KissMeData/070590/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195000	21262375	992	992	992	992	27
3	20250212	194900	21262375	992	992	992	992	0
4	20250212	194800	21262375	992	992	992	992	0
5	20250212	194700	21262375	992	992	992	992	0
6	20250212	194600	21262375	992	992	992	992	0
7	20250212	194500	21262375	992	992	992	992	0
8	20250212	194400	21262375	992	992	992	992	0
9	20250212	194300	21262375	992	992	992	992	0
10	20250212	194200	21262375	992	992	992	992	0
11	20250212	194100	21262375	992	992	992	992	0
12	20250212	194000	21262375	992	992	992	992	0
13	20250212	193900	21262375	992	992	992	992	0
14	20250212	193800	21262375	992	992	992	992	0
15	20250212	193700	21262375	992	992	992	992	0
16	20250212	193600	21262375	992	992	992	992	0
17	20250212	193500	21262375	992	992	992	992	0
18	20250212	193400	21262375	992	992	992	992	0
19	20250212	193300	21262375	992	992	992	992	0
20	20250212	193200	21262375	992	992	992	992	0
21	20250212	193100	21262375	992	992	992	992	0
22	20250212	193000	21262375	992	992	992	992	0
23	20250212	192900	21262375	992	992	992	992	0
24	20250212	192800	21262375	992	992	992	992	0
25	20250212	192700	21262375	992	992	992	992	0
26	20250212	192600	21262375	992	992	992	992	0
27	20250212	192500	21262375	992	992	992	992	0
28	20250212	192400	21262375	992	992	992	992	0
29	20250212	192300	21262375	992	992	992	992	0
30	20250212	192200	21262375	992	992	992	992	0
31	20250212	192100	21262375	992	992	992	992	0
32	20250212	192000	21262375	992	992	992	992	27
33	20250212	191900	21262375	992	992	992	992	0
34	20250212	191800	21262375	992	992	992	992	0
35	20250212	191700	21262375	992	992	992	992	0
36	20250212	191600	21262375	992	992	992	992	0
37	20250212	191500	21262375	992	992	992	992	0
38	20250212	191400	21262375	992	992	992	992	0
39	20250212	191300	21262375	992	992	992	992	0
40	20250212	191200	21262375	992	992	992	992	0
41	20250212	191100	21262375	992	992	992	992	0
42	20250212	191000	21262375	992	992	992	992	0
43	20250212	190900	21262375	992	992	992	992	0
44	20250212	190800	21262375	992	992	992	992	0
45	20250212	190700	21262375	992	992	992	992	0
46	20250212	190600	21262375	992	992	992	992	0
47	20250212	190500	21262375	992	992	992	992	0
48	20250212	190400	21262375	992	992	992	992	0
49	20250212	190300	21262375	992	992	992	992	0
50	20250212	190200	21262375	992	992	992	992	0
51	20250212	190100	21262375	992	992	992	992	0
52	20250212	190000	21262375	992	992	992	992	0
53	20250212	185900	21262375	992	992	992	992	0
54	20250212	185800	21262375	992	992	992	992	0
55	20250212	185700	21262375	992	992	992	992	0
56	20250212	185600	21262375	992	992	992	992	0
57	20250212	185500	21262375	992	992	992	992	0
58	20250212	185400	21262375	992	992	992	992	0
59	20250212	185300	21262375	992	992	992	992	0
60	20250212	185200	21262375	992	992	992	992	0
61	20250212	185100	21262375	992	992	992	992	0
62	20250212	185000	21262375	992	992	992	992	27
63	20250212	184900	21262375	992	992	992	992	0
64	20250212	184800	21262375	992	992	992	992	0
65	20250212	184700	21262375	992	992	992	992	0
66	20250212	184600	21262375	992	992	992	992	0
67	20250212	184500	21262375	992	992	992	992	0
68	20250212	184400	21262375	992	992	992	992	0
69	20250212	184300	21262375	992	992	992	992	0
70	20250212	184200	21262375	992	992	992	992	0
71	20250212	184100	21262375	992	992	992	992	0
72	20250212	184000	21262375	992	992	992	992	0
73	20250212	183900	21262375	992	992	992	992	0
74	20250212	183800	21262375	992	992	992	992	0
75	20250212	183700	21262375	992	992	992	992	0
76	20250212	183600	21262375	992	992	992	992	0
77	20250212	183500	21262375	992	992	992	992	0
78	20250212	183400	21262375	992	992	992	992	0
79	20250212	183300	21262375	992	992	992	992	0
80	20250212	183200	21262375	992	992	992	992	0
81	20250212	183100	21262375	992	992	992	992	0
82	20250212	183000	21262375	992	992	992	992	0
83	20250212	182900	21262375	992	992	992	992	0
84	20250212	182800	21262375	992	992	992	992	0
85	20250212	182700	21262375	992	992	992	992	0
86	20250212	182600	21262375	992	992	992	992	0
87	20250212	182500	21262375	992	992	992	992	0
88	20250212	182400	21262375	992	992	992	992	0
89	20250212	182300	21262375	992	992	992	992	0
90	20250212	182200	21262375	992	992	992	992	0
91	20250212	182100	21262375	992	992	992	992	0
92	20250212	182000	21262375	992	992	992	992	27
93	20250212	181900	21262375	992	992	992	992	0
94	20250212	181800	21262375	992	992	992	992	0
95	20250212	181700	21262375	992	992	992	992	0
96	20250212	181600	21262375	992	992	992	992	0
97	20250212	181500	21262375	992	992	992	992	0
98	20250212	181400	21262375	992	992	992	992	0
99	20250212	181300	21262375	992	992	992	992	0
100	20250212	181200	21262375	992	992	992	992	0
101	20250212	181100	21262375	992	992	992	992	0
102	20250212	181000	21262375	992	992	992	992	0
103	20250212	180900	21262375	992	992	992	992	0
104	20250212	180800	21262375	992	992	992	992	0
105	20250212	180700	21262375	992	992	992	992	0
106	20250212	180600	21262375	992	992	992	992	0
107	20250212	180500	21262375	992	992	992	992	0
108	20250212	180400	21262375	992	992	992	992	0
109	20250212	180300	21262375	992	992	992	992	0
110	20250212	180200	21262375	992	992	992	992	0
111	20250212	180100	21262375	992	992	992	992	0
112	20250212	180000	21262375	992	992	992	992	0
113	20250212	175900	21262375	992	992	992	992	0
114	20250212	175800	21262375	992	992	992	992	0
115	20250212	175700	21262375	992	992	992	992	0
116	20250212	175600	21262375	992	992	992	992	0
117	20250212	175500	21262375	992	992	992	992	0
118	20250212	175400	21262375	992	992	992	992	0
119	20250212	175300	21262375	992	992	992	992	0
120	20250212	175200	21262375	992	992	992	992	0
121	20250212	175100	21262375	992	992	992	992	0
122	20250212	175000	21262375	992	992	992	992	27
123	20250212	174900	21262375	992	992	992	992	0
124	20250212	174800	21262375	992	992	992	992	0
125	20250212	174700	21262375	992	992	992	992	0
126	20250212	174600	21262375	992	992	992	992	0
127	20250212	174500	21262375	992	992	992	992	0
128	20250212	174400	21262375	992	992	992	992	0
129	20250212	174300	21262375	992	992	992	992	0
130	20250212	174200	21262375	992	992	992	992	0
131	20250212	174100	21262375	992	992	992	992	0
132	20250212	174000	21262375	992	992	992	992	0
133	20250212	173900	21262375	992	992	992	992	0
134	20250212	173800	21262375	992	992	992	992	0
135	20250212	173700	21262375	992	992	992	992	0
136	20250212	173600	21262375	992	992	992	992	0
137	20250212	173500	21262375	992	992	992	992	0
138	20250212	173400	21262375	992	992	992	992	0
139	20250212	173300	21262375	992	992	992	992	0
140	20250212	173200	21262375	992	992	992	992	0
141	20250212	173100	21262375	992	992	992	992	0
142	20250212	173000	21262375	992	992	992	992	0
143	20250212	172900	21262375	992	992	992	992	0
144	20250212	172800	21262375	992	992	992	992	0
145	20250212	172700	21262375	992	992	992	992	0
146	20250212	172600	21262375	992	992	992	992	0
147	20250212	172500	21262375	992	992	992	992	0
148	20250212	172400	21262375	992	992	992	992	0
149	20250212	172300	21262375	992	992	992	992	0
150	20250212	172200	21262375	992	992	992	992	0
151	20250212	172100	21262375	992	992	992	992	0
152	20250212	172000	21262375	992	992	992	992	27
153	20250212	171900	21262375	992	992	992	992	0
154	20250212	171800	21262375	992	992	992	992	0
155	20250212	171700	21262375	992	992	992	992	0
156	20250212	171600	21262375	992	992	992	992	0
157	20250212	171500	21262375	992	992	992	992	0
158	20250212	171400	21262375	992	992	992	992	0
159	20250212	171300	21262375	992	992	992	992	0
160	20250212	171200	21262375	992	992	992	992	0
161	20250212	171100	21262375	992	992	992	992	0
162	20250212	171000	21262375	992	992	992	992	0
163	20250212	170900	21262375	992	992	992	992	0
164	20250212	170800	21262375	992	992	992	992	0
165	20250212	170700	21262375	992	992	992	992	0
166	20250212	170600	21262375	992	992	992	992	0
167	20250212	170500	21262375	992	992	992	992	0
168	20250212	170400	21262375	992	992	992	992	0
169	20250212	170300	21262375	992	992	992	992	0
170	20250212	170200	21262375	992	992	992	992	0
171	20250212	170100	21262375	992	992	992	992	0
172	20250212	170000	21262375	992	992	992	992	0
173	20250212	165900	21262375	992	992	992	992	0
174	20250212	165800	21262375	992	992	992	992	0
175	20250212	165700	21262375	992	992	992	992	0
176	20250212	165600	21262375	992	992	992	992	0
177	20250212	165500	21262375	992	992	992	992	0
178	20250212	165400	21262375	992	992	992	992	0
179	20250212	165300	21262375	992	992	992	992	0
180	20250212	165200	21262375	992	992	992	992	0
181	20250212	165100	21262375	992	992	992	992	0
182	20250212	165000	21262375	992	992	992	992	27
183	20250212	164900	21262375	992	992	992	992	0
184	20250212	164800	21262375	992	992	992	992	0
185	20250212	164700	21262375	992	992	992	992	0
186	20250212	164600	21262375	992	992	992	992	0
187	20250212	164500	21262375	992	992	992	992	0
188	20250212	164400	21262375	992	992	992	992	0
189	20250212	164300	21262375	992	992	992	992	0
190	20250212	164200	21262375	992	992	992	992	0
191	20250212	164100	21262375	992	992	992	992	0
192	20250212	164000	21262375	992	992	992	992	0
193	20250212	163900	21262375	992	992	992	992	0
194	20250212	163800	21262375	992	992	992	992	0
195	20250212	163700	21262375	992	992	992	992	0
196	20250212	163600	21262375	992	992	992	992	0
197	20250212	163500	21262375	992	992	992	992	0
198	20250212	163400	21262375	992	992	992	992	0
199	20250212	163300	21262375	992	992	992	992	0
200	20250212	163200	21262375	992	992	992	992	0
201	20250212	163100	21262375	992	992	992	992	0
202	20250212	163000	21262375	992	992	992	992	0
203	20250212	162900	21262375	992	992	992	992	0
204	20250212	162800	21262375	992	992	992	992	0
205	20250212	162700	21262375	992	992	992	992	0
206	20250212	162600	21262375	992	992	992	992	0
207	20250212	162500	21262375	992	992	992	992	0
208	20250212	162400	21262375	992	992	992	992	0
209	20250212	162300	21262375	992	992	992	992	0
210	20250212	162200	21262375	992	992	992	992	0
211	20250212	162100	21262375	992	992	992	992	0
212	20250212	162000	21262375	992	992	992	992	27
213	20250212	161900	21262375	992	992	992	992	0
214	20250212	161800	21262375	992	992	992	992	0
215	20250212	161700	21262375	992	992	992	992	0
216	20250212	161600	21262375	992	992	992	992	0
217	20250212	161500	21262375	992	992	992	992	0
218	20250212	161400	21262375	992	992	992	992	0
219	20250212	161300	21262375	992	992	992	992	0
220	20250212	161200	21262375	992	992	992	992	0
221	20250212	161100	21262375	992	992	992	992	0
222	20250212	161000	21262375	992	992	992	992	0
223	20250212	160900	21262375	992	992	992	992	0
224	20250212	160800	21262375	992	992	992	992	0
225	20250212	160700	21262375	992	992	992	992	0
226	20250212	160600	21262375	992	992	992	992	0
227	20250212	160500	21262375	992	992	992	992	0
228	20250212	160400	21262375	992	992	992	992	0
229	20250212	160300	21262375	992	992	992	992	0
230	20250212	160200	21262375	992	992	992	992	0
231	20250212	160100	21262375	992	992	992	992	0
232	20250212	160000	21262375	992	992	992	992	0
233	20250212	155900	21262375	992	992	992	992	0
234	20250212	155800	21262375	992	992	992	992	0
235	20250212	155700	21262375	992	992	992	992	0
236	20250212	155600	21262375	992	992	992	992	0
237	20250212	155500	21262375	992	992	992	992	0
238	20250212	155400	21262375	992	992	992	992	0
239	20250212	155300	21262375	992	992	992	992	0
240	20250212	155200	21262375	992	992	992	992	0
241	20250212	155100	21262375	992	992	992	992	0
242	20250212	155000	21262375	992	992	992	992	27
243	20250212	154900	21262375	992	992	992	992	0
244	20250212	154800	21262375	992	992	992	992	0
245	20250212	154700	21262375	992	992	992	992	0
246	20250212	154600	21262375	992	992	992	992	0
247	20250212	154500	21262375	992	992	992	992	0
248	20250212	154400	21262375	992	992	992	992	0
249	20250212	154300	21262375	992	992	992	992	0
250	20250212	154200	21262375	992	992	992	992	0
251	20250212	154100	21262375	992	992	992	992	0
252	20250212	154000	21262375	992	992	992	992	0
253	20250212	153900	21262375	992	992	992	992	0
254	20250212	153800	21262375	992	992	992	992	0
255	20250212	153700	21262375	992	992	992	992	0
256	20250212	153600	21262375	992	992	992	992	0
257	20250212	153500	21262375	992	992	992	992	0
258	20250212	153400	21262375	992	992	992	992	0
259	20250212	153300	21262375	992	992	992	992	0
260	20250212	153200	21262375	992	992	992	992	0
261	20250212	153100	21262375	992	992	992	992	0
262	20250212	153000	21262375	992	992	992	992	27
263	20250212	152900	21235591	979	979	979	979	0
264	20250212	152800	21235591	979	979	979	979	0
265	20250212	152700	21235591	979	979	979	979	0
266	20250212	152600	21235591	979	979	979	979	0
267	20250212	152500	21235591	979	979	979	979	0
268	20250212	152400	21235591	979	979	979	979	0
269	20250212	152300	21235591	979	979	979	979	0
270	20250212	152200	21235591	979	979	979	979	0
271	20250212	152100	21235591	979	979	979	979	0
272	20250212	152000	21235591	979	979	979	979	0
273	20250212	151900	21235591	979	979	979	979	0
274	20250212	151800	21235591	979	979	979	979	0
275	20250212	151700	21235591	979	979	979	978	590
276	20250212	151600	20658014	978	978	978	978	0
277	20250212	151500	20658014	978	978	978	978	0
278	20250212	151400	20658014	978	978	978	978	0
279	20250212	151300	20658014	978	978	978	978	0
280	20250212	151200	20658014	978	978	978	978	0
281	20250212	151100	20658014	978	978	978	978	0
282	20250212	151000	20658014	978	978	978	978	0
283	20250212	150900	20658014	978	978	978	978	0
284	20250212	150800	20658014	978	978	978	978	0
285	20250212	150700	20658014	978	978	978	978	0
286	20250212	150600	20658014	978	978	978	978	0
287	20250212	150500	20658014	978	978	978	978	0
288	20250212	150400	20658014	978	978	978	978	0
289	20250212	150300	20658014	978	978	978	978	0
290	20250212	150200	20658014	978	978	978	978	0
291	20250212	150100	20658014	978	978	978	978	0
292	20250212	150000	20658014	978	978	978	978	0
293	20250212	145900	20658014	978	978	978	978	0
294	20250212	145800	20658014	978	978	978	978	0
295	20250212	145700	20658014	978	978	978	978	0
296	20250212	145600	20658014	978	978	978	978	0
297	20250212	145500	20658014	978	978	978	978	0
298	20250212	145400	20658014	978	978	978	978	0
299	20250212	145300	20658014	978	978	978	978	0
300	20250212	145200	20658014	978	978	978	978	0
301	20250212	145100	20658014	978	978	978	978	0
302	20250212	145000	20658014	978	978	978	978	0
303	20250212	144900	20658014	978	978	978	978	0
304	20250212	144800	20658014	978	978	978	978	0
305	20250212	144700	20658014	978	978	978	978	0
306	20250212	144600	20658014	978	978	978	978	0
307	20250212	144500	20658014	978	978	978	978	0
308	20250212	144400	20658014	978	978	978	978	0
309	20250212	144300	20658014	978	978	978	978	120
310	20250212	144200	20540654	978	978	978	978	0
311	20250212	144100	20540654	978	978	978	978	0
312	20250212	144000	20540654	978	978	978	978	0
313	20250212	143900	20540654	978	978	978	978	0
314	20250212	143800	20540654	978	978	978	978	0
315	20250212	143700	20540654	978	978	978	978	0
316	20250212	143600	20540654	978	978	978	978	0
317	20250212	143500	20540654	978	978	978	978	0
318	20250212	143400	20540654	978	978	978	978	0
319	20250212	143300	20540654	978	978	978	978	0
320	20250212	143200	20540654	978	978	978	978	0
321	20250212	143100	20540654	978	978	978	978	0
322	20250212	143000	20540654	978	978	978	978	0
323	20250212	142900	20540654	978	978	978	978	0
324	20250212	142800	20540654	978	978	978	978	0
325	20250212	142700	20540654	978	978	978	978	0
326	20250212	142600	20540654	978	978	978	978	168
327	20250212	142500	20376350	977	977	977	977	0
328	20250212	142400	20376350	977	977	977	977	0
329	20250212	142300	20376350	977	977	977	977	0
330	20250212	142200	20376350	977	977	977	977	0
331	20250212	142100	20376350	977	977	977	977	0
332	20250212	142000	20376350	977	977	977	977	0
333	20250212	141900	20376350	977	977	977	977	0
334	20250212	141800	20376350	977	977	977	977	0
335	20250212	141700	20376350	977	977	977	977	0
336	20250212	141600	20376350	977	977	977	977	0
337	20250212	141500	20376350	977	977	977	977	0
338	20250212	141400	20376350	977	977	977	977	0
339	20250212	141300	20376350	977	977	977	977	0
340	20250212	141200	20376350	977	977	977	977	0
341	20250212	141100	20376350	977	977	977	977	2
342	20250212	141000	20374396	977	977	977	977	0
343	20250212	140900	20374396	977	977	977	977	0
344	20250212	140800	20374396	977	977	977	977	0
345	20250212	140700	20374396	977	977	977	977	0
346	20250212	140600	20374396	977	977	977	977	0
347	20250212	140500	20374396	977	977	977	977	0
348	20250212	140400	20374396	977	977	977	977	0
349	20250212	140300	20374396	977	977	977	977	0
350	20250212	140200	20374396	977	977	977	977	0
351	20250212	140100	20374396	977	977	977	977	0
352	20250212	140000	20374396	977	977	977	977	0
353	20250212	135900	20374396	977	977	977	977	0
354	20250212	135800	20374396	977	977	977	977	0
355	20250212	135700	20374396	977	977	977	977	0
356	20250212	135600	20374396	977	977	977	977	0
357	20250212	135500	20374396	977	977	977	977	0
358	20250212	135400	20374396	977	977	977	977	0
359	20250212	135300	20374396	977	977	977	977	0
360	20250212	135200	20374396	977	977	977	975	477
361	20250212	135100	19908886	977	977	977	977	0
362	20250212	135000	19908886	977	977	977	977	0
363	20250212	134900	19908886	977	977	977	977	0
364	20250212	134800	19908886	977	977	977	977	0
365	20250212	134700	19908886	977	977	977	977	0
366	20250212	134600	19908886	977	977	977	977	0
367	20250212	134500	19908886	977	977	977	977	0
368	20250212	134400	19908886	977	977	977	977	0
369	20250212	134300	19908886	977	977	977	977	0
370	20250212	134200	19908886	977	977	977	977	0
371	20250212	134100	19908886	977	977	977	977	0
372	20250212	134000	19908886	977	977	977	977	0
373	20250212	133900	19908886	977	977	977	977	0
374	20250212	133800	19908886	977	977	977	977	0
375	20250212	133700	19908886	977	977	977	977	0
376	20250212	133600	19908886	977	977	977	977	0
377	20250212	133500	19908886	977	977	977	977	0
378	20250212	133400	19908886	977	977	977	977	0
379	20250212	133300	19908886	977	977	977	977	0
380	20250212	133200	19908886	977	977	977	977	0
381	20250212	133100	19908886	977	977	977	977	0
382	20250212	133000	19908886	977	977	977	977	0
383	20250212	132900	19908886	977	977	977	977	0
384	20250212	132800	19908886	977	977	977	977	0
385	20250212	132700	19908886	977	977	977	977	0
386	20250212	132600	19908886	977	977	977	977	0
387	20250212	132500	19908886	977	977	977	977	0
388	20250212	132400	19908886	977	977	977	977	0
389	20250212	132300	19908886	977	977	977	977	0
390	20250212	132200	19908886	977	977	977	977	0
391	20250212	132100	19908886	977	977	977	977	0
392	20250212	132000	19908886	977	977	977	977	0
393	20250212	131900	19908886	977	977	977	977	0
394	20250212	131800	19908886	977	977	977	977	0
395	20250212	131700	19908886	977	977	977	977	0
396	20250212	131600	19908886	977	977	977	977	0
397	20250212	131500	19908886	977	977	977	977	0
398	20250212	131400	19908886	977	977	977	977	0
399	20250212	131300	19908886	977	977	977	977	0
400	20250212	131200	19908886	977	977	977	977	0
401	20250212	131100	19908886	977	977	977	977	0
402	20250212	131000	19908886	977	977	977	977	0
403	20250212	130900	19908886	977	977	977	977	0
404	20250212	130800	19908886	977	977	977	977	0
405	20250212	130700	19908886	977	977	977	977	0
406	20250212	130600	19908886	977	977	977	977	0
407	20250212	130500	19908886	977	977	977	977	0
408	20250212	130400	19908886	977	977	977	977	0
409	20250212	130300	19908886	977	977	977	977	0
410	20250212	130200	19908886	977	977	977	977	0
411	20250212	130100	19908886	977	977	977	977	0
412	20250212	130000	19908886	977	977	977	977	0
413	20250212	125900	19908886	977	977	977	977	0
414	20250212	125800	19908886	977	977	977	977	0
415	20250212	125700	19908886	977	977	977	977	0
416	20250212	125600	19908886	977	977	977	977	0
417	20250212	125500	19908886	977	977	977	977	0
418	20250212	125400	19908886	977	977	977	977	0
419	20250212	125300	19908886	977	977	977	977	1
420	20250212	125200	19907909	973	973	973	973	0
421	20250212	125100	19907909	973	973	973	973	0
422	20250212	125000	19907909	973	973	973	973	0
423	20250212	124900	19907909	973	973	973	973	0
424	20250212	124800	19907909	973	973	973	973	0
425	20250212	124700	19907909	973	973	973	973	0
426	20250212	124600	19907909	973	973	973	973	0
427	20250212	124500	19907909	973	973	973	973	0
428	20250212	124400	19907909	973	973	973	973	0
429	20250212	124300	19907909	973	973	973	973	0
430	20250212	124200	19907909	973	973	973	973	0
431	20250212	124100	19907909	973	973	973	973	0
432	20250212	124000	19907909	973	973	973	973	0
433	20250212	123900	19907909	973	973	973	973	0
434	20250212	123800	19907909	973	973	973	973	0
435	20250212	123700	19907909	973	973	973	973	0
436	20250212	123600	19907909	973	973	973	973	0
437	20250212	123500	19907909	973	973	973	973	0
438	20250212	123400	19907909	973	973	973	973	0
439	20250212	123300	19907909	973	973	973	973	0
440	20250212	123200	19907909	973	973	973	973	0
441	20250212	123100	19907909	973	973	973	973	0
442	20250212	123000	19907909	973	973	973	973	0
443	20250212	122900	19907909	973	973	973	973	0
444	20250212	122800	19907909	973	973	973	973	0
445	20250212	122700	19907909	973	973	973	973	0
446	20250212	122600	19907909	973	973	973	973	0
447	20250212	122500	19907909	973	973	973	973	0
448	20250212	122400	19907909	973	973	973	973	0
449	20250212	122300	19907909	973	973	973	973	0
450	20250212	122200	19907909	973	973	973	973	0
451	20250212	122100	19907909	973	973	973	973	0
452	20250212	122000	19907909	973	973	973	973	0
453	20250212	121900	19907909	973	973	973	973	0
454	20250212	121800	19907909	973	973	973	973	0
455	20250212	121700	19907909	973	973	973	973	0
456	20250212	121600	19907909	973	973	973	973	0
457	20250212	121500	19907909	973	973	973	973	0
458	20250212	121400	19907909	973	973	973	973	0
459	20250212	121300	19907909	973	973	973	973	0
460	20250212	121200	19907909	973	973	973	973	0
461	20250212	121100	19907909	973	986	986	973	637
462	20250212	121000	19285692	986	986	986	986	0
463	20250212	120900	19285692	986	986	986	986	0
464	20250212	120800	19285692	986	986	986	986	0
465	20250212	120700	19285692	986	986	986	986	0
466	20250212	120600	19285692	986	986	986	986	0
467	20250212	120500	19285692	986	986	986	986	0
468	20250212	120400	19285692	986	986	986	986	0
469	20250212	120300	19285692	986	986	986	986	0
470	20250212	120200	19285692	986	986	986	986	0
471	20250212	120100	19285692	986	986	986	986	0
472	20250212	120000	19285692	986	986	986	986	0
473	20250212	115900	19285692	986	986	986	986	0
474	20250212	115800	19285692	986	986	986	986	0
475	20250212	115700	19285692	986	986	986	986	0
476	20250212	115600	19285692	986	986	986	986	0
477	20250212	115500	19285692	986	986	986	986	0
478	20250212	115400	19285692	986	986	986	986	0
479	20250212	115300	19285692	986	986	986	986	0
480	20250212	115200	19285692	986	986	986	986	0
481	20250212	115100	19285692	986	986	986	986	0
482	20250212	115000	19285692	986	986	986	986	28
483	20250212	114900	19258084	984	984	984	984	0
484	20250212	114800	19258084	984	984	984	984	0
485	20250212	114700	19258084	984	984	984	984	0
486	20250212	114600	19258084	984	984	984	984	0
487	20250212	114500	19258084	984	984	984	984	0
488	20250212	114400	19258084	984	984	984	984	32
489	20250212	114300	19226596	984	984	984	984	0
490	20250212	114200	19226596	984	984	984	984	0
491	20250212	114100	19226596	984	984	984	984	0
492	20250212	114000	19226596	984	984	984	984	0
493	20250212	113900	19226596	984	984	984	984	0
494	20250212	113800	19226596	984	984	984	984	0
495	20250212	113700	19226596	984	984	984	984	0
496	20250212	113600	19226596	984	984	984	984	0
497	20250212	113500	19226596	984	984	984	984	0
498	20250212	113400	19226596	984	984	984	984	0
499	20250212	113300	19226596	984	984	984	984	0
500	20250212	113200	19226596	984	984	984	984	0
501	20250212	113100	19226596	984	984	984	984	0
502	20250212	113000	19226596	984	984	984	984	11
503	20250212	112900	19215772	986	986	986	986	0
504	20250212	112800	19215772	986	986	986	986	0
505	20250212	112700	19215772	986	986	986	986	0
506	20250212	112600	19215772	986	986	986	986	0
507	20250212	112500	19215772	986	986	986	986	0
508	20250212	112400	19215772	986	986	986	986	24
509	20250212	112300	19192108	986	986	986	986	0
510	20250212	112200	19192108	986	986	986	986	0
511	20250212	112100	19192108	986	986	986	986	0
512	20250212	112000	19192108	986	986	986	986	0
513	20250212	111900	19192108	986	986	986	986	0
514	20250212	111800	19192108	986	986	986	986	0
515	20250212	111700	19192108	986	986	986	986	0
516	20250212	111600	19192108	986	986	986	986	0
517	20250212	111500	19192108	986	986	986	986	0
518	20250212	111400	19192108	986	987	987	986	32
519	20250212	111300	19160555	986	986	986	986	0
520	20250212	111200	19160555	986	986	986	986	0
521	20250212	111100	19160555	986	986	986	986	0
522	20250212	111000	19160555	986	986	986	986	0
523	20250212	110900	19160555	986	986	986	986	0
524	20250212	110800	19160555	986	986	986	986	0
525	20250212	110700	19160555	986	986	986	986	0
526	20250212	110600	19160555	986	986	986	986	2
527	20250212	110500	19158583	986	986	986	986	0
528	20250212	110400	19158583	986	986	986	986	0
529	20250212	110300	19158583	986	986	986	986	2985
530	20250212	110200	16215373	984	984	984	984	0
531	20250212	110100	16215373	984	986	986	984	10024
532	20250212	110000	6331777	985	985	985	985	0
533	20250212	105900	6331777	985	985	985	985	0
534	20250212	105800	6331777	985	985	985	985	0
535	20250212	105700	6331777	985	987	987	985	244
536	20250212	105600	6091202	986	986	986	986	0
537	20250212	105500	6091202	986	986	986	986	0
538	20250212	105400	6091202	986	986	986	986	0
539	20250212	105300	6091202	986	986	986	986	0
540	20250212	105200	6091202	986	986	986	986	0
541	20250212	105100	6091202	986	986	986	986	0
542	20250212	105000	6091202	986	986	986	986	0
543	20250212	104900	6091202	986	986	986	986	0
544	20250212	104800	6091202	986	986	986	986	0
545	20250212	104700	6091202	986	993	994	986	105
546	20250212	104600	5986929	993	993	993	993	0
547	20250212	104500	5986929	993	993	993	993	0
548	20250212	104400	5986929	993	993	993	993	2
549	20250212	104300	5984943	993	993	993	993	0
550	20250212	104200	5984943	993	993	993	993	0
551	20250212	104100	5984943	993	993	993	993	0
552	20250212	104000	5984943	993	993	993	993	0
553	20250212	103900	5984943	993	993	993	993	0
554	20250212	103800	5984943	993	993	993	993	0
555	20250212	103700	5984943	993	993	993	993	0
556	20250212	103600	5984943	993	993	993	993	0
557	20250212	103500	5984943	993	993	993	993	0
558	20250212	103400	5984943	993	993	993	993	0
559	20250212	103300	5984943	993	993	993	993	0
560	20250212	103200	5984943	993	993	993	993	0
561	20250212	103100	5984943	993	993	993	993	0
562	20250212	103000	5984943	993	993	993	993	0
563	20250212	102900	5984943	993	993	993	993	0
564	20250212	102800	5984943	993	993	993	993	0
565	20250212	102700	5984943	993	993	993	993	1
566	20250212	102600	5983950	986	986	986	986	0
567	20250212	102500	5983950	986	986	986	986	0
568	20250212	102400	5983950	986	986	986	986	0
569	20250212	102300	5983950	986	986	986	986	0
570	20250212	102200	5983950	986	986	986	986	0
571	20250212	102100	5983950	986	986	986	986	0
572	20250212	102000	5983950	986	986	986	986	0
573	20250212	101900	5983950	986	986	986	986	0
574	20250212	101800	5983950	986	986	986	986	0
575	20250212	101700	5983950	986	987	987	986	24
576	20250212	101600	5960268	994	994	994	994	0
577	20250212	101500	5960268	994	994	994	994	0
578	20250212	101400	5960268	994	994	994	994	2
579	20250212	101300	5958280	994	994	994	994	0
580	20250212	101200	5958280	994	994	994	994	0
581	20250212	101100	5958280	994	994	994	994	0
582	20250212	101000	5958280	994	994	994	994	0
583	20250212	100900	5958280	994	994	994	994	0
584	20250212	100800	5958280	994	994	994	994	0
585	20250212	100700	5958280	994	994	994	994	0
586	20250212	100600	5958280	994	994	994	994	0
587	20250212	100500	5958280	994	994	994	994	0
588	20250212	100400	5958280	994	994	994	994	3
589	20250212	100300	5955298	993	993	993	993	0
590	20250212	100200	5955298	993	993	993	993	0
591	20250212	100100	5955298	993	993	993	993	0
592	20250212	100000	5955298	993	993	993	993	0
593	20250212	095900	5955298	993	993	993	993	0
594	20250212	095800	5955298	993	990	993	990	500
595	20250212	095700	5459869	987	987	987	987	0
596	20250212	095600	5459869	987	985	987	985	2520
597	20250212	095500	2972963	984	984	984	984	17
598	20250212	095400	2956235	976	976	976	976	0
599	20250212	095300	2956235	976	976	976	976	0
600	20250212	095200	2956235	976	976	976	976	0
601	20250212	095100	2956235	976	976	976	976	0
602	20250212	095000	2956235	976	976	976	976	0
603	20250212	094900	2956235	976	976	976	976	0
604	20250212	094800	2956235	976	976	976	976	0
605	20250212	094700	2956235	976	976	976	976	0
606	20250212	094600	2956235	976	976	976	976	0
607	20250212	094500	2956235	976	976	976	976	0
608	20250212	094400	2956235	976	976	976	976	0
609	20250212	094300	2956235	976	976	976	976	0
610	20250212	094200	2956235	976	976	976	976	0
611	20250212	094100	2956235	976	976	976	976	0
612	20250212	094000	2956235	976	976	976	976	0
613	20250212	093900	2956235	976	976	976	976	0
614	20250212	093800	2956235	976	976	976	976	0
615	20250212	093700	2956235	976	976	976	976	0
616	20250212	093600	2956235	976	976	976	976	18
617	20250212	093500	2938667	986	986	986	986	0
618	20250212	093400	2938667	986	986	986	986	0
619	20250212	093300	2938667	986	986	986	986	1
620	20250212	093200	2937681	977	977	977	977	0
621	20250212	093100	2937681	977	977	977	977	0
622	20250212	093000	2937681	977	979	979	977	989
623	20250212	092900	1970710	979	981	981	979	32
624	20250212	092800	1939358	980	980	980	980	0
625	20250212	092700	1939358	980	980	980	980	0
626	20250212	092600	1939358	980	984	984	980	15
627	20250212	092500	1924647	987	987	987	987	1
628	20250212	092400	1923660	987	987	987	987	0
629	20250212	092300	1923660	987	987	987	987	0
630	20250212	092200	1923660	987	987	987	987	0
631	20250212	092100	1923660	987	987	987	987	0
632	20250212	092000	1923660	987	987	987	987	0
633	20250212	091900	1923660	987	987	987	987	0
634	20250212	091800	1923660	987	987	987	987	0
635	20250212	091700	1923660	987	987	987	987	0
636	20250212	091600	1923660	987	987	987	987	0
637	20250212	091500	1923660	987	987	987	987	0
638	20250212	091400	1923660	987	987	987	987	0
639	20250212	091300	1923660	987	987	987	987	0
640	20250212	091200	1923660	987	987	987	987	0
641	20250212	091100	1923660	987	987	987	987	0
642	20250212	091000	1923660	987	987	987	987	138
643	20250212	090900	1787454	985	985	985	985	0
644	20250212	090800	1787454	985	985	985	985	0
645	20250212	090700	1787454	985	985	985	985	0
646	20250212	090600	1787454	985	985	985	985	0
647	20250212	090500	1787454	985	985	985	985	0
648	20250212	090400	1787454	985	985	985	985	0
649	20250212	090300	1787454	985	985	985	985	1
650	20250212	090200	1786469	987	987	987	987	0
651	20250212	090100	1786469	987	987	987	987	700
652	20250212	090000	1095569	986	987	987	986	1018