307	20250219	140400	337295621	961	961	961	961	11
308	20250219	140300	337285050	961	961	961	961	0
309	20250219	140200	337285050	961	961	961	961	0
310	20250219	140100	337285050	961	961	961	961	0
311	20250219	140000	337285050	961	961	961	961	0
312	20250219	135900	337285050	961	961	961	961	0
313	20250219	135800	337285050	961	960	961	960	2
314	20250219	135700	337283129	960	960	960	960	0
315	20250219	135600	337283129	960	960	960	960	0
316	20250219	135500	337283129	960	960	960	960	0
317	20250219	135400	337283129	960	960	960	960	88
318	20250219	135300	337198649	960	960	960	960	1
319	20250219	135200	337197689	962	962	962	962	0
320	20250219	135100	337197689	962	962	962	962	0
321	20250219	135000	337197689	962	962	962	962	0
322	20250219	134900	337197689	962	962	962	962	5
323	20250219	134800	337192879	962	962	962	962	0
324	20250219	134700	337192879	962	962	962	962	0
325	20250219	134600	337192879	962	962	962	962	1
326	20250219	134500	337191917	960	960	960	960	0
327	20250219	134400	337191917	960	960	960	960	0
328	20250219	134300	337191917	960	960	960	960	0
329	20250219	134200	337191917	960	960	960	960	0
330	20250219	134100	337191917	960	960	960	960	102
331	20250219	134000	337093997	961	961	961	961	826
332	20250219	133900	336300211	961	961	961	961	0
333	20250219	133800	336300211	961	961	961	961	0
334	20250219	133700	336300211	961	961	961	961	18
335	20250219	133600	336282913	960	960	960	960	0
336	20250219	133500	336282913	960	960	960	960	0
337	20250219	133400	336282913	960	960	960	960	0
338	20250219	133300	336282913	960	960	960	960	0
339	20250219	133200	336282913	960	960	960	960	0
340	20250219	133100	336282913	960	960	960	960	1
341	20250219	133000	336281953	961	961	961	961	0
342	20250219	132900	336281953	961	961	961	961	1082
343	20250219	132800	335242151	961	961	961	961	0
344	20250219	132700	335242151	961	961	961	961	0
345	20250219	132600	335242151	961	961	961	961	0
346	20250219	132500	335242151	961	962	962	961	100
347	20250219	132400	335146030	964	964	964	964	0
348	20250219	132300	335146030	964	964	964	964	0
349	20250219	132200	335146030	964	964	964	964	1
350	20250219	132100	335145066	962	962	962	962	0
351	20250219	132000	335145066	962	962	962	962	0
352	20250219	131900	335145066	962	962	962	962	0
353	20250219	131800	335145066	962	962	962	962	0
354	20250219	131700	335145066	962	962	962	962	0
355	20250219	131600	335145066	962	962	962	962	0
356	20250219	131500	335145066	962	962	962	962	0
357	20250219	131400	335145066	962	962	962	962	0
358	20250219	131300	335145066	962	962	962	962	0
359	20250219	131200	335145066	962	962	962	962	0
360	20250219	131100	335145066	962	962	962	962	0
361	20250219	131000	335145066	962	962	962	962	0
362	20250219	130900	335145066	962	962	962	962	0
363	20250219	130800	335145066	962	962	962	962	0
364	20250219	130700	335145066	962	962	962	962	0
365	20250219	130600	335145066	962	962	962	962	1129
366	20250219	130500	334058968	963	963	963	963	100
367	20250219	130400	333962668	962	962	962	962	0
368	20250219	130300	333962668	962	962	962	962	0
369	20250219	130200	333962668	962	962	962	962	0
370	20250219	130100	333962668	962	962	962	962	0
371	20250219	130000	333962668	962	962	962	962	200
372	20250219	125900	333770268	962	962	962	962	0
373	20250219	125800	333770268	962	962	962	962	0
374	20250219	125700	333770268	962	962	962	962	0
375	20250219	125600	333770268	962	962	962	962	0
376	20250219	125500	333770268	962	961	962	961	253
377	20250219	125400	333527005	960	960	960	960	0
378	20250219	125300	333527005	960	960	960	960	0
379	20250219	125200	333527005	960	960	960	960	0
380	20250219	125100	333527005	960	960	960	960	0
381	20250219	125000	333527005	960	960	960	960	1
382	20250219	124900	333526045	961	961	961	961	0
383	20250219	124800	333526045	961	961	961	961	0
384	20250219	124700	333526045	961	961	961	961	1001
385	20250219	124600	332564084	961	961	961	961	0
386	20250219	124500	332564084	961	961	961	961	0
387	20250219	124400	332564084	961	961	961	961	0
388	20250219	124300	332564084	961	961	961	961	0
389	20250219	124200	332564084	961	961	961	961	0
390	20250219	124100	332564084	961	961	961	961	0
391	20250219	124000	332564084	961	961	961	961	0
392	20250219	123900	332564084	961	961	961	961	0
393	20250219	123800	332564084	961	961	961	961	0
394	20250219	123700	332564084	961	961	961	961	1
395	20250219	123600	332563123	959	959	959	959	0
396	20250219	123500	332563123	959	959	959	959	14
397	20250219	123400	332549697	959	959	960	959	3
398	20250219	123300	332546819	958	958	958	958	0
399	20250219	123200	332546819	958	958	958	958	0
400	20250219	123100	332546819	958	958	958	958	1
401	20250219	123000	332545861	962	962	962	962	0
402	20250219	122900	332545861	962	962	962	962	1
403	20250219	122800	332544899	958	958	958	958	0
404	20250219	122700	332544899	958	958	958	958	101
405	20250219	122600	332448141	962	961	962	961	1001
406	20250219	122500	331486179	959	959	959	959	0
407	20250219	122400	331486179	959	959	959	959	0
408	20250219	122300	331486179	959	959	959	959	1150
409	20250219	122200	330383329	958	958	958	958	0
410	20250219	122100	330383329	958	958	958	958	0
411	20250219	122000	330383329	958	958	958	958	0
412	20250219	121900	330383329	958	958	958	958	18
413	20250219	121800	330366085	958	958	958	958	36
414	20250219	121700	330331597	958	958	958	958	18
415	20250219	121600	330314353	957	957	957	957	324
416	20250219	121500	330004285	958	958	958	958	1577
417	20250219	121400	328493519	959	959	959	959	561
418	20250219	121300	327955520	960	960	960	960	0
419	20250219	121200	327955520	960	959	960	959	2
420	20250219	121100	327953601	959	959	959	959	0
421	20250219	121000	327953601	959	959	959	959	1
422	20250219	120900	327952642	960	960	960	960	21
423	20250219	120800	327932482	960	960	960	960	399
424	20250219	120700	327549442	961	961	961	961	0
425	20250219	120600	327549442	961	961	961	961	0
426	20250219	120500	327549442	961	961	961	961	0
427	20250219	120400	327549442	961	961	961	961	0
428	20250219	120300	327549442	961	961	961	961	0
429	20250219	120200	327549442	961	961	961	961	2
430	20250219	120100	327547520	960	960	960	960	0
431	20250219	120000	327547520	960	960	960	960	0
432	20250219	115900	327547520	960	960	960	960	0
433	20250219	115800	327547520	960	960	960	960	500
434	20250219	115700	327067520	960	960	960	960	0
435	20250219	115600	327067520	960	960	960	960	1
436	20250219	115500	327066560	959	959	959	959	300
437	20250219	115400	326778860	959	959	959	959	0
438	20250219	115300	326778860	959	959	959	959	0
439	20250219	115200	326778860	959	958	959	958	753
440	20250219	115100	326057370	959	959	959	959	0
441	20250219	115000	326057370	959	959	959	959	3
442	20250219	114900	326054493	958	958	958	958	0
443	20250219	114800	326054493	958	958	958	958	285
444	20250219	114700	325781463	959	959	959	959	382
445	20250219	114600	325415125	959	959	960	959	196
446	20250219	114500	325227127	959	959	959	959	0
447	20250219	114400	325227127	959	959	959	959	4
448	20250219	114300	325223291	959	959	959	959	0
449	20250219	114200	325223291	959	959	959	959	0
450	20250219	114100	325223291	959	959	959	959	0
451	20250219	114000	325223291	959	958	959	957	802
452	20250219	113900	324455080	958	959	959	958	36
453	20250219	113800	324420574	959	959	959	959	54
454	20250219	113700	324368788	958	960	960	958	1650
455	20250219	113600	322786756	961	961	961	961	0
456	20250219	113500	322786756	961	961	961	961	0
457	20250219	113400	322786756	961	959	961	959	1675
458	20250219	113300	321178604	959	959	959	959	1000
459	20250219	113200	320219604	960	960	960	960	7
460	20250219	113100	320212884	959	960	960	959	1054
461	20250219	113000	319201997	961	961	961	961	245
462	20250219	112900	318966552	961	961	961	961	0
463	20250219	112800	318966552	961	962	962	960	32041
464	20250219	112700	288179098	962	962	962	962	0
465	20250219	112600	288179098	962	965	965	962	17000
466	20250219	112500	271805137	965	965	965	965	18
467	20250219	112400	271787767	965	965	965	965	0
468	20250219	112300	271787767	965	965	965	965	0
469	20250219	112200	271787767	965	965	965	965	0
470	20250219	112100	271787767	965	965	965	965	0
471	20250219	112000	271787767	965	965	965	965	18
472	20250219	111900	271770397	966	966	966	966	0
473	20250219	111800	271770397	966	966	966	966	0
474	20250219	111700	271770397	966	966	966	966	0
475	20250219	111600	271770397	966	965	966	965	125
476	20250219	111500	271649747	965	965	965	965	0
477	20250219	111400	271649747	965	965	965	965	0
478	20250219	111300	271649747	965	965	965	965	0
479	20250219	111200	271649747	965	965	965	965	0
480	20250219	111100	271649747	965	965	965	965	54
481	20250219	111000	271597637	965	965	965	965	90
482	20250219	110900	271510787	965	965	965	965	0
483	20250219	110800	271510787	965	965	965	965	0
484	20250219	110700	271510787	965	965	965	965	0
485	20250219	110600	271510787	965	965	965	965	18
486	20250219	110500	271493417	966	966	966	966	0
487	20250219	110400	271493417	966	966	966	966	0
488	20250219	110300	271493417	966	966	966	966	0
489	20250219	110200	271493417	966	966	966	966	0
490	20250219	110100	271493417	966	965	966	965	18
491	20250219	110000	271476040	965	964	965	964	25
492	20250219	105900	271451933	963	963	963	963	0
493	20250219	105800	271451933	963	963	963	963	0
494	20250219	105700	271451933	963	963	963	963	2431
495	20250219	105600	269110880	963	963	963	963	18
496	20250219	105500	269093546	964	965	965	964	3318
497	20250219	105400	265893880	965	965	965	965	0
498	20250219	105300	265893880	965	965	965	965	0
499	20250219	105200	265893880	965	965	965	965	0
500	20250219	105100	265893880	965	965	965	965	0
501	20250219	105000	265893880	965	964	965	964	20
502	20250219	104900	265874582	964	964	964	964	36
503	20250219	104800	265839878	964	964	964	964	1
504	20250219	104700	265838914	964	964	964	964	36
505	20250219	104600	265804210	964	964	964	964	0
506	20250219	104500	265804210	964	964	964	964	0
507	20250219	104400	265804210	964	964	964	964	0
508	20250219	104300	265804210	964	964	964	964	0
509	20250219	104200	265804210	964	964	964	964	0
510	20250219	104100	265804210	964	964	964	964	0
511	20250219	104000	265804210	964	964	964	964	36
512	20250219	103900	265769506	964	964	965	964	180
513	20250219	103800	265595968	964	965	965	964	8652
514	20250219	103700	257253275	965	965	965	965	0
515	20250219	103600	257253275	965	965	965	965	0
516	20250219	103500	257253275	965	965	965	965	0
517	20250219	103400	257253275	965	966	966	965	3015
518	20250219	103300	254342052	967	967	967	967	0
519	20250219	103200	254342052	967	967	967	967	0
520	20250219	103100	254342052	967	967	967	967	0
521	20250219	103000	254342052	967	967	967	967	584
522	20250219	102900	253777324	967	967	967	967	400
523	20250219	102800	253390524	968	968	968	968	1
524	20250219	102700	253389556	967	967	967	967	16
525	20250219	102600	253374084	968	968	968	968	2
526	20250219	102500	253372148	969	969	969	969	0
527	20250219	102400	253372148	969	966	969	966	2
528	20250219	102300	253370213	969	966	969	966	2
529	20250219	102200	253368278	969	966	969	966	49
530	20250219	102100	253320898	966	966	966	966	108
531	20250219	102000	253216570	966	966	966	966	36
532	20250219	101900	253181794	966	966	966	966	0
533	20250219	101800	253181794	966	966	966	966	72
534	20250219	101700	253112242	967	967	967	967	1
535	20250219	101600	253111275	966	967	968	966	55
536	20250219	101500	253058128	966	966	966	966	100
537	20250219	101400	252961528	967	966	967	966	95
538	20250219	101300	252869743	968	968	968	968	20
539	20250219	101200	252850383	967	967	967	967	205
540	20250219	101100	252652148	966	966	966	966	0
541	20250219	101000	252652148	966	966	966	966	54
542	20250219	100900	252599984	966	966	966	966	54
543	20250219	100800	252547820	966	966	966	966	108
544	20250219	100700	252443492	966	966	966	966	72
545	20250219	100600	252373940	967	967	967	967	1533
546	20250219	100500	250891529	968	969	969	968	3288
547	20250219	100400	247708681	969	969	969	969	18
548	20250219	100300	247691239	969	970	970	969	6
549	20250219	100200	247685424	968	968	968	968	74
550	20250219	100100	247613792	968	968	968	968	21
551	20250219	100000	247593464	968	968	968	968	0
552	20250219	095900	247593464	968	968	968	968	0
553	20250219	095800	247593464	968	968	968	968	0
554	20250219	095700	247593464	968	968	968	968	51
555	20250219	095600	247544096	969	969	969	969	5
556	20250219	095500	247539251	968	968	968	968	0
557	20250219	095400	247539251	968	968	968	968	0
558	20250219	095300	247539251	968	968	968	968	0
559	20250219	095200	247539251	968	968	968	968	0
560	20250219	095100	247539251	968	968	968	968	1
561	20250219	095000	247538283	969	969	969	969	0
562	20250219	094900	247538283	969	967	970	967	3980
563	20250219	094800	243687399	966	966	966	966	0
564	20250219	094700	243687399	966	967	967	966	22
565	20250219	094600	243666146	967	967	967	966	18
566	20250219	094500	243648741	965	966	966	965	1182
567	20250219	094400	242507328	967	969	969	967	12084
568	20250219	094300	230808724	971	970	976	970	2601
569	20250219	094200	228283128	969	969	969	969	77
570	20250219	094100	228208515	969	969	969	969	0
571	20250219	094000	228208515	969	969	969	969	758
572	20250219	093900	227474013	971	971	971	971	0
573	20250219	093800	227474013	971	970	971	970	1410
574	20250219	093700	226106003	969	969	969	969	5
575	20250219	093600	226101158	971	971	971	971	0
576	20250219	093500	226101158	971	971	971	971	0
577	20250219	093400	226101158	971	971	971	971	0
578	20250219	093300	226101158	971	971	971	971	0
579	20250219	093200	226101158	971	971	971	971	0
580	20250219	093100	226101158	971	970	971	969	3344
581	20250219	093000	222857703	971	971	971	971	0
582	20250219	092900	222857703	971	971	971	971	1202
583	20250219	092800	221690561	969	969	969	969	6
584	20250219	092700	221684747	979	970	979	968	4174
585	20250219	092600	217636004	971	973	973	971	1717
586	20250219	092500	215968219	973	973	973	973	250
587	20250219	092400	215724969	972	972	972	972	381
588	20250219	092300	215354637	973	972	973	972	201
589	20250219	092200	215159065	972	972	972	972	3
590	20250219	092100	215156149	972	972	972	972	1
591	20250219	092000	215155177	971	972	972	971	1000
592	20250219	091900	214184175	972	973	973	972	86
593	20250219	091800	214100501	972	971	972	971	3
594	20250219	091700	214097587	975	975	975	975	8
595	20250219	091600	214089787	975	973	976	973	214
596	20250219	091500	213881334	971	971	971	971	506
597	20250219	091400	213390008	971	973	973	971	272
598	20250219	091300	213125692	973	971	973	971	2288
599	20250219	091200	210903444	970	970	970	970	2241
600	20250219	091100	208729674	970	968	970	968	1630
601	20250219	091000	207149935	968	967	968	967	42
602	20250219	090900	207109320	967	974	974	967	20747
603	20250219	090800	186986029	973	975	980	973	12887
604	20250219	090700	174429093	975	975	978	975	8631
605	20250219	090600	166006922	975	965	977	965	18871
606	20250219	090500	147713783	967	968	971	967	3599
607	20250219	090400	144233011	965	966	966	965	650
608	20250219	090300	143605128	965	965	968	965	2879
609	20250219	090200	140826002	967	988	988	961	68308
610	20250219	090100	74489059	989	983	990	974	65559
611	20250219	090000	9948628	985	987	987	972	10094