KissMeData/008040/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185100	155510583	974	974	974	974	2898
3	20250213	185000	155510583	974	974	974	974	0
4	20250213	184900	155510583	974	974	974	974	0
5	20250213	184800	155510583	974	974	974	974	0
6	20250213	184700	155510583	974	974	974	974	0
7	20250213	184600	155510583	974	974	974	974	0
8	20250213	184500	155510583	974	974	974	974	0
9	20250213	184400	155510583	974	974	974	974	0
10	20250213	184300	155510583	974	974	974	974	0
11	20250213	184200	155510583	974	974	974	974	0
12	20250213	184100	155510583	974	974	974	974	0
13	20250213	184000	155510583	974	974	974	974	0
14	20250213	183900	155510583	974	974	974	974	0
15	20250213	183800	155510583	974	974	974	974	0
16	20250213	183700	155510583	974	974	974	974	0
17	20250213	183600	155510583	974	974	974	974	0
18	20250213	183500	155510583	974	974	974	974	0
19	20250213	183400	155510583	974	974	974	974	0
20	20250213	183300	155510583	974	974	974	974	0
21	20250213	183200	155510583	974	974	974	974	0
22	20250213	183100	155510583	974	974	974	974	0
23	20250213	183000	155510583	974	974	974	974	0
24	20250213	182900	155510583	974	974	974	974	0
25	20250213	182800	155510583	974	974	974	974	0
26	20250213	182700	155510583	974	974	974	974	0
27	20250213	182600	155510583	974	974	974	974	0
28	20250213	182500	155510583	974	974	974	974	0
29	20250213	182400	155510583	974	974	974	974	0
30	20250213	182300	155510583	974	974	974	974	0
31	20250213	182200	155510583	974	974	974	974	0
32	20250213	182100	155510583	974	974	974	974	2898
33	20250213	182000	155510583	974	974	974	974	0
34	20250213	181900	155510583	974	974	974	974	0
35	20250213	181800	155510583	974	974	974	974	0
36	20250213	181700	155510583	974	974	974	974	0
37	20250213	181600	155510583	974	974	974	974	0
38	20250213	181500	155510583	974	974	974	974	0
39	20250213	181400	155510583	974	974	974	974	0
40	20250213	181300	155510583	974	974	974	974	0
41	20250213	181200	155510583	974	974	974	974	0
42	20250213	181100	155510583	974	974	974	974	0
43	20250213	181000	155510583	974	974	974	974	0
44	20250213	180900	155510583	974	974	974	974	0
45	20250213	180800	155510583	974	974	974	974	0
46	20250213	180700	155510583	974	974	974	974	0
47	20250213	180600	155510583	974	974	974	974	0
48	20250213	180500	155510583	974	974	974	974	0
49	20250213	180400	155510583	974	974	974	974	0
50	20250213	180300	155510583	974	974	974	974	0
51	20250213	180200	155510583	974	974	974	974	0
52	20250213	180100	155510583	974	974	974	974	0
53	20250213	180000	155510583	974	974	974	974	0
54	20250213	175900	155510583	974	974	974	974	0
55	20250213	175800	155510583	974	974	974	974	0
56	20250213	175700	155510583	974	974	974	974	0
57	20250213	175600	155510583	974	974	974	974	0
58	20250213	175500	155510583	974	974	974	974	0
59	20250213	175400	155510583	974	974	974	974	0
60	20250213	175300	155510583	974	974	974	974	0
61	20250213	175200	155510583	974	974	974	974	0
62	20250213	175100	155510583	974	974	974	974	2898
63	20250213	175000	155510583	974	974	974	974	0
64	20250213	174900	155510583	974	974	974	974	0
65	20250213	174800	155510583	974	974	974	974	0
66	20250213	174700	155510583	974	974	974	974	0
67	20250213	174600	155510583	974	974	974	974	0
68	20250213	174500	155510583	974	974	974	974	0
69	20250213	174400	155510583	974	974	974	974	0
70	20250213	174300	155510583	974	974	974	974	0
71	20250213	174200	155510583	974	974	974	974	0
72	20250213	174100	155510583	974	974	974	974	0
73	20250213	174000	155510583	974	974	974	974	0
74	20250213	173900	155510583	974	974	974	974	0
75	20250213	173800	155510583	974	974	974	974	0
76	20250213	173700	155510583	974	974	974	974	0
77	20250213	173600	155510583	974	974	974	974	0
78	20250213	173500	155510583	974	974	974	974	0
79	20250213	173400	155510583	974	974	974	974	0
80	20250213	173300	155510583	974	974	974	974	0
81	20250213	173200	155510583	974	974	974	974	0
82	20250213	173100	155510583	974	974	974	974	0
83	20250213	173000	155510583	974	974	974	974	0
84	20250213	172900	155510583	974	974	974	974	0
85	20250213	172800	155510583	974	974	974	974	0
86	20250213	172700	155510583	974	974	974	974	0
87	20250213	172600	155510583	974	974	974	974	0
88	20250213	172500	155510583	974	974	974	974	0
89	20250213	172400	155510583	974	974	974	974	0
90	20250213	172300	155510583	974	974	974	974	0
91	20250213	172200	155510583	974	974	974	974	0
92	20250213	172100	155510583	974	974	974	974	2898
93	20250213	172000	155510583	974	974	974	974	0
94	20250213	171900	155510583	974	974	974	974	0
95	20250213	171800	155510583	974	974	974	974	0
96	20250213	171700	155510583	974	974	974	974	0
97	20250213	171600	155510583	974	974	974	974	0
98	20250213	171500	155510583	974	974	974	974	0
99	20250213	171400	155510583	974	974	974	974	0
100	20250213	171300	155510583	974	974	974	974	0
101	20250213	171200	155510583	974	974	974	974	0
102	20250213	171100	155510583	974	974	974	974	0
103	20250213	171000	155510583	974	974	974	974	0
104	20250213	170900	155510583	974	974	974	974	0
105	20250213	170800	155510583	974	974	974	974	0
106	20250213	170700	155510583	974	974	974	974	0
107	20250213	170600	155510583	974	974	974	974	0
108	20250213	170500	155510583	974	974	974	974	0
109	20250213	170400	155510583	974	974	974	974	0
110	20250213	170300	155510583	974	974	974	974	0
111	20250213	170200	155510583	974	974	974	974	0
112	20250213	170100	155510583	974	974	974	974	0
113	20250213	170000	155510583	974	974	974	974	0
114	20250213	165900	155510583	974	974	974	974	0
115	20250213	165800	155510583	974	974	974	974	0
116	20250213	165700	155510583	974	974	974	974	0
117	20250213	165600	155510583	974	974	974	974	0
118	20250213	165500	155510583	974	974	974	974	0
119	20250213	165400	155510583	974	974	974	974	0
120	20250213	165300	155510583	974	974	974	974	0
121	20250213	165200	155510583	974	974	974	974	0
122	20250213	165100	155510583	974	974	974	974	2898
123	20250213	165000	155510583	974	974	974	974	0
124	20250213	164900	155510583	974	974	974	974	0
125	20250213	164800	155510583	974	974	974	974	0
126	20250213	164700	155510583	974	974	974	974	0
127	20250213	164600	155510583	974	974	974	974	0
128	20250213	164500	155510583	974	974	974	974	0
129	20250213	164400	155510583	974	974	974	974	0
130	20250213	164300	155510583	974	974	974	974	0
131	20250213	164200	155510583	974	974	974	974	0
132	20250213	164100	155510583	974	974	974	974	0
133	20250213	164000	155510583	974	974	974	974	0
134	20250213	163900	155510583	974	974	974	974	0
135	20250213	163800	155510583	974	974	974	974	0
136	20250213	163700	155510583	974	974	974	974	0
137	20250213	163600	155510583	974	974	974	974	0
138	20250213	163500	155510583	974	974	974	974	0
139	20250213	163400	155510583	974	974	974	974	0
140	20250213	163300	155510583	974	974	974	974	0
141	20250213	163200	155510583	974	974	974	974	0
142	20250213	163100	155510583	974	974	974	974	0
143	20250213	163000	155510583	974	974	974	974	0
144	20250213	162900	155510583	974	974	974	974	0
145	20250213	162800	155510583	974	974	974	974	0
146	20250213	162700	155510583	974	974	974	974	0
147	20250213	162600	155510583	974	974	974	974	0
148	20250213	162500	155510583	974	974	974	974	0
149	20250213	162400	155510583	974	974	974	974	0
150	20250213	162300	155510583	974	974	974	974	0
151	20250213	162200	155510583	974	974	974	974	0
152	20250213	162100	155510583	974	974	974	974	2898
153	20250213	162000	155510583	974	974	974	974	0
154	20250213	161900	155510583	974	974	974	974	0
155	20250213	161800	155510583	974	974	974	974	0
156	20250213	161700	155510583	974	974	974	974	0
157	20250213	161600	155510583	974	974	974	974	0
158	20250213	161500	155510583	974	974	974	974	0
159	20250213	161400	155510583	974	974	974	974	0
160	20250213	161300	155510583	974	974	974	974	0
161	20250213	161200	155510583	974	974	974	974	0
162	20250213	161100	155510583	974	974	974	974	0
163	20250213	161000	155510583	974	974	974	974	0
164	20250213	160900	155510583	974	974	974	974	0
165	20250213	160800	155510583	974	974	974	974	0
166	20250213	160700	155510583	974	974	974	974	0
167	20250213	160600	155510583	974	974	974	974	0
168	20250213	160500	155510583	974	974	974	974	0
169	20250213	160400	155510583	974	974	974	974	0
170	20250213	160300	155510583	974	974	974	974	0
171	20250213	160200	155510583	974	974	974	974	0
172	20250213	160100	155510583	974	974	974	974	0
173	20250213	160000	155510583	974	974	974	974	0
174	20250213	155900	155510583	974	974	974	974	0
175	20250213	155800	155510583	974	974	974	974	0
176	20250213	155700	155510583	974	974	974	974	0
177	20250213	155600	155510583	974	974	974	974	0
178	20250213	155500	155510583	974	974	974	974	0
179	20250213	155400	155510583	974	974	974	974	0
180	20250213	155300	155510583	974	974	974	974	0
181	20250213	155200	155510583	974	974	974	974	0
182	20250213	155100	155510583	974	974	974	974	2898
183	20250213	155000	155510583	974	974	974	974	0
184	20250213	154900	155510583	974	974	974	974	0
185	20250213	154800	155510583	974	974	974	974	0
186	20250213	154700	155510583	974	974	974	974	0
187	20250213	154600	155510583	974	974	974	974	0
188	20250213	154500	155510583	974	974	974	974	0
189	20250213	154400	155510583	974	974	974	974	0
190	20250213	154300	155510583	974	974	974	974	0
191	20250213	154200	155510583	974	974	974	974	0
192	20250213	154100	155510583	974	974	974	974	0
193	20250213	154000	155510583	974	974	974	974	0
194	20250213	153900	155510583	974	974	974	974	0
195	20250213	153800	155510583	974	974	974	974	0
196	20250213	153700	155510583	974	974	974	974	0
197	20250213	153600	155510583	974	974	974	974	0
198	20250213	153500	155510583	974	974	974	974	0
199	20250213	153400	155510583	974	974	974	974	0
200	20250213	153300	155510583	974	974	974	974	0
201	20250213	153200	155510583	974	974	974	974	0
202	20250213	153100	155510583	974	974	974	974	0
203	20250213	153000	155510583	974	974	974	974	2898
204	20250213	152900	152687931	974	974	974	974	0
205	20250213	152800	152687931	974	974	974	974	0
206	20250213	152700	152687931	974	974	974	974	0
207	20250213	152600	152687931	974	974	974	974	0
208	20250213	152500	152687931	974	974	974	974	0
209	20250213	152400	152687931	974	974	974	974	0
210	20250213	152300	152687931	974	974	974	974	0
211	20250213	152200	152687931	974	974	974	974	0
212	20250213	152100	152687931	974	974	974	974	0
213	20250213	152000	152687931	974	974	974	974	0
214	20250213	151900	152687931	974	974	974	974	5
215	20250213	151800	152683061	974	974	974	974	0
216	20250213	151700	152683061	974	970	974	970	6
217	20250213	151600	152677223	973	971	974	970	1601
218	20250213	151500	151124060	971	971	971	971	110
219	20250213	151400	151017250	974	971	974	970	2808
220	20250213	151300	148293070	971	974	974	971	11
221	20250213	151200	148282359	971	971	971	971	2
222	20250213	151100	148280417	974	974	974	974	13
223	20250213	151000	148267755	974	973	974	973	605
224	20250213	150900	147679085	971	971	971	971	1
225	20250213	150800	147678114	973	973	973	973	0
226	20250213	150700	147678114	973	972	973	972	5
227	20250213	150600	147673250	971	971	971	970	1203
228	20250213	150500	146506052	972	971	972	971	7
229	20250213	150400	146499250	970	970	970	970	2379
230	20250213	150300	144191620	970	970	970	970	2
231	20250213	150200	144189680	970	970	970	970	204
232	20250213	150100	143991800	970	970	970	970	211
233	20250213	150000	143787130	970	970	970	970	1
234	20250213	145900	143786160	973	973	973	973	0
235	20250213	145800	143786160	973	971	973	970	12
236	20250213	145700	143774506	972	972	972	972	4
237	20250213	145600	143770618	972	972	972	972	3
238	20250213	145500	143767702	973	972	973	972	5
239	20250213	145400	143762840	971	971	971	971	1
240	20250213	145300	143761869	974	974	974	974	3
241	20250213	145200	143758947	971	971	971	971	1
242	20250213	145100	143757976	974	970	974	970	6
243	20250213	145000	143752148	970	974	974	970	2
244	20250213	144900	143750204	974	970	974	970	33
245	20250213	144800	143718100	974	973	974	973	50
246	20250213	144700	143669449	970	974	974	970	4
247	20250213	144600	143665561	970	970	970	970	296
248	20250213	144500	143378441	970	970	974	970	5
249	20250213	144400	143373583	975	975	975	975	0
250	20250213	144300	143373583	975	975	975	975	0
251	20250213	144200	143373583	975	970	975	970	14
252	20250213	144100	143359953	970	970	970	970	2
253	20250213	144000	143358013	970	970	970	970	2
254	20250213	143900	143356073	975	975	975	975	0
255	20250213	143800	143356073	975	974	975	974	99
256	20250213	143700	143259646	975	970	975	970	3
257	20250213	143600	143256726	970	970	970	970	2
258	20250213	143500	143254786	970	970	970	970	4
259	20250213	143400	143250906	970	970	970	970	181
260	20250213	143300	143075336	975	970	975	970	3739
261	20250213	143200	139448501	970	970	970	970	1
262	20250213	143100	139447531	975	970	975	970	3
263	20250213	143000	139444616	975	975	975	975	0
264	20250213	142900	139444616	975	974	975	974	178
265	20250213	142800	139271243	969	969	969	969	574
266	20250213	142700	138715037	969	969	969	969	4
267	20250213	142600	138711161	969	969	969	969	1
268	20250213	142500	138710192	974	970	974	969	3002
269	20250213	142400	135799375	970	969	974	969	7
270	20250213	142300	135792579	970	970	970	970	4772
271	20250213	142200	131163739	974	974	974	974	0
272	20250213	142100	131163739	974	970	974	970	3
273	20250213	142000	131160821	974	970	974	970	4
274	20250213	141900	131156933	970	974	974	970	3
275	20250213	141800	131154015	970	970	970	970	4
276	20250213	141700	131150135	970	974	974	970	4
277	20250213	141600	131146251	970	970	970	970	2
278	20250213	141500	131144311	974	973	974	973	1041
279	20250213	141400	130130417	970	970	974	970	44
280	20250213	141300	130087613	969	969	969	969	2
281	20250213	141200	130085675	974	969	974	969	3
282	20250213	141100	130082763	969	969	969	969	2
283	20250213	141000	130080825	974	969	974	969	4
284	20250213	140900	130076939	974	969	974	969	2
285	20250213	140800	130074996	974	974	974	969	4
286	20250213	140700	130071110	969	974	974	969	2
287	20250213	140600	130069167	975	975	975	975	0
288	20250213	140500	130069167	975	973	975	973	20051
289	20250213	140400	110541325	973	973	973	973	0
290	20250213	140300	110541325	973	969	973	969	4
291	20250213	140200	110537441	969	969	969	969	1
292	20250213	140100	110536472	969	969	969	969	2
293	20250213	140000	110534534	969	969	969	969	2
294	20250213	135900	110532596	969	969	969	969	4
295	20250213	135800	110528720	969	969	969	969	1
296	20250213	135700	110527751	973	973	973	973	0
297	20250213	135600	110527751	973	973	973	973	0
298	20250213	135500	110527751	973	969	973	969	3
299	20250213	135400	110524840	969	969	969	969	2
300	20250213	135300	110522902	969	969	969	969	27
301	20250213	135200	110496739	973	973	973	973	0
302	20250213	135100	110496739	973	969	973	969	2
303	20250213	135000	110494797	969	969	969	969	2
304	20250213	134900	110492859	969	968	969	968	1825
305	20250213	134800	108724435	969	969	969	969	102
306	20250213	134700	108625597	970	970	970	970	1
307	20250213	134600	108624627	969	969	970	969	891
308	20250213	134500	107761247	970	970	970	970	0
309	20250213	134400	107761247	970	970	970	970	0
310	20250213	134300	107761247	970	970	970	970	0
311	20250213	134200	107761247	970	970	970	970	0
312	20250213	134100	107761247	970	970	970	970	0
313	20250213	134000	107761247	970	970	970	970	18
314	20250213	133900	107743787	971	971	971	971	0
315	20250213	133800	107743787	971	971	971	971	0
316	20250213	133700	107743787	971	971	971	971	0
317	20250213	133600	107743787	971	971	971	971	0
318	20250213	133500	107743787	971	971	971	971	357
319	20250213	133400	107397140	974	974	974	974	0
320	20250213	133300	107397140	974	974	974	974	0
321	20250213	133200	107397140	974	973	974	973	5
322	20250213	133100	107392273	974	974	974	974	0
323	20250213	133000	107392273	974	974	974	974	0
324	20250213	132900	107392273	974	972	974	972	58
325	20250213	132800	107335857	973	972	973	972	173
326	20250213	132700	107167699	973	973	973	973	0
327	20250213	132600	107167699	973	973	973	973	0
328	20250213	132500	107167699	973	973	973	973	9
329	20250213	132400	107158942	973	973	973	973	0
330	20250213	132300	107158942	973	973	973	973	100
331	20250213	132200	107061642	974	973	974	973	6
332	20250213	132100	107055803	971	973	973	971	5
333	20250213	132000	107050945	974	974	974	974	0
334	20250213	131900	107050945	974	974	974	974	0
335	20250213	131800	107050945	974	973	974	973	1028
336	20250213	131700	106050700	974	973	974	973	21
337	20250213	131600	106030266	972	972	972	972	0
338	20250213	131500	106030266	972	973	973	972	10
339	20250213	131400	106020545	974	974	974	974	0
340	20250213	131300	106020545	974	974	974	974	0
341	20250213	131200	106020545	974	974	974	974	9
342	20250213	131100	106011779	974	974	974	974	0
343	20250213	131000	106011779	974	974	974	974	0
344	20250213	130900	106011779	974	973	974	973	74
345	20250213	130800	105939755	974	974	974	974	1
346	20250213	130700	105938781	971	971	971	971	1
347	20250213	130600	105937810	974	972	974	972	12
348	20250213	130500	105926142	974	974	974	974	0
349	20250213	130400	105926142	974	974	974	974	0
350	20250213	130300	105926142	974	974	974	974	2
351	20250213	130200	105924194	973	973	973	973	2814
352	20250213	130100	103186172	973	973	973	973	1
353	20250213	130000	103185199	973	973	973	973	0
354	20250213	125900	103185199	973	973	973	973	42
355	20250213	125800	103144333	973	971	973	971	256
356	20250213	125700	102895665	971	970	971	970	2680
357	20250213	125600	100296064	970	970	970	970	1
358	20250213	125500	100295094	968	970	970	968	520
359	20250213	125400	99790982	970	970	970	970	0
360	20250213	125300	99790982	970	970	970	970	0
361	20250213	125200	99790982	970	970	970	970	0
362	20250213	125100	99790982	970	970	970	970	0
363	20250213	125000	99790982	970	970	970	970	0
364	20250213	124900	99790982	970	970	970	970	0
365	20250213	124800	99790982	970	970	970	970	0
366	20250213	124700	99790982	970	970	970	970	20
367	20250213	124600	99771582	970	970	970	970	0
368	20250213	124500	99771582	970	970	970	970	22
369	20250213	124400	99750242	970	970	970	970	1
370	20250213	124300	99749272	970	970	970	970	0
371	20250213	124200	99749272	970	970	970	970	0
372	20250213	124100	99749272	970	969	970	969	10
373	20250213	124000	99739581	969	968	969	968	293
374	20250213	123900	99455844	967	968	968	967	4
375	20250213	123800	99451973	968	968	968	968	63
376	20250213	123700	99390989	968	968	968	968	45
377	20250213	123600	99347429	969	969	969	969	0
378	20250213	123500	99347429	969	969	969	969	0
379	20250213	123400	99347429	969	969	969	969	0
380	20250213	123300	99347429	969	969	969	969	3000
381	20250213	123200	96440429	969	969	969	969	0
382	20250213	123100	96440429	969	969	969	969	0
383	20250213	123000	96440429	969	969	969	969	0
384	20250213	122900	96440429	969	969	969	969	0
385	20250213	122800	96440429	969	969	969	969	0
386	20250213	122700	96440429	969	969	969	969	2
387	20250213	122600	96438491	965	965	965	965	0
388	20250213	122500	96438491	965	969	969	965	2404
389	20250213	122400	94118623	969	967	969	967	101
390	20250213	122300	94020954	967	967	967	967	0
391	20250213	122200	94020954	967	966	967	966	25349
392	20250213	122100	69531582	967	967	967	967	6144
393	20250213	122000	63590334	969	969	969	969	0
394	20250213	121900	63590334	969	969	969	969	0
395	20250213	121800	63590334	969	969	969	969	0
396	20250213	121700	63590334	969	969	969	969	0
397	20250213	121600	63590334	969	969	969	969	0
398	20250213	121500	63590334	969	969	969	969	0
399	20250213	121400	63590334	969	969	969	969	28
400	20250213	121300	63563202	969	969	969	969	0
401	20250213	121200	63563202	969	969	969	969	0
402	20250213	121100	63563202	969	969	969	969	0
403	20250213	121000	63563202	969	969	969	969	0
404	20250213	120900	63563202	969	967	969	967	576
405	20250213	120800	63006208	967	967	967	967	5340
406	20250213	120700	57842428	969	969	969	969	0
407	20250213	120600	57842428	969	969	969	969	0
408	20250213	120500	57842428	969	969	969	969	0
409	20250213	120400	57842428	969	969	969	969	0
410	20250213	120300	57842428	969	969	969	969	0
411	20250213	120200	57842428	969	969	969	969	0
412	20250213	120100	57842428	969	969	969	969	0
413	20250213	120000	57842428	969	969	969	969	1
414	20250213	115900	57841459	967	967	967	967	685
415	20250213	115800	57179064	967	967	967	967	148
416	20250213	115700	57035948	967	967	967	967	0
417	20250213	115600	57035948	967	967	967	967	800
418	20250213	115500	56262348	971	971	971	971	0
419	20250213	115400	56262348	971	971	971	971	0
420	20250213	115300	56262348	971	971	971	971	0
421	20250213	115200	56262348	971	971	971	971	0
422	20250213	115100	56262348	971	971	971	971	0
423	20250213	115000	56262348	971	971	971	971	0
424	20250213	114900	56262348	971	971	971	971	0
425	20250213	114800	56262348	971	971	971	971	0
426	20250213	114700	56262348	971	971	971	971	0
427	20250213	114600	56262348	971	971	971	971	0
428	20250213	114500	56262348	971	971	971	971	0
429	20250213	114400	56262348	971	971	971	971	0
430	20250213	114300	56262348	971	971	971	971	0
431	20250213	114200	56262348	971	971	971	971	0
432	20250213	114100	56262348	971	971	971	971	1
433	20250213	114000	56261377	967	967	967	967	4010
434	20250213	113900	52383707	971	967	971	967	2001
435	20250213	113800	50448736	971	971	971	971	111
436	20250213	113700	50340955	971	970	971	967	2001
437	20250213	113600	48405351	971	971	971	971	1
438	20250213	113500	48404380	971	971	971	971	0
439	20250213	113400	48404380	971	971	971	971	0
440	20250213	113300	48404380	971	971	971	971	0
441	20250213	113200	48404380	971	971	971	971	0
442	20250213	113100	48404380	971	971	971	971	0
443	20250213	113000	48404380	971	971	971	971	0
444	20250213	112900	48404380	971	971	971	971	0
445	20250213	112800	48404380	971	971	971	971	0
446	20250213	112700	48404380	971	971	971	971	0
447	20250213	112600	48404380	971	971	971	971	0
448	20250213	112500	48404380	971	971	971	971	27
449	20250213	112400	48378163	971	971	971	971	0
450	20250213	112300	48378163	971	971	971	971	0
451	20250213	112200	48378163	971	971	971	971	0
452	20250213	112100	48378163	971	971	971	971	0
453	20250213	112000	48378163	971	971	971	971	0
454	20250213	111900	48378163	971	971	971	971	500
455	20250213	111800	47892663	971	971	971	971	14
456	20250213	111700	47879069	971	971	971	971	1
457	20250213	111600	47878098	967	971	971	967	82
458	20250213	111500	47798800	971	971	971	971	0
459	20250213	111400	47798800	971	971	971	971	0
460	20250213	111300	47798800	971	971	971	971	1
461	20250213	111200	47797829	967	967	967	967	530
462	20250213	111100	47285319	967	967	967	967	2000
463	20250213	111000	45351319	968	968	968	968	0
464	20250213	110900	45351319	968	971	971	967	350
465	20250213	110800	45012574	973	973	973	973	0
466	20250213	110700	45012574	973	973	973	973	400
467	20250213	110600	44623374	973	973	973	973	0
468	20250213	110500	44623374	973	973	973	973	0
469	20250213	110400	44623374	973	973	973	973	0
470	20250213	110300	44623374	973	973	973	973	0
471	20250213	110200	44623374	973	973	973	973	0
472	20250213	110100	44623374	973	973	973	973	0
473	20250213	110000	44623374	973	972	973	972	3
474	20250213	105900	44620456	973	973	973	973	2055
475	20250213	105800	42620941	973	973	973	973	0
476	20250213	105700	42620941	973	973	973	973	0
477	20250213	105600	42620941	973	973	973	973	0
478	20250213	105500	42620941	973	971	973	971	1000
479	20250213	105400	41649458	971	971	971	971	0
480	20250213	105300	41649458	971	970	971	970	8
481	20250213	105200	41641697	970	970	970	970	300
482	20250213	105100	41350697	971	971	971	971	0
483	20250213	105000	41350697	971	971	971	971	0
484	20250213	104900	41350697	971	971	971	971	0
485	20250213	104800	41350697	971	971	971	971	0
486	20250213	104700	41350697	971	971	971	971	1
487	20250213	104600	41349726	970	970	970	970	200
488	20250213	104500	41155726	971	971	971	971	0
489	20250213	104400	41155726	971	969	971	969	4000
490	20250213	104300	37274724	969	969	969	969	103
491	20250213	104200	37174917	969	969	969	969	3
492	20250213	104100	37172010	970	970	970	970	0
493	20250213	104000	37172010	970	970	970	970	0
494	20250213	103900	37172010	970	970	970	970	52
495	20250213	103800	37121570	965	965	965	965	0
496	20250213	103700	37121570	965	967	967	965	5000
497	20250213	103600	32290267	967	968	968	967	2996
498	20250213	103500	29393084	970	968	970	968	58
499	20250213	103400	29336916	969	969	969	969	100
500	20250213	103300	29240016	969	969	969	969	0
501	20250213	103200	29240016	969	969	969	969	10
502	20250213	103100	29230326	969	969	969	969	0
503	20250213	103000	29230326	969	969	969	969	105
504	20250213	102900	29128581	968	968	968	968	56
505	20250213	102800	29074373	968	968	968	968	0
506	20250213	102700	29074373	968	968	968	967	901
507	20250213	102600	28202905	968	968	968	968	0
508	20250213	102500	28202905	968	968	968	968	0
509	20250213	102400	28202905	968	968	968	968	1
510	20250213	102300	28201937	967	967	967	967	1000
511	20250213	102200	27234937	968	968	968	968	20
512	20250213	102100	27215577	968	968	968	968	0
513	20250213	102000	27215577	968	968	968	968	22
514	20250213	101900	27194281	969	969	969	969	0
515	20250213	101800	27194281	969	969	969	969	0
516	20250213	101700	27194281	969	969	969	969	0
517	20250213	101600	27194281	969	969	969	969	0
518	20250213	101500	27194281	969	968	969	968	21
519	20250213	101400	27173952	968	968	968	968	180
520	20250213	101300	26999712	969	969	969	969	0
521	20250213	101200	26999712	969	969	969	969	0
522	20250213	101100	26999712	969	969	969	969	0
523	20250213	101000	26999712	969	969	969	969	1
524	20250213	100900	26998743	969	969	969	969	2
525	20250213	100800	26996805	969	968	969	968	3548
526	20250213	100700	23562340	968	968	968	968	0
527	20250213	100600	23562340	968	968	968	968	1
528	20250213	100500	23561372	967	968	968	967	62
529	20250213	100400	23501408	968	967	968	967	518
530	20250213	100300	23000484	966	966	966	966	90
531	20250213	100200	22913544	966	966	966	966	0
532	20250213	100100	22913544	966	966	966	966	0
533	20250213	100000	22913544	966	966	966	966	0
534	20250213	095900	22913544	966	966	966	966	0
535	20250213	095800	22913544	966	966	966	966	0
536	20250213	095700	22913544	966	966	966	966	0
537	20250213	095600	22913544	966	966	966	966	0
538	20250213	095500	22913544	966	966	966	966	0
539	20250213	095400	22913544	966	966	966	966	1
540	20250213	095300	22912578	966	966	966	966	0
541	20250213	095200	22912578	966	966	966	966	0
542	20250213	095100	22912578	966	966	966	966	0
543	20250213	095000	22912578	966	966	966	966	0
544	20250213	094900	22912578	966	966	966	966	0
545	20250213	094800	22912578	966	966	966	966	200
546	20250213	094700	22719378	968	968	968	968	0
547	20250213	094600	22719378	968	968	968	968	23
548	20250213	094500	22697114	968	968	968	968	1
549	20250213	094400	22696146	969	969	969	969	107
550	20250213	094300	22592463	969	968	969	968	2
551	20250213	094200	22590526	968	968	968	968	500
552	20250213	094100	22106526	968	968	968	968	0
553	20250213	094000	22106526	968	968	968	968	0
554	20250213	093900	22106526	968	968	968	968	400
555	20250213	093800	21719326	969	969	969	969	262
556	20250213	093700	21465448	969	969	969	969	10
557	20250213	093600	21455758	969	969	969	969	115
558	20250213	093500	21344323	969	969	969	969	101
559	20250213	093400	21246454	969	969	969	969	1
560	20250213	093300	21245485	969	969	969	969	3
561	20250213	093200	21242578	968	968	968	967	3698
562	20250213	093100	17666106	969	969	969	969	6
563	20250213	093000	17660292	969	969	969	969	273
564	20250213	092900	17395755	967	967	967	967	0
565	20250213	092800	17395755	967	967	967	967	2308
566	20250213	092700	15163919	967	967	967	967	0
567	20250213	092600	15163919	967	967	967	967	1
568	20250213	092500	15162952	969	969	969	969	1
569	20250213	092400	15161983	970	970	970	970	26
570	20250213	092300	15136763	970	970	970	970	0
571	20250213	092200	15136763	970	970	970	970	37
572	20250213	092100	15100873	969	969	969	969	0
573	20250213	092000	15100873	969	969	969	969	0
574	20250213	091900	15100873	969	969	970	969	237
575	20250213	091800	14871219	971	970	971	970	147
576	20250213	091700	14728628	969	969	969	969	2300
577	20250213	091600	12499928	970	970	970	970	0
578	20250213	091500	12499928	970	970	970	969	357
579	20250213	091400	12153984	970	970	971	970	9508
580	20250213	091300	2931223	971	971	971	971	1
581	20250213	091200	2930252	971	971	971	971	0
582	20250213	091100	2930252	971	971	971	971	0
583	20250213	091000	2930252	971	974	975	971	781
584	20250213	090900	2171275	975	975	975	975	43
585	20250213	090800	2129350	975	973	975	973	400
586	20250213	090700	1739364	973	973	973	973	0
587	20250213	090600	1739364	973	973	973	973	1000
588	20250213	090500	766364	975	975	975	975	0
589	20250213	090400	766364	975	972	975	971	501
590	20250213	090300	279705	975	975	975	975	1
591	20250213	090200	278730	971	971	971	971	11
592	20250213	090100	268049	975	971	975	971	3
593	20250213	090000	265128	975	971	975	971	273