KissMeData/022220/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190900	106310790	957	957	957	957	60
3	20250220	190800	106310790	957	957	957	957	0
4	20250220	190700	106310790	957	957	957	957	0
5	20250220	190600	106310790	957	957	957	957	0
6	20250220	190500	106310790	957	957	957	957	0
7	20250220	190400	106310790	957	957	957	957	0
8	20250220	190300	106310790	957	957	957	957	0
9	20250220	190200	106310790	957	957	957	957	0
10	20250220	190100	106310790	957	957	957	957	0
11	20250220	190000	106310790	957	957	957	957	0
12	20250220	185900	106310790	957	957	957	957	0
13	20250220	185800	106310790	957	957	957	957	0
14	20250220	185700	106310790	957	957	957	957	0
15	20250220	185600	106310790	957	957	957	957	0
16	20250220	185500	106310790	957	957	957	957	0
17	20250220	185400	106310790	957	957	957	957	0
18	20250220	185300	106310790	957	957	957	957	0
19	20250220	185200	106310790	957	957	957	957	0
20	20250220	185100	106310790	957	957	957	957	0
21	20250220	185000	106310790	957	957	957	957	0
22	20250220	184900	106310790	957	957	957	957	0
23	20250220	184800	106310790	957	957	957	957	0
24	20250220	184700	106310790	957	957	957	957	0
25	20250220	184600	106310790	957	957	957	957	0
26	20250220	184500	106310790	957	957	957	957	0
27	20250220	184400	106310790	957	957	957	957	0
28	20250220	184300	106310790	957	957	957	957	0
29	20250220	184200	106310790	957	957	957	957	0
30	20250220	184100	106310790	957	957	957	957	0
31	20250220	184000	106310790	957	957	957	957	0
32	20250220	183900	106310790	957	957	957	957	60
33	20250220	183800	106310790	957	957	957	957	0
34	20250220	183700	106310790	957	957	957	957	0
35	20250220	183600	106310790	957	957	957	957	0
36	20250220	183500	106310790	957	957	957	957	0
37	20250220	183400	106310790	957	957	957	957	0
38	20250220	183300	106310790	957	957	957	957	0
39	20250220	183200	106310790	957	957	957	957	0
40	20250220	183100	106310790	957	957	957	957	0
41	20250220	183000	106310790	957	957	957	957	0
42	20250220	182900	106310790	957	957	957	957	0
43	20250220	182800	106310790	957	957	957	957	0
44	20250220	182700	106310790	957	957	957	957	0
45	20250220	182600	106310790	957	957	957	957	0
46	20250220	182500	106310790	957	957	957	957	0
47	20250220	182400	106310790	957	957	957	957	0
48	20250220	182300	106310790	957	957	957	957	0
49	20250220	182200	106310790	957	957	957	957	0
50	20250220	182100	106310790	957	957	957	957	0
51	20250220	182000	106310790	957	957	957	957	0
52	20250220	181900	106310790	957	957	957	957	0
53	20250220	181800	106310790	957	957	957	957	0
54	20250220	181700	106310790	957	957	957	957	0
55	20250220	181600	106310790	957	957	957	957	0
56	20250220	181500	106310790	957	957	957	957	0
57	20250220	181400	106310790	957	957	957	957	0
58	20250220	181300	106310790	957	957	957	957	0
59	20250220	181200	106310790	957	957	957	957	0
60	20250220	181100	106310790	957	957	957	957	0
61	20250220	181000	106310790	957	957	957	957	0
62	20250220	180900	106310790	957	957	957	957	60
63	20250220	180800	106310790	957	957	957	957	0
64	20250220	180700	106310790	957	957	957	957	0
65	20250220	180600	106310790	957	957	957	957	0
66	20250220	180500	106310790	957	957	957	957	0
67	20250220	180400	106310790	957	957	957	957	0
68	20250220	180300	106310790	957	957	957	957	0
69	20250220	180200	106310790	957	957	957	957	0
70	20250220	180100	106310790	957	957	957	957	0
71	20250220	180000	106310790	957	957	957	957	0
72	20250220	175900	106310790	957	957	957	957	0
73	20250220	175800	106310790	957	957	957	957	0
74	20250220	175700	106310790	957	957	957	957	0
75	20250220	175600	106310790	957	957	957	957	0
76	20250220	175500	106310790	957	957	957	957	0
77	20250220	175400	106310790	957	957	957	957	0
78	20250220	175300	106310790	957	957	957	957	0
79	20250220	175200	106310790	957	957	957	957	0
80	20250220	175100	106310790	957	957	957	957	0
81	20250220	175000	106310790	957	957	957	957	0
82	20250220	174900	106310790	957	957	957	957	0
83	20250220	174800	106310790	957	957	957	957	0
84	20250220	174700	106310790	957	957	957	957	0
85	20250220	174600	106310790	957	957	957	957	0
86	20250220	174500	106310790	957	957	957	957	0
87	20250220	174400	106310790	957	957	957	957	0
88	20250220	174300	106310790	957	957	957	957	0
89	20250220	174200	106310790	957	957	957	957	0
90	20250220	174100	106310790	957	957	957	957	0
91	20250220	174000	106310790	957	957	957	957	0
92	20250220	173900	106310790	957	957	957	957	60
93	20250220	173800	106310790	957	957	957	957	0
94	20250220	173700	106310790	957	957	957	957	0
95	20250220	173600	106310790	957	957	957	957	0
96	20250220	173500	106310790	957	957	957	957	0
97	20250220	173400	106310790	957	957	957	957	0
98	20250220	173300	106310790	957	957	957	957	0
99	20250220	173200	106310790	957	957	957	957	0
100	20250220	173100	106310790	957	957	957	957	0
101	20250220	173000	106310790	957	957	957	957	0
102	20250220	172900	106310790	957	957	957	957	0
103	20250220	172800	106310790	957	957	957	957	0
104	20250220	172700	106310790	957	957	957	957	0
105	20250220	172600	106310790	957	957	957	957	0
106	20250220	172500	106310790	957	957	957	957	0
107	20250220	172400	106310790	957	957	957	957	0
108	20250220	172300	106310790	957	957	957	957	0
109	20250220	172200	106310790	957	957	957	957	0
110	20250220	172100	106310790	957	957	957	957	0
111	20250220	172000	106310790	957	957	957	957	0
112	20250220	171900	106310790	957	957	957	957	0
113	20250220	171800	106310790	957	957	957	957	0
114	20250220	171700	106310790	957	957	957	957	0
115	20250220	171600	106310790	957	957	957	957	0
116	20250220	171500	106310790	957	957	957	957	0
117	20250220	171400	106310790	957	957	957	957	0
118	20250220	171300	106310790	957	957	957	957	0
119	20250220	171200	106310790	957	957	957	957	0
120	20250220	171100	106310790	957	957	957	957	0
121	20250220	171000	106310790	957	957	957	957	0
122	20250220	170900	106310790	957	957	957	957	60
123	20250220	170800	106310790	957	957	957	957	0
124	20250220	170700	106310790	957	957	957	957	0
125	20250220	170600	106310790	957	957	957	957	0
126	20250220	170500	106310790	957	957	957	957	0
127	20250220	170400	106310790	957	957	957	957	0
128	20250220	170300	106310790	957	957	957	957	0
129	20250220	170200	106310790	957	957	957	957	0
130	20250220	170100	106310790	957	957	957	957	0
131	20250220	170000	106310790	957	957	957	957	0
132	20250220	165900	106310790	957	957	957	957	0
133	20250220	165800	106310790	957	957	957	957	0
134	20250220	165700	106310790	957	957	957	957	0
135	20250220	165600	106310790	957	957	957	957	0
136	20250220	165500	106310790	957	957	957	957	0
137	20250220	165400	106310790	957	957	957	957	0
138	20250220	165300	106310790	957	957	957	957	0
139	20250220	165200	106310790	957	957	957	957	0
140	20250220	165100	106310790	957	957	957	957	0
141	20250220	165000	106310790	957	957	957	957	0
142	20250220	164900	106310790	957	957	957	957	0
143	20250220	164800	106310790	957	957	957	957	0
144	20250220	164700	106310790	957	957	957	957	0
145	20250220	164600	106310790	957	957	957	957	0
146	20250220	164500	106310790	957	957	957	957	0
147	20250220	164400	106310790	957	957	957	957	0
148	20250220	164300	106310790	957	957	957	957	0
149	20250220	164200	106310790	957	957	957	957	0
150	20250220	164100	106310790	957	957	957	957	0
151	20250220	164000	106310790	957	957	957	957	0
152	20250220	163900	106310790	957	957	957	957	60
153	20250220	163800	106310790	957	957	957	957	0
154	20250220	163700	106310790	957	957	957	957	0
155	20250220	163600	106310790	957	957	957	957	0
156	20250220	163500	106310790	957	957	957	957	0
157	20250220	163400	106310790	957	957	957	957	0
158	20250220	163300	106310790	957	957	957	957	0
159	20250220	163200	106310790	957	957	957	957	0
160	20250220	163100	106310790	957	957	957	957	0
161	20250220	163000	106310790	957	957	957	957	0
162	20250220	162900	106310790	957	957	957	957	0
163	20250220	162800	106310790	957	957	957	957	0
164	20250220	162700	106310790	957	957	957	957	0
165	20250220	162600	106310790	957	957	957	957	0
166	20250220	162500	106310790	957	957	957	957	0
167	20250220	162400	106310790	957	957	957	957	0
168	20250220	162300	106310790	957	957	957	957	0
169	20250220	162200	106310790	957	957	957	957	0
170	20250220	162100	106310790	957	957	957	957	0
171	20250220	162000	106310790	957	957	957	957	0
172	20250220	161900	106310790	957	957	957	957	0
173	20250220	161800	106310790	957	957	957	957	0
174	20250220	161700	106310790	957	957	957	957	0
175	20250220	161600	106310790	957	957	957	957	0
176	20250220	161500	106310790	957	957	957	957	0
177	20250220	161400	106310790	957	957	957	957	0
178	20250220	161300	106310790	957	957	957	957	0
179	20250220	161200	106310790	957	957	957	957	0
180	20250220	161100	106310790	957	957	957	957	0
181	20250220	161000	106310790	957	957	957	957	0
182	20250220	160900	106310790	957	957	957	957	60
183	20250220	160800	106310790	957	957	957	957	0
184	20250220	160700	106310790	957	957	957	957	0
185	20250220	160600	106310790	957	957	957	957	0
186	20250220	160500	106310790	957	957	957	957	0
187	20250220	160400	106310790	957	957	957	957	0
188	20250220	160300	106310790	957	957	957	957	0
189	20250220	160200	106310790	957	957	957	957	0
190	20250220	160100	106310790	957	957	957	957	0
191	20250220	160000	106310790	957	957	957	957	0
192	20250220	155900	106310790	957	957	957	957	0
193	20250220	155800	106310790	957	957	957	957	0
194	20250220	155700	106310790	957	957	957	957	0
195	20250220	155600	106310790	957	957	957	957	0
196	20250220	155500	106310790	957	957	957	957	0
197	20250220	155400	106310790	957	957	957	957	0
198	20250220	155300	106310790	957	957	957	957	0
199	20250220	155200	106310790	957	957	957	957	0
200	20250220	155100	106310790	957	957	957	957	0
201	20250220	155000	106310790	957	957	957	957	0
202	20250220	154900	106310790	957	957	957	957	0
203	20250220	154800	106310790	957	957	957	957	0
204	20250220	154700	106310790	957	957	957	957	0
205	20250220	154600	106310790	957	957	957	957	0
206	20250220	154500	106310790	957	957	957	957	0
207	20250220	154400	106310790	957	957	957	957	0
208	20250220	154300	106310790	957	957	957	957	0
209	20250220	154200	106310790	957	957	957	957	0
210	20250220	154100	106310790	957	957	957	957	0
211	20250220	154000	106310790	957	957	957	957	0
212	20250220	153900	106310790	957	957	957	957	60
213	20250220	153800	106310790	957	957	957	957	0
214	20250220	153700	106310790	957	957	957	957	0
215	20250220	153600	106310790	957	957	957	957	0
216	20250220	153500	106310790	957	957	957	957	0
217	20250220	153400	106310790	957	957	957	957	0
218	20250220	153300	106310790	957	957	957	957	0
219	20250220	153200	106310790	957	957	957	957	0
220	20250220	153100	106310790	957	957	957	957	0
221	20250220	153000	106310790	957	957	957	957	60
222	20250220	152900	106253370	956	956	956	956	0
223	20250220	152800	106253370	956	956	956	956	0
224	20250220	152700	106253370	956	956	956	956	0
225	20250220	152600	106253370	956	956	956	956	0
226	20250220	152500	106253370	956	956	956	956	0
227	20250220	152400	106253370	956	956	956	956	0
228	20250220	152300	106253370	956	956	956	956	0
229	20250220	152200	106253370	956	956	956	956	0
230	20250220	152100	106253370	956	956	956	956	0
231	20250220	152000	106253370	956	956	956	956	0
232	20250220	151900	106253370	956	956	956	956	1089
233	20250220	151800	105212286	956	957	957	956	1000
234	20250220	151700	104256284	959	959	959	959	0
235	20250220	151600	104256284	959	959	959	959	0
236	20250220	151500	104256284	959	959	959	959	0
237	20250220	151400	104256284	959	959	959	959	0
238	20250220	151300	104256284	959	959	959	959	7
239	20250220	151200	104249571	959	959	959	958	10
240	20250220	151100	104239986	958	958	958	958	1001
241	20250220	151000	103281028	958	958	958	958	1
242	20250220	150900	103280070	958	958	958	958	0
243	20250220	150800	103280070	958	958	958	958	5
244	20250220	150700	103275280	958	958	958	958	0
245	20250220	150600	103275280	958	958	958	958	0
246	20250220	150500	103275280	958	958	958	958	0
247	20250220	150400	103275280	958	958	958	958	28
248	20250220	150300	103248456	957	957	957	957	1005
249	20250220	150200	102286671	957	957	957	957	2
250	20250220	150100	102284757	956	956	956	956	0
251	20250220	150000	102284757	956	956	956	956	25
252	20250220	145900	102260857	956	956	956	956	384
253	20250220	145800	101893753	957	957	957	957	0
254	20250220	145700	101893753	957	957	957	957	0
255	20250220	145600	101893753	957	957	957	957	0
256	20250220	145500	101893753	957	957	957	957	3044
257	20250220	145400	98980645	958	958	958	958	0
258	20250220	145300	98980645	958	958	958	958	0
259	20250220	145200	98980645	958	958	958	958	0
260	20250220	145100	98980645	958	958	958	958	0
261	20250220	145000	98980645	958	958	958	958	0
262	20250220	144900	98980645	958	958	958	958	0
263	20250220	144800	98980645	958	958	958	958	0
264	20250220	144700	98980645	958	958	958	958	0
265	20250220	144600	98980645	958	958	958	958	0
266	20250220	144500	98980645	958	958	958	958	0
267	20250220	144400	98980645	958	958	958	958	1
268	20250220	144300	98979687	958	958	958	958	0
269	20250220	144200	98979687	958	958	958	958	0
270	20250220	144100	98979687	958	958	958	958	0
271	20250220	144000	98979687	958	958	958	958	2
272	20250220	143900	98977771	958	958	958	958	24
273	20250220	143800	98954779	957	957	957	957	0
274	20250220	143700	98954779	957	957	957	957	0
275	20250220	143600	98954779	957	957	957	957	20
276	20250220	143500	98935639	958	958	958	958	0
277	20250220	143400	98935639	958	958	958	958	0
278	20250220	143300	98935639	958	958	958	958	0
279	20250220	143200	98935639	958	958	958	958	0
280	20250220	143100	98935639	958	958	958	958	0
281	20250220	143000	98935639	958	958	958	958	0
282	20250220	142900	98935639	958	958	958	958	0
283	20250220	142800	98935639	958	958	958	958	0
284	20250220	142700	98935639	958	958	958	958	0
285	20250220	142600	98935639	958	958	958	958	0
286	20250220	142500	98935639	958	958	958	958	0
287	20250220	142400	98935639	958	958	958	958	0
288	20250220	142300	98935639	958	958	958	958	0
289	20250220	142200	98935639	958	958	958	958	0
290	20250220	142100	98935639	958	958	958	958	0
291	20250220	142000	98935639	958	958	958	958	0
292	20250220	141900	98935639	958	958	958	958	2
293	20250220	141800	98933723	958	958	958	958	0
294	20250220	141700	98933723	958	958	958	958	100
295	20250220	141600	98837923	958	958	958	958	0
296	20250220	141500	98837923	958	958	958	958	105
297	20250220	141400	98737333	958	958	958	958	0
298	20250220	141300	98737333	958	958	958	958	100
299	20250220	141200	98641533	958	958	958	958	0
300	20250220	141100	98641533	958	958	958	958	0
301	20250220	141000	98641533	958	958	958	958	60
302	20250220	140900	98584053	958	958	958	958	0
303	20250220	140800	98584053	958	958	958	958	0
304	20250220	140700	98584053	958	958	958	958	0
305	20250220	140600	98584053	958	958	958	958	0
306	20250220	140500	98584053	958	958	958	958	888
307	20250220	140400	97733349	959	959	959	959	0
308	20250220	140300	97733349	959	959	959	959	0
309	20250220	140200	97733349	959	959	959	959	0
310	20250220	140100	97733349	959	959	959	959	0
311	20250220	140000	97733349	959	959	959	959	0
312	20250220	135900	97733349	959	959	959	959	0
313	20250220	135800	97733349	959	959	959	959	0
314	20250220	135700	97733349	959	959	959	959	500
315	20250220	135600	97253849	957	957	957	957	0
316	20250220	135500	97253849	957	957	957	957	968
317	20250220	135400	96327473	957	957	957	957	100
318	20250220	135300	96231773	957	957	957	957	0
319	20250220	135200	96231773	957	957	957	957	0
320	20250220	135100	96231773	957	957	957	957	0
321	20250220	135000	96231773	957	957	957	957	0
322	20250220	134900	96231773	957	957	957	957	0
323	20250220	134800	96231773	957	957	957	957	0
324	20250220	134700	96231773	957	957	957	957	0
325	20250220	134600	96231773	957	957	957	957	0
326	20250220	134500	96231773	957	957	957	957	0
327	20250220	134400	96231773	957	957	957	957	0
328	20250220	134300	96231773	957	957	957	957	404
329	20250220	134200	95845145	957	957	957	957	0
330	20250220	134100	95845145	957	957	957	957	0
331	20250220	134000	95845145	957	957	957	957	1
332	20250220	133900	95844188	957	957	957	957	0
333	20250220	133800	95844188	957	957	957	957	0
334	20250220	133700	95844188	957	957	957	957	0
335	20250220	133600	95844188	957	957	957	957	0
336	20250220	133500	95844188	957	957	957	957	0
337	20250220	133400	95844188	957	957	957	957	0
338	20250220	133300	95844188	957	957	957	957	5
339	20250220	133200	95839403	957	957	957	957	5
340	20250220	133100	95834618	957	957	957	957	0
341	20250220	133000	95834618	957	957	957	957	2875
342	20250220	132900	93083243	960	960	960	960	0
343	20250220	132800	93083243	960	960	960	960	0
344	20250220	132700	93083243	960	960	960	960	0
345	20250220	132600	93083243	960	960	960	960	0
346	20250220	132500	93083243	960	960	960	960	0
347	20250220	132400	93083243	960	957	960	957	150
348	20250220	132300	92939393	961	961	961	961	0
349	20250220	132200	92939393	961	961	961	961	1
350	20250220	132100	92938432	957	957	957	957	0
351	20250220	132000	92938432	957	957	957	957	0
352	20250220	131900	92938432	957	957	957	957	0
353	20250220	131800	92938432	957	957	957	957	0
354	20250220	131700	92938432	957	958	958	957	1771
355	20250220	131600	91243582	961	961	961	961	0
356	20250220	131500	91243582	961	961	961	961	0
357	20250220	131400	91243582	961	961	961	961	0
358	20250220	131300	91243582	961	961	961	961	0
359	20250220	131200	91243582	961	961	961	961	0
360	20250220	131100	91243582	961	961	961	961	0
361	20250220	131000	91243582	961	961	961	961	0
362	20250220	130900	91243582	961	961	961	961	0
363	20250220	130800	91243582	961	961	961	961	0
364	20250220	130700	91243582	961	961	961	961	0
365	20250220	130600	91243582	961	961	961	961	0
366	20250220	130500	91243582	961	961	961	961	0
367	20250220	130400	91243582	961	961	961	961	1
368	20250220	130300	91242621	961	961	961	961	0
369	20250220	130200	91242621	961	961	961	961	0
370	20250220	130100	91242621	961	961	961	961	0
371	20250220	130000	91242621	961	961	961	961	0
372	20250220	125900	91242621	961	961	961	961	0
373	20250220	125800	91242621	961	961	961	961	0
374	20250220	125700	91242621	961	961	961	961	0
375	20250220	125600	91242621	961	961	961	961	0
376	20250220	125500	91242621	961	961	961	961	1
377	20250220	125400	91241660	957	957	957	957	0
378	20250220	125300	91241660	957	957	957	957	0
379	20250220	125200	91241660	957	959	959	957	80000
380	20250220	125100	14673522	961	961	961	961	0
381	20250220	125000	14673522	961	961	961	961	0
382	20250220	124900	14673522	961	961	961	961	0
383	20250220	124800	14673522	961	961	961	961	244
384	20250220	124700	14439038	962	962	962	962	0
385	20250220	124600	14439038	962	962	962	962	0
386	20250220	124500	14439038	962	962	962	962	0
387	20250220	124400	14439038	962	962	962	962	0
388	20250220	124300	14439038	962	962	962	962	58
389	20250220	124200	14383242	962	962	962	962	0
390	20250220	124100	14383242	962	962	962	962	0
391	20250220	124000	14383242	962	962	962	962	0
392	20250220	123900	14383242	962	962	962	962	0
393	20250220	123800	14383242	962	962	962	962	0
394	20250220	123700	14383242	962	962	962	962	0
395	20250220	123600	14383242	962	962	962	962	0
396	20250220	123500	14383242	962	962	962	962	0
397	20250220	123400	14383242	962	962	962	962	0
398	20250220	123300	14383242	962	962	962	962	0
399	20250220	123200	14383242	962	962	962	962	0
400	20250220	123100	14383242	962	962	962	962	1
401	20250220	123000	14382280	961	961	961	961	0
402	20250220	122900	14382280	961	961	961	961	0
403	20250220	122800	14382280	961	961	961	961	200
404	20250220	122700	14190080	962	962	962	962	0
405	20250220	122600	14190080	962	962	962	962	0
406	20250220	122500	14190080	962	962	962	962	0
407	20250220	122400	14190080	962	962	962	962	0
408	20250220	122300	14190080	962	962	962	962	0
409	20250220	122200	14190080	962	962	962	962	0
410	20250220	122100	14190080	962	962	962	962	1
411	20250220	122000	14189118	959	959	959	959	0
412	20250220	121900	14189118	959	961	961	959	426
413	20250220	121800	13780497	962	962	962	962	0
414	20250220	121700	13780497	962	962	962	962	0
415	20250220	121600	13780497	962	962	962	962	0
416	20250220	121500	13780497	962	962	962	962	0
417	20250220	121400	13780497	962	962	962	962	0
418	20250220	121300	13780497	962	962	962	962	0
419	20250220	121200	13780497	962	962	962	962	0
420	20250220	121100	13780497	962	962	962	962	0
421	20250220	121000	13780497	962	962	962	962	0
422	20250220	120900	13780497	962	962	962	962	0
423	20250220	120800	13780497	962	962	962	962	0
424	20250220	120700	13780497	962	962	962	962	0
425	20250220	120600	13780497	962	962	962	962	0
426	20250220	120500	13780497	962	962	962	962	0
427	20250220	120400	13780497	962	962	962	962	0
428	20250220	120300	13780497	962	962	962	962	0
429	20250220	120200	13780497	962	962	962	962	0
430	20250220	120100	13780497	962	962	962	962	0
431	20250220	120000	13780497	962	962	962	962	0
432	20250220	115900	13780497	962	962	962	962	0
433	20250220	115800	13780497	962	962	962	962	0
434	20250220	115700	13780497	962	962	962	962	0
435	20250220	115600	13780497	962	962	962	962	0
436	20250220	115500	13780497	962	962	962	962	0
437	20250220	115400	13780497	962	962	962	962	0
438	20250220	115300	13780497	962	962	962	962	0
439	20250220	115200	13780497	962	962	962	962	0
440	20250220	115100	13780497	962	962	962	962	1
441	20250220	115000	13779535	960	960	960	960	0
442	20250220	114900	13779535	960	960	960	960	27
443	20250220	114800	13753615	960	960	960	960	0
444	20250220	114700	13753615	960	960	960	960	0
445	20250220	114600	13753615	960	960	960	960	0
446	20250220	114500	13753615	960	960	960	960	0
447	20250220	114400	13753615	960	960	960	960	0
448	20250220	114300	13753615	960	960	960	960	33
449	20250220	114200	13721935	962	962	962	962	0
450	20250220	114100	13721935	962	962	962	962	0
451	20250220	114000	13721935	962	962	962	962	0
452	20250220	113900	13721935	962	962	962	962	0
453	20250220	113800	13721935	962	962	962	962	0
454	20250220	113700	13721935	962	962	962	962	0
455	20250220	113600	13721935	962	962	962	962	0
456	20250220	113500	13721935	962	962	962	962	0
457	20250220	113400	13721935	962	962	962	962	11
458	20250220	113300	13711353	960	960	960	960	1
459	20250220	113200	13710393	962	962	962	962	38
460	20250220	113100	13673837	962	962	962	962	0
461	20250220	113000	13673837	962	962	962	962	0
462	20250220	112900	13673837	962	962	962	962	0
463	20250220	112800	13673837	962	962	962	962	0
464	20250220	112700	13673837	962	962	962	962	0
465	20250220	112600	13673837	962	962	962	962	0
466	20250220	112500	13673837	962	962	962	962	0
467	20250220	112400	13673837	962	962	962	962	0
468	20250220	112300	13673837	962	962	962	962	0
469	20250220	112200	13673837	962	962	962	962	0
470	20250220	112100	13673837	962	962	962	962	0
471	20250220	112000	13673837	962	962	962	962	13
472	20250220	111900	13661331	962	962	962	962	0
473	20250220	111800	13661331	962	962	962	962	0
474	20250220	111700	13661331	962	962	962	962	0
475	20250220	111600	13661331	962	962	962	962	0
476	20250220	111500	13661331	962	962	962	962	0
477	20250220	111400	13661331	962	962	962	962	0
478	20250220	111300	13661331	962	962	962	962	1
479	20250220	111200	13660369	960	960	960	960	0
480	20250220	111100	13660369	960	960	960	960	0
481	20250220	111000	13660369	960	960	960	960	2000
482	20250220	110900	11740369	961	961	961	961	0
483	20250220	110800	11740369	961	961	961	961	0
484	20250220	110700	11740369	961	961	961	961	0
485	20250220	110600	11740369	961	961	961	961	0
486	20250220	110500	11740369	961	961	961	961	0
487	20250220	110400	11740369	961	961	961	961	0
488	20250220	110300	11740369	961	961	961	961	0
489	20250220	110200	11740369	961	961	961	961	0
490	20250220	110100	11740369	961	961	961	961	0
491	20250220	110000	11740369	961	961	961	961	0
492	20250220	105900	11740369	961	961	961	961	0
493	20250220	105800	11740369	961	961	961	961	1
494	20250220	105700	11739408	962	962	962	962	0
495	20250220	105600	11739408	962	962	962	962	0
496	20250220	105500	11739408	962	962	962	962	0
497	20250220	105400	11739408	962	962	962	962	0
498	20250220	105300	11739408	962	962	962	962	0
499	20250220	105200	11739408	962	962	962	962	0
500	20250220	105100	11739408	962	962	962	962	0
501	20250220	105000	11739408	962	962	962	962	0
502	20250220	104900	11739408	962	962	962	962	0
503	20250220	104800	11739408	962	962	962	962	0
504	20250220	104700	11739408	962	962	962	962	0
505	20250220	104600	11739408	962	962	962	962	0
506	20250220	104500	11739408	962	962	962	962	0
507	20250220	104400	11739408	962	962	962	962	0
508	20250220	104300	11739408	962	965	965	962	2613
509	20250220	104200	9222552	964	964	964	964	0
510	20250220	104100	9222552	964	964	964	964	2076
511	20250220	104000	7221288	964	964	964	964	0
512	20250220	103900	7221288	964	964	964	964	0
513	20250220	103800	7221288	964	964	964	964	0
514	20250220	103700	7221288	964	964	964	964	0
515	20250220	103600	7221288	964	964	964	964	0
516	20250220	103500	7221288	964	964	964	964	0
517	20250220	103400	7221288	964	964	964	964	0
518	20250220	103300	7221288	964	961	964	961	853
519	20250220	103200	6400441	962	962	962	962	0
520	20250220	103100	6400441	962	962	962	962	0
521	20250220	103000	6400441	962	962	962	962	0
522	20250220	102900	6400441	962	962	962	962	0
523	20250220	102800	6400441	962	962	962	962	0
524	20250220	102700	6400441	962	962	962	962	0
525	20250220	102600	6400441	962	962	962	962	0
526	20250220	102500	6400441	962	959	962	959	855
527	20250220	102400	5579143	959	959	959	959	490
528	20250220	102300	5109233	958	958	958	958	0
529	20250220	102200	5109233	958	958	958	958	0
530	20250220	102100	5109233	958	958	958	958	0
531	20250220	102000	5109233	958	958	958	958	0
532	20250220	101900	5109233	958	958	958	958	0
533	20250220	101800	5109233	958	958	958	958	0
534	20250220	101700	5109233	958	958	958	958	0
535	20250220	101600	5109233	958	958	958	958	0
536	20250220	101500	5109233	958	958	958	958	0
537	20250220	101400	5109233	958	958	958	958	0
538	20250220	101300	5109233	958	958	958	958	0
539	20250220	101200	5109233	958	958	958	958	5
540	20250220	101100	5104443	959	959	959	959	0
541	20250220	101000	5104443	959	959	959	959	0
542	20250220	100900	5104443	959	959	959	959	0
543	20250220	100800	5104443	959	959	959	959	0
544	20250220	100700	5104443	959	959	959	959	0
545	20250220	100600	5104443	959	959	959	959	0
546	20250220	100500	5104443	959	959	959	959	1
547	20250220	100400	5103484	959	959	959	959	1
548	20250220	100300	5102525	958	958	958	958	0
549	20250220	100200	5102525	958	958	958	958	1
550	20250220	100100	5101567	958	958	958	958	0
551	20250220	100000	5101567	958	958	958	958	0
552	20250220	095900	5101567	958	958	958	958	1
553	20250220	095800	5100609	961	961	961	961	0
554	20250220	095700	5100609	961	961	961	961	0
555	20250220	095600	5100609	961	961	961	961	0
556	20250220	095500	5100609	961	961	961	961	0
557	20250220	095400	5100609	961	961	961	961	0
558	20250220	095300	5100609	961	961	961	961	0
559	20250220	095200	5100609	961	961	961	961	1
560	20250220	095100	5099648	958	958	958	958	876
561	20250220	095000	4260440	958	958	958	958	0
562	20250220	094900	4260440	958	958	958	958	0
563	20250220	094800	4260440	958	958	958	958	0
564	20250220	094700	4260440	958	959	959	958	295
565	20250220	094600	3977813	960	960	960	960	5
566	20250220	094500	3973013	961	961	961	961	12
567	20250220	094400	3961481	961	961	961	961	0
568	20250220	094300	3961481	961	961	961	961	0
569	20250220	094200	3961481	961	961	961	961	0
570	20250220	094100	3961481	961	961	961	961	0
571	20250220	094000	3961481	961	961	961	961	0
572	20250220	093900	3961481	961	961	961	961	0
573	20250220	093800	3961481	961	961	961	961	0
574	20250220	093700	3961481	961	961	961	961	0
575	20250220	093600	3961481	961	961	961	961	0
576	20250220	093500	3961481	961	961	961	961	0
577	20250220	093400	3961481	961	961	961	961	228
578	20250220	093300	3742373	958	958	958	958	0
579	20250220	093200	3742373	958	958	958	958	0
580	20250220	093100	3742373	958	958	958	958	0
581	20250220	093000	3742373	958	958	958	958	0
582	20250220	092900	3742373	958	958	958	958	0
583	20250220	092800	3742373	958	958	958	958	0
584	20250220	092700	3742373	958	961	961	958	530
585	20250220	092600	3233534	960	960	960	960	0
586	20250220	092500	3233534	960	960	960	960	150
587	20250220	092400	3089534	961	961	961	961	30
588	20250220	092300	3060704	961	961	961	961	1023
589	20250220	092200	2077601	962	962	962	962	0
590	20250220	092100	2077601	962	962	962	962	10
591	20250220	092000	2067981	962	962	962	962	0
592	20250220	091900	2067981	962	962	962	962	0
593	20250220	091800	2067981	962	962	962	962	936
594	20250220	091700	1167549	962	962	962	962	0
595	20250220	091600	1167549	962	962	962	962	134
596	20250220	091500	1038641	962	962	962	962	0
597	20250220	091400	1038641	962	962	962	962	1
598	20250220	091300	1037679	962	962	962	962	4
599	20250220	091200	1033831	966	966	966	966	0
600	20250220	091100	1033831	966	966	966	966	0
601	20250220	091000	1033831	966	966	966	966	0
602	20250220	090900	1033831	966	966	966	966	240
603	20250220	090800	801991	961	961	961	961	0
604	20250220	090700	801991	961	961	961	961	0
605	20250220	090600	801991	961	961	961	961	0
606	20250220	090500	801991	961	961	961	961	156
607	20250220	090400	652075	960	960	960	960	112
608	20250220	090300	544555	962	962	962	962	0
609	20250220	090200	544555	962	962	962	962	0
610	20250220	090100	544555	962	962	962	962	559
611	20250220	090000	6797	971	971	971	971	7