KissMeData/060900/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194200	40963637	906	906	906	906	1086
3	20250213	194100	40963637	906	906	906	906	0
4	20250213	194000	40963637	906	906	906	906	0
5	20250213	193900	40963637	906	906	906	906	0
6	20250213	193800	40963637	906	906	906	906	0
7	20250213	193700	40963637	906	906	906	906	0
8	20250213	193600	40963637	906	906	906	906	0
9	20250213	193500	40963637	906	906	906	906	0
10	20250213	193400	40963637	906	906	906	906	0
11	20250213	193300	40963637	906	906	906	906	0
12	20250213	193200	40963637	906	906	906	906	0
13	20250213	193100	40963637	906	906	906	906	0
14	20250213	193000	40963637	906	906	906	906	0
15	20250213	192900	40963637	906	906	906	906	0
16	20250213	192800	40963637	906	906	906	906	0
17	20250213	192700	40963637	906	906	906	906	0
18	20250213	192600	40963637	906	906	906	906	0
19	20250213	192500	40963637	906	906	906	906	0
20	20250213	192400	40963637	906	906	906	906	0
21	20250213	192300	40963637	906	906	906	906	0
22	20250213	192200	40963637	906	906	906	906	0
23	20250213	192100	40963637	906	906	906	906	0
24	20250213	192000	40963637	906	906	906	906	0
25	20250213	191900	40963637	906	906	906	906	0
26	20250213	191800	40963637	906	906	906	906	0
27	20250213	191700	40963637	906	906	906	906	0
28	20250213	191600	40963637	906	906	906	906	0
29	20250213	191500	40963637	906	906	906	906	0
30	20250213	191400	40963637	906	906	906	906	0
31	20250213	191300	40963637	906	906	906	906	0
32	20250213	191200	40963637	906	906	906	906	1086
33	20250213	191100	40963637	906	906	906	906	0
34	20250213	191000	40963637	906	906	906	906	0
35	20250213	190900	40963637	906	906	906	906	0
36	20250213	190800	40963637	906	906	906	906	0
37	20250213	190700	40963637	906	906	906	906	0
38	20250213	190600	40963637	906	906	906	906	0
39	20250213	190500	40963637	906	906	906	906	0
40	20250213	190400	40963637	906	906	906	906	0
41	20250213	190300	40963637	906	906	906	906	0
42	20250213	190200	40963637	906	906	906	906	0
43	20250213	190100	40963637	906	906	906	906	0
44	20250213	190000	40963637	906	906	906	906	0
45	20250213	185900	40963637	906	906	906	906	0
46	20250213	185800	40963637	906	906	906	906	0
47	20250213	185700	40963637	906	906	906	906	0
48	20250213	185600	40963637	906	906	906	906	0
49	20250213	185500	40963637	906	906	906	906	0
50	20250213	185400	40963637	906	906	906	906	0
51	20250213	185300	40963637	906	906	906	906	0
52	20250213	185200	40963637	906	906	906	906	0
53	20250213	185100	40963637	906	906	906	906	0
54	20250213	185000	40963637	906	906	906	906	0
55	20250213	184900	40963637	906	906	906	906	0
56	20250213	184800	40963637	906	906	906	906	0
57	20250213	184700	40963637	906	906	906	906	0
58	20250213	184600	40963637	906	906	906	906	0
59	20250213	184500	40963637	906	906	906	906	0
60	20250213	184400	40963637	906	906	906	906	0
61	20250213	184300	40963637	906	906	906	906	0
62	20250213	184200	40963637	906	906	906	906	1086
63	20250213	184100	40963637	906	906	906	906	0
64	20250213	184000	40963637	906	906	906	906	0
65	20250213	183900	40963637	906	906	906	906	0
66	20250213	183800	40963637	906	906	906	906	0
67	20250213	183700	40963637	906	906	906	906	0
68	20250213	183600	40963637	906	906	906	906	0
69	20250213	183500	40963637	906	906	906	906	0
70	20250213	183400	40963637	906	906	906	906	0
71	20250213	183300	40963637	906	906	906	906	0
72	20250213	183200	40963637	906	906	906	906	0
73	20250213	183100	40963637	906	906	906	906	0
74	20250213	183000	40963637	906	906	906	906	0
75	20250213	182900	40963637	906	906	906	906	0
76	20250213	182800	40963637	906	906	906	906	0
77	20250213	182700	40963637	906	906	906	906	0
78	20250213	182600	40963637	906	906	906	906	0
79	20250213	182500	40963637	906	906	906	906	0
80	20250213	182400	40963637	906	906	906	906	0
81	20250213	182300	40963637	906	906	906	906	0
82	20250213	182200	40963637	906	906	906	906	0
83	20250213	182100	40963637	906	906	906	906	0
84	20250213	182000	40963637	906	906	906	906	0
85	20250213	181900	40963637	906	906	906	906	0
86	20250213	181800	40963637	906	906	906	906	0
87	20250213	181700	40963637	906	906	906	906	0
88	20250213	181600	40963637	906	906	906	906	0
89	20250213	181500	40963637	906	906	906	906	0
90	20250213	181400	40963637	906	906	906	906	0
91	20250213	181300	40963637	906	906	906	906	0
92	20250213	181200	40963637	906	906	906	906	1086
93	20250213	181100	40963637	906	906	906	906	0
94	20250213	181000	40963637	906	906	906	906	0
95	20250213	180900	40963637	906	906	906	906	0
96	20250213	180800	40963637	906	906	906	906	0
97	20250213	180700	40963637	906	906	906	906	0
98	20250213	180600	40963637	906	906	906	906	0
99	20250213	180500	40963637	906	906	906	906	0
100	20250213	180400	40963637	906	906	906	906	0
101	20250213	180300	40963637	906	906	906	906	0
102	20250213	180200	40963637	906	906	906	906	0
103	20250213	180100	40963637	906	906	906	906	0
104	20250213	180000	40963637	906	906	906	906	0
105	20250213	175900	40963637	906	906	906	906	0
106	20250213	175800	40963637	906	906	906	906	0
107	20250213	175700	40963637	906	906	906	906	0
108	20250213	175600	40963637	906	906	906	906	0
109	20250213	175500	40963637	906	906	906	906	0
110	20250213	175400	40963637	906	906	906	906	0
111	20250213	175300	40963637	906	906	906	906	0
112	20250213	175200	40963637	906	906	906	906	0
113	20250213	175100	40963637	906	906	906	906	0
114	20250213	175000	40963637	906	906	906	906	0
115	20250213	174900	40963637	906	906	906	906	0
116	20250213	174800	40963637	906	906	906	906	0
117	20250213	174700	40963637	906	906	906	906	0
118	20250213	174600	40963637	906	906	906	906	0
119	20250213	174500	40963637	906	906	906	906	0
120	20250213	174400	40963637	906	906	906	906	0
121	20250213	174300	40963637	906	906	906	906	0
122	20250213	174200	40963637	906	906	906	906	1086
123	20250213	174100	40963637	906	906	906	906	0
124	20250213	174000	40963637	906	906	906	906	0
125	20250213	173900	40963637	906	906	906	906	0
126	20250213	173800	40963637	906	906	906	906	0
127	20250213	173700	40963637	906	906	906	906	0
128	20250213	173600	40963637	906	906	906	906	0
129	20250213	173500	40963637	906	906	906	906	0
130	20250213	173400	40963637	906	906	906	906	0
131	20250213	173300	40963637	906	906	906	906	0
132	20250213	173200	40963637	906	906	906	906	0
133	20250213	173100	40963637	906	906	906	906	0
134	20250213	173000	40963637	906	906	906	906	0
135	20250213	172900	40963637	906	906	906	906	0
136	20250213	172800	40963637	906	906	906	906	0
137	20250213	172700	40963637	906	906	906	906	0
138	20250213	172600	40963637	906	906	906	906	0
139	20250213	172500	40963637	906	906	906	906	0
140	20250213	172400	40963637	906	906	906	906	0
141	20250213	172300	40963637	906	906	906	906	0
142	20250213	172200	40963637	906	906	906	906	0
143	20250213	172100	40963637	906	906	906	906	0
144	20250213	172000	40963637	906	906	906	906	0
145	20250213	171900	40963637	906	906	906	906	0
146	20250213	171800	40963637	906	906	906	906	0
147	20250213	171700	40963637	906	906	906	906	0
148	20250213	171600	40963637	906	906	906	906	0
149	20250213	171500	40963637	906	906	906	906	0
150	20250213	171400	40963637	906	906	906	906	0
151	20250213	171300	40963637	906	906	906	906	0
152	20250213	171200	40963637	906	906	906	906	1086
153	20250213	171100	40963637	906	906	906	906	0
154	20250213	171000	40963637	906	906	906	906	0
155	20250213	170900	40963637	906	906	906	906	0
156	20250213	170800	40963637	906	906	906	906	0
157	20250213	170700	40963637	906	906	906	906	0
158	20250213	170600	40963637	906	906	906	906	0
159	20250213	170500	40963637	906	906	906	906	0
160	20250213	170400	40963637	906	906	906	906	0
161	20250213	170300	40963637	906	906	906	906	0
162	20250213	170200	40963637	906	906	906	906	0
163	20250213	170100	40963637	906	906	906	906	0
164	20250213	170000	40963637	906	906	906	906	0
165	20250213	165900	40963637	906	906	906	906	0
166	20250213	165800	40963637	906	906	906	906	0
167	20250213	165700	40963637	906	906	906	906	0
168	20250213	165600	40963637	906	906	906	906	0
169	20250213	165500	40963637	906	906	906	906	0
170	20250213	165400	40963637	906	906	906	906	0
171	20250213	165300	40963637	906	906	906	906	0
172	20250213	165200	40963637	906	906	906	906	0
173	20250213	165100	40963637	906	906	906	906	0
174	20250213	165000	40963637	906	906	906	906	0
175	20250213	164900	40963637	906	906	906	906	0
176	20250213	164800	40963637	906	906	906	906	0
177	20250213	164700	40963637	906	906	906	906	0
178	20250213	164600	40963637	906	906	906	906	0
179	20250213	164500	40963637	906	906	906	906	0
180	20250213	164400	40963637	906	906	906	906	0
181	20250213	164300	40963637	906	906	906	906	0
182	20250213	164200	40963637	906	906	906	906	1086
183	20250213	164100	40963637	906	906	906	906	0
184	20250213	164000	40963637	906	906	906	906	0
185	20250213	163900	40963637	906	906	906	906	0
186	20250213	163800	40963637	906	906	906	906	0
187	20250213	163700	40963637	906	906	906	906	0
188	20250213	163600	40963637	906	906	906	906	0
189	20250213	163500	40963637	906	906	906	906	0
190	20250213	163400	40963637	906	906	906	906	0
191	20250213	163300	40963637	906	906	906	906	0
192	20250213	163200	40963637	906	906	906	906	0
193	20250213	163100	40963637	906	906	906	906	0
194	20250213	163000	40963637	906	906	906	906	0
195	20250213	162900	40963637	906	906	906	906	0
196	20250213	162800	40963637	906	906	906	906	0
197	20250213	162700	40963637	906	906	906	906	0
198	20250213	162600	40963637	906	906	906	906	0
199	20250213	162500	40963637	906	906	906	906	0
200	20250213	162400	40963637	906	906	906	906	0
201	20250213	162300	40963637	906	906	906	906	0
202	20250213	162200	40963637	906	906	906	906	0
203	20250213	162100	40963637	906	906	906	906	0
204	20250213	162000	40963637	906	906	906	906	0
205	20250213	161900	40963637	906	906	906	906	0
206	20250213	161800	40963637	906	906	906	906	0
207	20250213	161700	40963637	906	906	906	906	0
208	20250213	161600	40963637	906	906	906	906	0
209	20250213	161500	40963637	906	906	906	906	0
210	20250213	161400	40963637	906	906	906	906	0
211	20250213	161300	40963637	906	906	906	906	0
212	20250213	161200	40963637	906	906	906	906	1086
213	20250213	161100	40963637	906	906	906	906	0
214	20250213	161000	40963637	906	906	906	906	0
215	20250213	160900	40963637	906	906	906	906	0
216	20250213	160800	40963637	906	906	906	906	0
217	20250213	160700	40963637	906	906	906	906	0
218	20250213	160600	40963637	906	906	906	906	0
219	20250213	160500	40963637	906	906	906	906	0
220	20250213	160400	40963637	906	906	906	906	0
221	20250213	160300	40963637	906	906	906	906	0
222	20250213	160200	40963637	906	906	906	906	0
223	20250213	160100	40963637	906	906	906	906	0
224	20250213	160000	40963637	906	906	906	906	0
225	20250213	155900	40963637	906	906	906	906	0
226	20250213	155800	40963637	906	906	906	906	0
227	20250213	155700	40963637	906	906	906	906	0
228	20250213	155600	40963637	906	906	906	906	0
229	20250213	155500	40963637	906	906	906	906	0
230	20250213	155400	40963637	906	906	906	906	0
231	20250213	155300	40963637	906	906	906	906	0
232	20250213	155200	40963637	906	906	906	906	0
233	20250213	155100	40963637	906	906	906	906	0
234	20250213	155000	40963637	906	906	906	906	0
235	20250213	154900	40963637	906	906	906	906	0
236	20250213	154800	40963637	906	906	906	906	0
237	20250213	154700	40963637	906	906	906	906	0
238	20250213	154600	40963637	906	906	906	906	0
239	20250213	154500	40963637	906	906	906	906	0
240	20250213	154400	40963637	906	906	906	906	0
241	20250213	154300	40963637	906	906	906	906	0
242	20250213	154200	40963637	906	906	906	906	1086
243	20250213	154100	40963637	906	906	906	906	0
244	20250213	154000	40963637	906	906	906	906	0
245	20250213	153900	40963637	906	906	906	906	0
246	20250213	153800	40963637	906	906	906	906	0
247	20250213	153700	40963637	906	906	906	906	0
248	20250213	153600	40963637	906	906	906	906	0
249	20250213	153500	40963637	906	906	906	906	0
250	20250213	153400	40963637	906	906	906	906	0
251	20250213	153300	40963637	906	906	906	906	0
252	20250213	153200	40963637	906	906	906	906	0
253	20250213	153100	40963637	906	906	906	906	0
254	20250213	153000	40963637	906	906	906	906	1086
255	20250213	152900	39979721	906	906	906	906	0
256	20250213	152800	39979721	906	906	906	906	0
257	20250213	152700	39979721	906	906	906	906	0
258	20250213	152600	39979721	906	906	906	906	0
259	20250213	152500	39979721	906	906	906	906	0
260	20250213	152400	39979721	906	906	906	906	0
261	20250213	152300	39979721	906	906	906	906	0
262	20250213	152200	39979721	906	906	906	906	0
263	20250213	152100	39979721	906	906	906	906	0
264	20250213	152000	39979721	906	906	906	906	0
265	20250213	151900	39979721	906	905	906	905	100
266	20250213	151800	39889167	905	904	905	904	2500
267	20250213	151700	37627903	904	904	904	904	0
268	20250213	151600	37627903	904	904	904	904	0
269	20250213	151500	37627903	904	902	904	902	9
270	20250213	151400	37619783	902	902	902	902	0
271	20250213	151300	37619783	902	902	902	902	0
272	20250213	151200	37619783	902	902	902	902	0
273	20250213	151100	37619783	902	902	902	902	0
274	20250213	151000	37619783	902	902	902	902	0
275	20250213	150900	37619783	902	902	902	902	145
276	20250213	150800	37488993	902	904	904	902	319
277	20250213	150700	37201217	902	902	902	902	100
278	20250213	150600	37111017	902	902	902	902	0
279	20250213	150500	37111017	902	902	902	902	0
280	20250213	150400	37111017	902	902	902	902	0
281	20250213	150300	37111017	902	902	902	902	0
282	20250213	150200	37111017	902	902	902	902	0
283	20250213	150100	37111017	902	902	902	902	159
284	20250213	150000	36967599	902	902	902	902	500
285	20250213	145900	36516599	902	902	902	902	0
286	20250213	145800	36516599	902	902	902	902	0
287	20250213	145700	36516599	902	902	902	902	0
288	20250213	145600	36516599	902	902	902	902	0
289	20250213	145500	36516599	902	902	902	902	0
290	20250213	145400	36516599	902	902	902	902	0
291	20250213	145300	36516599	902	902	902	902	0
292	20250213	145200	36516599	902	902	902	902	0
293	20250213	145100	36516599	902	902	902	902	0
294	20250213	145000	36516599	902	902	902	902	0
295	20250213	144900	36516599	902	902	902	902	0
296	20250213	144800	36516599	902	902	902	902	20
297	20250213	144700	36498559	904	904	904	904	0
298	20250213	144600	36498559	904	904	904	904	0
299	20250213	144500	36498559	904	904	904	904	0
300	20250213	144400	36498559	904	904	904	904	0
301	20250213	144300	36498559	904	904	904	904	0
302	20250213	144200	36498559	904	904	904	904	0
303	20250213	144100	36498559	904	904	904	904	0
304	20250213	144000	36498559	904	904	904	904	0
305	20250213	143900	36498559	904	904	904	904	0
306	20250213	143800	36498559	904	904	904	904	0
307	20250213	143700	36498559	904	904	904	904	0
308	20250213	143600	36498559	904	904	904	904	0
309	20250213	143500	36498559	904	904	904	904	0
310	20250213	143400	36498559	904	904	904	904	0
311	20250213	143300	36498559	904	904	904	904	200
312	20250213	143200	36317759	900	900	900	900	900
313	20250213	143100	35507759	900	900	900	900	0
314	20250213	143000	35507759	900	901	901	900	5000
315	20250213	142900	31005928	901	902	902	901	5000
316	20250213	142800	26498045	902	902	902	902	0
317	20250213	142700	26498045	902	902	902	902	0
318	20250213	142600	26498045	902	902	902	902	0
319	20250213	142500	26498045	902	902	902	902	0
320	20250213	142400	26498045	902	902	902	902	0
321	20250213	142300	26498045	902	902	902	902	0
322	20250213	142200	26498045	902	902	902	902	0
323	20250213	142100	26498045	902	902	902	902	0
324	20250213	142000	26498045	902	902	902	902	200
325	20250213	141900	26317645	902	902	902	902	0
326	20250213	141800	26317645	902	902	902	902	20
327	20250213	141700	26299605	902	903	903	902	212
328	20250213	141600	26108371	902	902	902	902	0
329	20250213	141500	26108371	902	902	902	902	0
330	20250213	141400	26108371	902	902	902	902	0
331	20250213	141300	26108371	902	902	902	902	0
332	20250213	141200	26108371	902	902	902	902	0
333	20250213	141100	26108371	902	903	903	902	100
334	20250213	141000	26018161	905	905	905	905	0
335	20250213	140900	26018161	905	905	905	905	0
336	20250213	140800	26018161	905	905	905	905	0
337	20250213	140700	26018161	905	905	905	905	0
338	20250213	140600	26018161	905	905	905	905	0
339	20250213	140500	26018161	905	905	905	905	0
340	20250213	140400	26018161	905	905	905	905	0
341	20250213	140300	26018161	905	905	905	905	0
342	20250213	140200	26018161	905	905	905	905	0
343	20250213	140100	26018161	905	905	905	905	0
344	20250213	140000	26018161	905	905	905	905	1
345	20250213	135900	26017256	903	903	903	903	0
346	20250213	135800	26017256	903	903	903	903	0
347	20250213	135700	26017256	903	903	903	903	0
348	20250213	135600	26017256	903	902	903	902	310
349	20250213	135500	25737626	902	902	902	902	500
350	20250213	135400	25286626	902	903	903	902	1529
351	20250213	135300	23907458	902	902	902	902	0
352	20250213	135200	23907458	902	902	902	902	0
353	20250213	135100	23907458	902	902	902	902	200
354	20250213	135000	23727058	902	902	902	902	0
355	20250213	134900	23727058	902	902	902	902	0
356	20250213	134800	23727058	902	902	902	902	0
357	20250213	134700	23727058	902	902	902	902	0
358	20250213	134600	23727058	902	902	902	902	0
359	20250213	134500	23727058	902	902	902	902	0
360	20250213	134400	23727058	902	902	902	902	0
361	20250213	134300	23727058	902	902	902	902	0
362	20250213	134200	23727058	902	902	902	902	0
363	20250213	134100	23727058	902	902	902	902	0
364	20250213	134000	23727058	902	902	902	902	0
365	20250213	133900	23727058	902	904	904	902	1459
366	20250213	133800	22410910	903	903	903	903	0
367	20250213	133700	22410910	903	903	903	903	0
368	20250213	133600	22410910	903	903	903	903	0
369	20250213	133500	22410910	903	903	903	903	0
370	20250213	133400	22410910	903	903	903	903	0
371	20250213	133300	22410910	903	903	903	903	0
372	20250213	133200	22410910	903	903	903	903	0
373	20250213	133100	22410910	903	903	903	903	0
374	20250213	133000	22410910	903	903	903	903	0
375	20250213	132900	22410910	903	903	903	903	100
376	20250213	132800	22320610	903	903	903	903	0
377	20250213	132700	22320610	903	903	903	903	200
378	20250213	132600	22140010	903	903	903	903	0
379	20250213	132500	22140010	903	903	903	903	0
380	20250213	132400	22140010	903	903	903	903	0
381	20250213	132300	22140010	903	903	903	903	0
382	20250213	132200	22140010	903	903	903	903	500
383	20250213	132100	21688510	903	903	903	903	500
384	20250213	132000	21237010	903	903	903	903	0
385	20250213	131900	21237010	903	903	903	903	0
386	20250213	131800	21237010	903	903	903	903	0
387	20250213	131700	21237010	903	903	903	903	0
388	20250213	131600	21237010	903	903	903	903	0
389	20250213	131500	21237010	903	903	903	903	0
390	20250213	131400	21237010	903	903	903	903	0
391	20250213	131300	21237010	903	903	903	903	0
392	20250213	131200	21237010	903	903	903	903	700
393	20250213	131100	20604910	903	903	903	903	0
394	20250213	131000	20604910	903	903	903	903	0
395	20250213	130900	20604910	903	903	903	903	0
396	20250213	130800	20604910	903	903	903	903	0
397	20250213	130700	20604910	903	903	903	903	0
398	20250213	130600	20604910	903	903	903	903	0
399	20250213	130500	20604910	903	903	903	903	0
400	20250213	130400	20604910	903	903	903	903	0
401	20250213	130300	20604910	903	903	903	903	0
402	20250213	130200	20604910	903	903	903	903	0
403	20250213	130100	20604910	903	903	903	903	0
404	20250213	130000	20604910	903	903	903	903	0
405	20250213	125900	20604910	903	903	903	903	137
406	20250213	125800	20481199	904	904	904	904	0
407	20250213	125700	20481199	904	905	905	904	145
408	20250213	125600	20350095	905	905	905	905	300
409	20250213	125500	20078595	906	906	906	906	0
410	20250213	125400	20078595	906	906	906	906	100
411	20250213	125300	19987995	906	906	906	906	20
412	20250213	125200	19969875	905	905	905	905	0
413	20250213	125100	19969875	905	905	905	905	0
414	20250213	125000	19969875	905	905	905	905	0
415	20250213	124900	19969875	905	905	905	905	0
416	20250213	124800	19969875	905	905	905	905	0
417	20250213	124700	19969875	905	905	905	905	0
418	20250213	124600	19969875	905	905	905	905	0
419	20250213	124500	19969875	905	905	905	905	0
420	20250213	124400	19969875	905	905	905	905	500
421	20250213	124300	19517375	905	905	905	905	0
422	20250213	124200	19517375	905	905	905	905	200
423	20250213	124100	19336375	906	906	906	906	0
424	20250213	124000	19336375	906	906	906	906	3
425	20250213	123900	19333657	906	906	906	906	0
426	20250213	123800	19333657	906	906	906	906	7
427	20250213	123700	19327315	905	905	905	905	0
428	20250213	123600	19327315	905	905	905	905	0
429	20250213	123500	19327315	905	905	905	905	0
430	20250213	123400	19327315	905	905	905	905	0
431	20250213	123300	19327315	905	905	905	905	1
432	20250213	123200	19326410	906	906	906	906	0
433	20250213	123100	19326410	906	906	906	906	0
434	20250213	123000	19326410	906	906	906	906	0
435	20250213	122900	19326410	906	906	906	906	0
436	20250213	122800	19326410	906	906	906	906	0
437	20250213	122700	19326410	906	906	906	906	0
438	20250213	122600	19326410	906	906	906	906	0
439	20250213	122500	19326410	906	906	906	906	0
440	20250213	122400	19326410	906	906	906	906	0
441	20250213	122300	19326410	906	906	906	906	71
442	20250213	122200	19262084	906	906	906	906	0
443	20250213	122100	19262084	906	906	906	906	1
444	20250213	122000	19261178	905	905	905	905	0
445	20250213	121900	19261178	905	905	905	905	0
446	20250213	121800	19261178	905	905	905	905	0
447	20250213	121700	19261178	905	905	905	905	0
448	20250213	121600	19261178	905	905	905	905	0
449	20250213	121500	19261178	905	905	905	905	0
450	20250213	121400	19261178	905	905	905	905	0
451	20250213	121300	19261178	905	905	905	905	0
452	20250213	121200	19261178	905	905	905	905	0
453	20250213	121100	19261178	905	905	905	905	0
454	20250213	121000	19261178	905	905	905	905	0
455	20250213	120900	19261178	905	905	905	905	0
456	20250213	120800	19261178	905	905	905	905	0
457	20250213	120700	19261178	905	905	905	905	0
458	20250213	120600	19261178	905	905	905	905	0
459	20250213	120500	19261178	905	905	905	905	0
460	20250213	120400	19261178	905	905	905	905	564
461	20250213	120300	18750758	906	906	906	906	0
462	20250213	120200	18750758	906	906	906	906	0
463	20250213	120100	18750758	906	906	906	906	0
464	20250213	120000	18750758	906	906	906	906	0
465	20250213	115900	18750758	906	906	906	906	0
466	20250213	115800	18750758	906	906	906	906	0
467	20250213	115700	18750758	906	906	906	906	0
468	20250213	115600	18750758	906	906	906	906	0
469	20250213	115500	18750758	906	906	906	906	0
470	20250213	115400	18750758	906	906	906	906	0
471	20250213	115300	18750758	906	906	906	906	0
472	20250213	115200	18750758	906	906	906	906	0
473	20250213	115100	18750758	906	906	906	906	0
474	20250213	115000	18750758	906	906	906	906	0
475	20250213	114900	18750758	906	906	906	906	0
476	20250213	114800	18750758	906	906	906	906	10
477	20250213	114700	18741698	906	906	906	906	569
478	20250213	114600	18226184	906	906	906	906	0
479	20250213	114500	18226184	906	906	906	906	0
480	20250213	114400	18226184	906	906	906	906	0
481	20250213	114300	18226184	906	906	906	906	0
482	20250213	114200	18226184	906	906	906	906	0
483	20250213	114100	18226184	906	906	906	906	0
484	20250213	114000	18226184	906	906	906	906	0
485	20250213	113900	18226184	906	906	906	906	0
486	20250213	113800	18226184	906	906	906	906	0
487	20250213	113700	18226184	906	906	906	906	0
488	20250213	113600	18226184	906	906	906	906	0
489	20250213	113500	18226184	906	906	906	906	0
490	20250213	113400	18226184	906	906	906	906	0
491	20250213	113300	18226184	906	906	906	906	0
492	20250213	113200	18226184	906	906	906	906	0
493	20250213	113100	18226184	906	906	906	906	200
494	20250213	113000	18044984	906	906	906	906	0
495	20250213	112900	18044984	906	906	906	906	0
496	20250213	112800	18044984	906	906	906	906	0
497	20250213	112700	18044984	906	906	906	906	0
498	20250213	112600	18044984	906	906	906	906	1
499	20250213	112500	18044078	906	906	906	906	0
500	20250213	112400	18044078	906	906	906	906	100
501	20250213	112300	17953478	906	906	906	906	0
502	20250213	112200	17953478	906	906	906	906	0
503	20250213	112100	17953478	906	906	906	906	100
504	20250213	112000	17862878	906	906	906	906	501
505	20250213	111900	17408972	906	906	906	906	0
506	20250213	111800	17408972	906	906	906	906	0
507	20250213	111700	17408972	906	906	906	906	0
508	20250213	111600	17408972	906	906	906	906	1
509	20250213	111500	17408066	906	906	906	906	0
510	20250213	111400	17408066	906	906	906	906	500
511	20250213	111300	16955066	906	906	906	906	60
512	20250213	111200	16900706	906	906	906	906	0
513	20250213	111100	16900706	906	906	906	906	0
514	20250213	111000	16900706	906	906	906	906	0
515	20250213	110900	16900706	906	906	906	906	6
516	20250213	110800	16895270	906	906	906	906	0
517	20250213	110700	16895270	906	906	906	906	0
518	20250213	110600	16895270	906	906	906	906	0
519	20250213	110500	16895270	906	906	906	906	0
520	20250213	110400	16895270	906	906	906	906	0
521	20250213	110300	16895270	906	906	906	906	0
522	20250213	110200	16895270	906	906	906	906	0
523	20250213	110100	16895270	906	906	906	906	9
524	20250213	110000	16887116	906	906	906	906	0
525	20250213	105900	16887116	906	906	906	906	0
526	20250213	105800	16887116	906	906	906	906	1200
527	20250213	105700	15799916	903	903	903	903	0
528	20250213	105600	15799916	903	903	903	903	0
529	20250213	105500	15799916	903	903	903	903	0
530	20250213	105400	15799916	903	903	903	903	1000
531	20250213	105300	14896916	903	903	903	903	1000
532	20250213	105200	13993916	903	903	903	903	0
533	20250213	105100	13993916	903	903	903	903	0
534	20250213	105000	13993916	903	903	903	903	0
535	20250213	104900	13993916	903	903	903	903	0
536	20250213	104800	13993916	903	903	903	903	0
537	20250213	104700	13993916	903	903	903	903	10
538	20250213	104600	13984886	903	903	903	903	0
539	20250213	104500	13984886	903	903	903	903	0
540	20250213	104400	13984886	903	903	903	903	8
541	20250213	104300	13977662	903	903	903	903	184
542	20250213	104200	13811510	906	906	906	906	1
543	20250213	104100	13810604	906	906	906	906	0
544	20250213	104000	13810604	906	906	906	906	0
545	20250213	103900	13810604	906	906	906	906	0
546	20250213	103800	13810604	906	906	906	906	0
547	20250213	103700	13810604	906	906	906	906	0
548	20250213	103600	13810604	906	906	906	906	0
549	20250213	103500	13810604	906	906	906	906	0
550	20250213	103400	13810604	906	906	906	906	0
551	20250213	103300	13810604	906	903	906	903	1502
552	20250213	103200	12454292	903	903	903	903	0
553	20250213	103100	12454292	903	903	903	903	0
554	20250213	103000	12454292	903	903	903	903	502
555	20250213	102900	12000986	903	903	903	903	0
556	20250213	102800	12000986	903	903	903	903	660
557	20250213	102700	11405006	903	903	903	903	0
558	20250213	102600	11405006	903	903	903	903	0
559	20250213	102500	11405006	903	903	903	903	0
560	20250213	102400	11405006	903	903	903	903	0
561	20250213	102300	11405006	903	903	903	903	0
562	20250213	102200	11405006	903	903	903	903	0
563	20250213	102100	11405006	903	903	903	903	0
564	20250213	102000	11405006	903	903	903	903	0
565	20250213	101900	11405006	903	903	903	903	0
566	20250213	101800	11405006	903	903	903	903	0
567	20250213	101700	11405006	903	903	903	903	0
568	20250213	101600	11405006	903	903	903	903	0
569	20250213	101500	11405006	903	903	903	903	0
570	20250213	101400	11405006	903	903	903	903	0
571	20250213	101300	11405006	903	903	903	903	0
572	20250213	101200	11405006	903	903	903	903	0
573	20250213	101100	11405006	903	903	903	903	938
574	20250213	101000	10557992	903	903	903	903	1
575	20250213	100900	10557089	903	903	903	903	0
576	20250213	100800	10557089	903	903	903	903	0
577	20250213	100700	10557089	903	903	903	903	10
578	20250213	100600	10548059	903	903	903	903	2
579	20250213	100500	10546253	901	901	901	901	0
580	20250213	100400	10546253	901	901	901	901	0
581	20250213	100300	10546253	901	901	901	901	0
582	20250213	100200	10546253	901	901	901	901	0
583	20250213	100100	10546253	901	901	901	901	0
584	20250213	100000	10546253	901	901	901	901	0
585	20250213	095900	10546253	901	901	901	901	0
586	20250213	095800	10546253	901	901	901	901	0
587	20250213	095700	10546253	901	901	901	901	1372
588	20250213	095600	9310081	901	901	901	901	214
589	20250213	095500	9117267	900	900	900	900	0
590	20250213	095400	9117267	900	900	900	900	0
591	20250213	095300	9117267	900	900	900	900	0
592	20250213	095200	9117267	900	900	900	900	0
593	20250213	095100	9117267	900	900	900	900	0
594	20250213	095000	9117267	900	900	900	900	0
595	20250213	094900	9117267	900	900	900	900	4
596	20250213	094800	9113667	901	901	901	901	0
597	20250213	094700	9113667	901	901	901	901	300
598	20250213	094600	8843367	901	901	901	901	0
599	20250213	094500	8843367	901	901	901	901	0
600	20250213	094400	8843367	901	901	901	901	10
601	20250213	094300	8834357	901	901	901	901	790
602	20250213	094200	8122567	901	901	901	901	5
603	20250213	094100	8118062	900	900	900	900	0
604	20250213	094000	8118062	900	900	900	900	496
605	20250213	093900	7671662	900	900	900	900	2000
606	20250213	093800	5871662	900	900	900	900	0
607	20250213	093700	5871662	900	900	900	900	107
608	20250213	093600	5775362	900	900	900	900	0
609	20250213	093500	5775362	900	900	900	900	600
610	20250213	093400	5235362	901	901	901	901	0
611	20250213	093300	5235362	901	901	901	901	3
612	20250213	093200	5232659	901	901	901	901	0
613	20250213	093100	5232659	901	901	901	901	0
614	20250213	093000	5232659	901	901	901	901	0
615	20250213	092900	5232659	901	901	901	901	0
616	20250213	092800	5232659	901	901	901	901	10
617	20250213	092700	5223649	901	901	901	901	0
618	20250213	092600	5223649	901	901	901	901	0
619	20250213	092500	5223649	901	901	901	901	0
620	20250213	092400	5223649	901	901	901	901	3
621	20250213	092300	5220946	900	900	900	900	0
622	20250213	092200	5220946	900	900	900	900	988
623	20250213	092100	4331746	901	901	901	901	139
624	20250213	092000	4206507	901	901	901	901	4
625	20250213	091900	4202903	902	902	902	902	0
626	20250213	091800	4202903	902	901	902	900	36
627	20250213	091700	4170469	901	901	901	901	914
628	20250213	091600	3346955	902	903	903	902	760
629	20250213	091500	2661403	903	903	903	903	0
630	20250213	091400	2661403	903	903	903	903	0
631	20250213	091300	2661403	903	903	903	903	2
632	20250213	091200	2659597	903	903	903	903	1682
633	20250213	091100	1140751	903	903	903	903	58
634	20250213	091000	1088377	906	906	906	906	16
635	20250213	090900	1073881	906	906	906	906	0
636	20250213	090800	1073881	906	903	906	903	283
637	20250213	090700	818182	903	903	903	903	37
638	20250213	090600	784771	903	903	903	903	230
639	20250213	090500	577081	903	903	903	903	0
640	20250213	090400	577081	903	903	903	903	0
641	20250213	090300	577081	903	903	903	903	22
642	20250213	090200	557215	907	907	907	907	1
643	20250213	090100	556308	909	909	909	909	189
644	20250213	090000	384507	909	909	909	909	423