KissMeData/184230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203600	20110264	496	496	496	496	472
3	20250213	203500	20110264	496	496	496	496	0
4	20250213	203400	20110264	496	496	496	496	0
5	20250213	203300	20110264	496	496	496	496	0
6	20250213	203200	20110264	496	496	496	496	0
7	20250213	203100	20110264	496	496	496	496	0
8	20250213	203000	20110264	496	496	496	496	0
9	20250213	202900	20110264	496	496	496	496	0
10	20250213	202800	20110264	496	496	496	496	0
11	20250213	202700	20110264	496	496	496	496	0
12	20250213	202600	20110264	496	496	496	496	0
13	20250213	202500	20110264	496	496	496	496	0
14	20250213	202400	20110264	496	496	496	496	0
15	20250213	202300	20110264	496	496	496	496	0
16	20250213	202200	20110264	496	496	496	496	0
17	20250213	202100	20110264	496	496	496	496	0
18	20250213	202000	20110264	496	496	496	496	0
19	20250213	201900	20110264	496	496	496	496	0
20	20250213	201800	20110264	496	496	496	496	0
21	20250213	201700	20110264	496	496	496	496	0
22	20250213	201600	20110264	496	496	496	496	0
23	20250213	201500	20110264	496	496	496	496	0
24	20250213	201400	20110264	496	496	496	496	0
25	20250213	201300	20110264	496	496	496	496	0
26	20250213	201200	20110264	496	496	496	496	0
27	20250213	201100	20110264	496	496	496	496	0
28	20250213	201000	20110264	496	496	496	496	0
29	20250213	200900	20110264	496	496	496	496	0
30	20250213	200800	20110264	496	496	496	496	0
31	20250213	200700	20110264	496	496	496	496	0
32	20250213	200600	20110264	496	496	496	496	472
33	20250213	200500	20110264	496	496	496	496	0
34	20250213	200400	20110264	496	496	496	496	0
35	20250213	200300	20110264	496	496	496	496	0
36	20250213	200200	20110264	496	496	496	496	0
37	20250213	200100	20110264	496	496	496	496	0
38	20250213	200000	20110264	496	496	496	496	0
39	20250213	195900	20110264	496	496	496	496	0
40	20250213	195800	20110264	496	496	496	496	0
41	20250213	195700	20110264	496	496	496	496	0
42	20250213	195600	20110264	496	496	496	496	0
43	20250213	195500	20110264	496	496	496	496	0
44	20250213	195400	20110264	496	496	496	496	0
45	20250213	195300	20110264	496	496	496	496	0
46	20250213	195200	20110264	496	496	496	496	0
47	20250213	195100	20110264	496	496	496	496	0
48	20250213	195000	20110264	496	496	496	496	0
49	20250213	194900	20110264	496	496	496	496	0
50	20250213	194800	20110264	496	496	496	496	0
51	20250213	194700	20110264	496	496	496	496	0
52	20250213	194600	20110264	496	496	496	496	0
53	20250213	194500	20110264	496	496	496	496	0
54	20250213	194400	20110264	496	496	496	496	0
55	20250213	194300	20110264	496	496	496	496	0
56	20250213	194200	20110264	496	496	496	496	0
57	20250213	194100	20110264	496	496	496	496	0
58	20250213	194000	20110264	496	496	496	496	0
59	20250213	193900	20110264	496	496	496	496	0
60	20250213	193800	20110264	496	496	496	496	0
61	20250213	193700	20110264	496	496	496	496	0
62	20250213	193600	20110264	496	496	496	496	472
63	20250213	193500	20110264	496	496	496	496	0
64	20250213	193400	20110264	496	496	496	496	0
65	20250213	193300	20110264	496	496	496	496	0
66	20250213	193200	20110264	496	496	496	496	0
67	20250213	193100	20110264	496	496	496	496	0
68	20250213	193000	20110264	496	496	496	496	0
69	20250213	192900	20110264	496	496	496	496	0
70	20250213	192800	20110264	496	496	496	496	0
71	20250213	192700	20110264	496	496	496	496	0
72	20250213	192600	20110264	496	496	496	496	0
73	20250213	192500	20110264	496	496	496	496	0
74	20250213	192400	20110264	496	496	496	496	0
75	20250213	192300	20110264	496	496	496	496	0
76	20250213	192200	20110264	496	496	496	496	0
77	20250213	192100	20110264	496	496	496	496	0
78	20250213	192000	20110264	496	496	496	496	0
79	20250213	191900	20110264	496	496	496	496	0
80	20250213	191800	20110264	496	496	496	496	0
81	20250213	191700	20110264	496	496	496	496	0
82	20250213	191600	20110264	496	496	496	496	0
83	20250213	191500	20110264	496	496	496	496	0
84	20250213	191400	20110264	496	496	496	496	0
85	20250213	191300	20110264	496	496	496	496	0
86	20250213	191200	20110264	496	496	496	496	0
87	20250213	191100	20110264	496	496	496	496	0
88	20250213	191000	20110264	496	496	496	496	0
89	20250213	190900	20110264	496	496	496	496	0
90	20250213	190800	20110264	496	496	496	496	0
91	20250213	190700	20110264	496	496	496	496	0
92	20250213	190600	20110264	496	496	496	496	472
93	20250213	190500	20110264	496	496	496	496	0
94	20250213	190400	20110264	496	496	496	496	0
95	20250213	190300	20110264	496	496	496	496	0
96	20250213	190200	20110264	496	496	496	496	0
97	20250213	190100	20110264	496	496	496	496	0
98	20250213	190000	20110264	496	496	496	496	0
99	20250213	185900	20110264	496	496	496	496	0
100	20250213	185800	20110264	496	496	496	496	0
101	20250213	185700	20110264	496	496	496	496	0
102	20250213	185600	20110264	496	496	496	496	0
103	20250213	185500	20110264	496	496	496	496	0
104	20250213	185400	20110264	496	496	496	496	0
105	20250213	185300	20110264	496	496	496	496	0
106	20250213	185200	20110264	496	496	496	496	0
107	20250213	185100	20110264	496	496	496	496	0
108	20250213	185000	20110264	496	496	496	496	0
109	20250213	184900	20110264	496	496	496	496	0
110	20250213	184800	20110264	496	496	496	496	0
111	20250213	184700	20110264	496	496	496	496	0
112	20250213	184600	20110264	496	496	496	496	0
113	20250213	184500	20110264	496	496	496	496	0
114	20250213	184400	20110264	496	496	496	496	0
115	20250213	184300	20110264	496	496	496	496	0
116	20250213	184200	20110264	496	496	496	496	0
117	20250213	184100	20110264	496	496	496	496	0
118	20250213	184000	20110264	496	496	496	496	0
119	20250213	183900	20110264	496	496	496	496	0
120	20250213	183800	20110264	496	496	496	496	0
121	20250213	183700	20110264	496	496	496	496	0
122	20250213	183600	20110264	496	496	496	496	472
123	20250213	183500	20110264	496	496	496	496	0
124	20250213	183400	20110264	496	496	496	496	0
125	20250213	183300	20110264	496	496	496	496	0
126	20250213	183200	20110264	496	496	496	496	0
127	20250213	183100	20110264	496	496	496	496	0
128	20250213	183000	20110264	496	496	496	496	0
129	20250213	182900	20110264	496	496	496	496	0
130	20250213	182800	20110264	496	496	496	496	0
131	20250213	182700	20110264	496	496	496	496	0
132	20250213	182600	20110264	496	496	496	496	0
133	20250213	182500	20110264	496	496	496	496	0
134	20250213	182400	20110264	496	496	496	496	0
135	20250213	182300	20110264	496	496	496	496	0
136	20250213	182200	20110264	496	496	496	496	0
137	20250213	182100	20110264	496	496	496	496	0
138	20250213	182000	20110264	496	496	496	496	0
139	20250213	181900	20110264	496	496	496	496	0
140	20250213	181800	20110264	496	496	496	496	0
141	20250213	181700	20110264	496	496	496	496	0
142	20250213	181600	20110264	496	496	496	496	0
143	20250213	181500	20110264	496	496	496	496	0
144	20250213	181400	20110264	496	496	496	496	0
145	20250213	181300	20110264	496	496	496	496	0
146	20250213	181200	20110264	496	496	496	496	0
147	20250213	181100	20110264	496	496	496	496	0
148	20250213	181000	20110264	496	496	496	496	0
149	20250213	180900	20110264	496	496	496	496	0
150	20250213	180800	20110264	496	496	496	496	0
151	20250213	180700	20110264	496	496	496	496	0
152	20250213	180600	20110264	496	496	496	496	472
153	20250213	180500	20110264	496	496	496	496	0
154	20250213	180400	20110264	496	496	496	496	0
155	20250213	180300	20110264	496	496	496	496	0
156	20250213	180200	20110264	496	496	496	496	0
157	20250213	180100	20110264	496	496	496	496	0
158	20250213	180000	20110264	496	496	496	496	0
159	20250213	175900	20110264	496	496	496	496	0
160	20250213	175800	20110264	496	496	496	496	0
161	20250213	175700	20110264	496	496	496	496	0
162	20250213	175600	20110264	496	496	496	496	0
163	20250213	175500	20110264	496	496	496	496	0
164	20250213	175400	20110264	496	496	496	496	0
165	20250213	175300	20110264	496	496	496	496	0
166	20250213	175200	20110264	496	496	496	496	0
167	20250213	175100	20110264	496	496	496	496	0
168	20250213	175000	20110264	496	496	496	496	0
169	20250213	174900	20110264	496	496	496	496	0
170	20250213	174800	20110264	496	496	496	496	0
171	20250213	174700	20110264	496	496	496	496	0
172	20250213	174600	20110264	496	496	496	496	0
173	20250213	174500	20110264	496	496	496	496	0
174	20250213	174400	20110264	496	496	496	496	0
175	20250213	174300	20110264	496	496	496	496	0
176	20250213	174200	20110264	496	496	496	496	0
177	20250213	174100	20110264	496	496	496	496	0
178	20250213	174000	20110264	496	496	496	496	0
179	20250213	173900	20110264	496	496	496	496	0
180	20250213	173800	20110264	496	496	496	496	0
181	20250213	173700	20110264	496	496	496	496	0
182	20250213	173600	20110264	496	496	496	496	472
183	20250213	173500	20110264	496	496	496	496	0
184	20250213	173400	20110264	496	496	496	496	0
185	20250213	173300	20110264	496	496	496	496	0
186	20250213	173200	20110264	496	496	496	496	0
187	20250213	173100	20110264	496	496	496	496	0
188	20250213	173000	20110264	496	496	496	496	0
189	20250213	172900	20110264	496	496	496	496	0
190	20250213	172800	20110264	496	496	496	496	0
191	20250213	172700	20110264	496	496	496	496	0
192	20250213	172600	20110264	496	496	496	496	0
193	20250213	172500	20110264	496	496	496	496	0
194	20250213	172400	20110264	496	496	496	496	0
195	20250213	172300	20110264	496	496	496	496	0
196	20250213	172200	20110264	496	496	496	496	0
197	20250213	172100	20110264	496	496	496	496	0
198	20250213	172000	20110264	496	496	496	496	0
199	20250213	171900	20110264	496	496	496	496	0
200	20250213	171800	20110264	496	496	496	496	0
201	20250213	171700	20110264	496	496	496	496	0
202	20250213	171600	20110264	496	496	496	496	0
203	20250213	171500	20110264	496	496	496	496	0
204	20250213	171400	20110264	496	496	496	496	0
205	20250213	171300	20110264	496	496	496	496	0
206	20250213	171200	20110264	496	496	496	496	0
207	20250213	171100	20110264	496	496	496	496	0
208	20250213	171000	20110264	496	496	496	496	0
209	20250213	170900	20110264	496	496	496	496	0
210	20250213	170800	20110264	496	496	496	496	0
211	20250213	170700	20110264	496	496	496	496	0
212	20250213	170600	20110264	496	496	496	496	472
213	20250213	170500	20110264	496	496	496	496	0
214	20250213	170400	20110264	496	496	496	496	0
215	20250213	170300	20110264	496	496	496	496	0
216	20250213	170200	20110264	496	496	496	496	0
217	20250213	170100	20110264	496	496	496	496	0
218	20250213	170000	20110264	496	496	496	496	0
219	20250213	165900	20110264	496	496	496	496	0
220	20250213	165800	20110264	496	496	496	496	0
221	20250213	165700	20110264	496	496	496	496	0
222	20250213	165600	20110264	496	496	496	496	0
223	20250213	165500	20110264	496	496	496	496	0
224	20250213	165400	20110264	496	496	496	496	0
225	20250213	165300	20110264	496	496	496	496	0
226	20250213	165200	20110264	496	496	496	496	0
227	20250213	165100	20110264	496	496	496	496	0
228	20250213	165000	20110264	496	496	496	496	0
229	20250213	164900	20110264	496	496	496	496	0
230	20250213	164800	20110264	496	496	496	496	0
231	20250213	164700	20110264	496	496	496	496	0
232	20250213	164600	20110264	496	496	496	496	0
233	20250213	164500	20110264	496	496	496	496	0
234	20250213	164400	20110264	496	496	496	496	0
235	20250213	164300	20110264	496	496	496	496	0
236	20250213	164200	20110264	496	496	496	496	0
237	20250213	164100	20110264	496	496	496	496	0
238	20250213	164000	20110264	496	496	496	496	0
239	20250213	163900	20110264	496	496	496	496	0
240	20250213	163800	20110264	496	496	496	496	0
241	20250213	163700	20110264	496	496	496	496	0
242	20250213	163600	20110264	496	496	496	496	472
243	20250213	163500	20110264	496	496	496	496	0
244	20250213	163400	20110264	496	496	496	496	0
245	20250213	163300	20110264	496	496	496	496	0
246	20250213	163200	20110264	496	496	496	496	0
247	20250213	163100	20110264	496	496	496	496	0
248	20250213	163000	20110264	496	496	496	496	0
249	20250213	162900	20110264	496	496	496	496	0
250	20250213	162800	20110264	496	496	496	496	0
251	20250213	162700	20110264	496	496	496	496	0
252	20250213	162600	20110264	496	496	496	496	0
253	20250213	162500	20110264	496	496	496	496	0
254	20250213	162400	20110264	496	496	496	496	0
255	20250213	162300	20110264	496	496	496	496	0
256	20250213	162200	20110264	496	496	496	496	0
257	20250213	162100	20110264	496	496	496	496	0
258	20250213	162000	20110264	496	496	496	496	0
259	20250213	161900	20110264	496	496	496	496	0
260	20250213	161800	20110264	496	496	496	496	0
261	20250213	161700	20110264	496	496	496	496	0
262	20250213	161600	20110264	496	496	496	496	0
263	20250213	161500	20110264	496	496	496	496	0
264	20250213	161400	20110264	496	496	496	496	0
265	20250213	161300	20110264	496	496	496	496	0
266	20250213	161200	20110264	496	496	496	496	0
267	20250213	161100	20110264	496	496	496	496	0
268	20250213	161000	20110264	496	496	496	496	0
269	20250213	160900	20110264	496	496	496	496	0
270	20250213	160800	20110264	496	496	496	496	0
271	20250213	160700	20110264	496	496	496	496	0
272	20250213	160600	20110264	496	496	496	496	472
273	20250213	160500	20110264	496	496	496	496	0
274	20250213	160400	20110264	496	496	496	496	0
275	20250213	160300	20110264	496	496	496	496	0
276	20250213	160200	20110264	496	496	496	496	0
277	20250213	160100	20110264	496	496	496	496	0
278	20250213	160000	20110264	496	496	496	496	0
279	20250213	155900	20110264	496	496	496	496	0
280	20250213	155800	20110264	496	496	496	496	0
281	20250213	155700	20110264	496	496	496	496	0
282	20250213	155600	20110264	496	496	496	496	0
283	20250213	155500	20110264	496	496	496	496	0
284	20250213	155400	20110264	496	496	496	496	0
285	20250213	155300	20110264	496	496	496	496	0
286	20250213	155200	20110264	496	496	496	496	0
287	20250213	155100	20110264	496	496	496	496	0
288	20250213	155000	20110264	496	496	496	496	0
289	20250213	154900	20110264	496	496	496	496	0
290	20250213	154800	20110264	496	496	496	496	0
291	20250213	154700	20110264	496	496	496	496	0
292	20250213	154600	20110264	496	496	496	496	0
293	20250213	154500	20110264	496	496	496	496	0
294	20250213	154400	20110264	496	496	496	496	0
295	20250213	154300	20110264	496	496	496	496	0
296	20250213	154200	20110264	496	496	496	496	0
297	20250213	154100	20110264	496	496	496	496	0
298	20250213	154000	20110264	496	496	496	496	0
299	20250213	153900	20110264	496	496	496	496	0
300	20250213	153800	20110264	496	496	496	496	0
301	20250213	153700	20110264	496	496	496	496	0
302	20250213	153600	20110264	496	496	496	496	472
303	20250213	153500	20110264	496	496	496	496	0
304	20250213	153400	20110264	496	496	496	496	0
305	20250213	153300	20110264	496	496	496	496	0
306	20250213	153200	20110264	496	496	496	496	0
307	20250213	153100	20110264	496	496	496	496	0
308	20250213	153000	20110264	496	496	496	496	472
309	20250213	152900	19876152	498	498	498	498	0
310	20250213	152800	19876152	498	498	498	498	0
311	20250213	152700	19876152	498	498	498	498	0
312	20250213	152600	19876152	498	498	498	498	0
313	20250213	152500	19876152	498	498	498	498	0
314	20250213	152400	19876152	498	498	498	498	0
315	20250213	152300	19876152	498	498	498	498	0
316	20250213	152200	19876152	498	498	498	498	0
317	20250213	152100	19876152	498	498	498	498	0
318	20250213	152000	19876152	498	498	498	498	0
319	20250213	151900	19876152	498	498	498	498	0
320	20250213	151800	19876152	498	495	498	495	2
321	20250213	151700	19875159	498	498	498	498	100
322	20250213	151600	19825359	498	498	498	498	89
323	20250213	151500	19781037	498	498	498	498	22
324	20250213	151400	19770081	497	497	497	497	3
325	20250213	151300	19768590	498	498	498	498	0
326	20250213	151200	19768590	498	498	498	498	0
327	20250213	151100	19768590	498	496	498	495	1004
328	20250213	151000	19271202	498	498	498	498	0
329	20250213	150900	19271202	498	498	498	498	0
330	20250213	150800	19271202	498	498	498	498	0
331	20250213	150700	19271202	498	498	498	498	0
332	20250213	150600	19271202	498	498	498	498	9
333	20250213	150500	19266720	498	498	498	498	1
334	20250213	150400	19266222	496	496	496	496	0
335	20250213	150300	19266222	496	496	496	496	0
336	20250213	150200	19266222	496	496	496	496	0
337	20250213	150100	19266222	496	496	496	496	0
338	20250213	150000	19266222	496	496	496	496	0
339	20250213	145900	19266222	496	496	496	496	0
340	20250213	145800	19266222	496	496	496	496	0
341	20250213	145700	19266222	496	496	496	496	0
342	20250213	145600	19266222	496	496	496	496	1271
343	20250213	145500	18635806	496	496	496	496	0
344	20250213	145400	18635806	496	496	496	496	2302
345	20250213	145300	17494014	496	496	496	496	28
346	20250213	145200	17480126	496	496	496	496	0
347	20250213	145100	17480126	496	496	496	496	0
348	20250213	145000	17480126	496	496	496	496	0
349	20250213	144900	17480126	496	496	496	496	0
350	20250213	144800	17480126	496	496	496	496	0
351	20250213	144700	17480126	496	496	496	496	1000
352	20250213	144600	16984126	495	495	495	495	0
353	20250213	144500	16984126	495	495	495	495	0
354	20250213	144400	16984126	495	495	495	495	0
355	20250213	144300	16984126	495	495	495	495	1000
356	20250213	144200	16489126	496	496	496	496	0
357	20250213	144100	16489126	496	496	496	496	0
358	20250213	144000	16489126	496	496	496	496	0
359	20250213	143900	16489126	496	496	496	496	0
360	20250213	143800	16489126	496	496	496	496	0
361	20250213	143700	16489126	496	496	496	496	0
362	20250213	143600	16489126	496	496	496	496	0
363	20250213	143500	16489126	496	496	496	496	0
364	20250213	143400	16489126	496	496	496	496	0
365	20250213	143300	16489126	496	496	496	496	0
366	20250213	143200	16489126	496	496	496	496	0
367	20250213	143100	16489126	496	496	496	496	0
368	20250213	143000	16489126	496	496	496	496	0
369	20250213	142900	16489126	496	496	496	496	0
370	20250213	142800	16489126	496	496	496	496	0
371	20250213	142700	16489126	496	496	496	496	60
372	20250213	142600	16459366	496	496	496	496	0
373	20250213	142500	16459366	496	496	496	496	2
374	20250213	142400	16458374	495	495	495	495	0
375	20250213	142300	16458374	495	495	495	495	0
376	20250213	142200	16458374	495	495	495	495	0
377	20250213	142100	16458374	495	495	495	495	0
378	20250213	142000	16458374	495	495	495	495	0
379	20250213	141900	16458374	495	495	495	495	0
380	20250213	141800	16458374	495	495	495	495	0
381	20250213	141700	16458374	495	495	495	495	0
382	20250213	141600	16458374	495	495	495	495	0
383	20250213	141500	16458374	495	495	495	495	0
384	20250213	141400	16458374	495	495	495	495	337
385	20250213	141300	16291559	495	495	495	495	0
386	20250213	141200	16291559	495	495	495	495	0
387	20250213	141100	16291559	495	495	495	495	52
388	20250213	141000	16265819	496	496	496	496	9
389	20250213	140900	16261355	496	496	496	496	0
390	20250213	140800	16261355	496	496	496	496	0
391	20250213	140700	16261355	496	496	496	496	0
392	20250213	140600	16261355	496	496	496	496	0
393	20250213	140500	16261355	496	496	496	496	20
394	20250213	140400	16251435	495	495	495	495	0
395	20250213	140300	16251435	495	495	495	495	300
396	20250213	140200	16102935	496	496	496	496	0
397	20250213	140100	16102935	496	496	496	496	0
398	20250213	140000	16102935	496	496	496	496	0
399	20250213	135900	16102935	496	496	496	496	0
400	20250213	135800	16102935	496	496	496	496	0
401	20250213	135700	16102935	496	496	496	496	0
402	20250213	135600	16102935	496	496	496	496	30
403	20250213	135500	16088055	496	496	496	496	0
404	20250213	135400	16088055	496	496	496	496	0
405	20250213	135300	16088055	496	496	496	496	0
406	20250213	135200	16088055	496	496	496	496	0
407	20250213	135100	16088055	496	496	496	496	0
408	20250213	135000	16088055	496	496	496	496	0
409	20250213	134900	16088055	496	496	496	496	0
410	20250213	134800	16088055	496	496	496	496	5
411	20250213	134700	16085575	496	496	496	496	0
412	20250213	134600	16085575	496	496	496	496	0
413	20250213	134500	16085575	496	496	496	496	0
414	20250213	134400	16085575	496	496	496	496	17
415	20250213	134300	16077143	496	496	496	496	0
416	20250213	134200	16077143	496	496	496	496	0
417	20250213	134100	16077143	496	496	496	496	0
418	20250213	134000	16077143	496	496	496	496	326
419	20250213	133900	15915447	498	498	498	498	0
420	20250213	133800	15915447	498	498	498	498	0
421	20250213	133700	15915447	498	498	498	498	0
422	20250213	133600	15915447	498	498	498	498	0
423	20250213	133500	15915447	498	498	498	498	0
424	20250213	133400	15915447	498	498	498	498	0
425	20250213	133300	15915447	498	498	498	498	0
426	20250213	133200	15915447	498	498	498	498	0
427	20250213	133100	15915447	498	498	498	498	0
428	20250213	133000	15915447	498	498	498	498	0
429	20250213	132900	15915447	498	498	498	498	0
430	20250213	132800	15915447	498	498	498	498	0
431	20250213	132700	15915447	498	498	498	498	0
432	20250213	132600	15915447	498	498	498	498	0
433	20250213	132500	15915447	498	498	498	498	1
434	20250213	132400	15914949	495	495	495	495	0
435	20250213	132300	15914949	495	495	495	495	0
436	20250213	132200	15914949	495	495	495	495	0
437	20250213	132100	15914949	495	495	495	495	0
438	20250213	132000	15914949	495	495	495	495	0
439	20250213	131900	15914949	495	495	495	495	0
440	20250213	131800	15914949	495	495	495	495	0
441	20250213	131700	15914949	495	495	495	495	0
442	20250213	131600	15914949	495	495	495	495	525
443	20250213	131500	15655074	495	495	495	495	0
444	20250213	131400	15655074	495	495	495	495	0
445	20250213	131300	15655074	495	495	495	495	0
446	20250213	131200	15655074	495	495	495	495	0
447	20250213	131100	15655074	495	495	495	495	0
448	20250213	131000	15655074	495	497	497	495	2991
449	20250213	130900	14172165	498	498	498	498	0
450	20250213	130800	14172165	498	498	498	498	0
451	20250213	130700	14172165	498	498	498	498	0
452	20250213	130600	14172165	498	498	498	498	238
453	20250213	130500	14053641	498	498	498	498	0
454	20250213	130400	14053641	498	498	498	498	0
455	20250213	130300	14053641	498	498	498	498	0
456	20250213	130200	14053641	498	498	498	498	1023
457	20250213	130100	13544187	498	498	498	498	0
458	20250213	130000	13544187	498	498	498	498	0
459	20250213	125900	13544187	498	498	498	498	0
460	20250213	125800	13544187	498	498	498	498	0
461	20250213	125700	13544187	498	498	498	498	0
462	20250213	125600	13544187	498	498	498	498	0
463	20250213	125500	13544187	498	498	498	498	20
464	20250213	125400	13534227	498	498	498	498	0
465	20250213	125300	13534227	498	498	498	498	0
466	20250213	125200	13534227	498	498	498	498	0
467	20250213	125100	13534227	498	498	498	498	0
468	20250213	125000	13534227	498	498	498	498	0
469	20250213	124900	13534227	498	498	498	498	0
470	20250213	124800	13534227	498	498	498	498	0
471	20250213	124700	13534227	498	498	498	498	0
472	20250213	124600	13534227	498	498	498	498	0
473	20250213	124500	13534227	498	498	498	498	4
474	20250213	124400	13532235	498	498	498	498	0
475	20250213	124300	13532235	498	498	498	498	0
476	20250213	124200	13532235	498	498	498	498	0
477	20250213	124100	13532235	498	498	498	498	0
478	20250213	124000	13532235	498	498	498	498	0
479	20250213	123900	13532235	498	498	498	498	0
480	20250213	123800	13532235	498	498	498	498	0
481	20250213	123700	13532235	498	498	498	498	0
482	20250213	123600	13532235	498	498	498	498	0
483	20250213	123500	13532235	498	498	498	498	0
484	20250213	123400	13532235	498	498	498	498	0
485	20250213	123300	13532235	498	498	498	498	6
486	20250213	123200	13529247	497	497	497	497	0
487	20250213	123100	13529247	497	497	497	497	2397
488	20250213	123000	12337938	497	497	497	497	0
489	20250213	122900	12337938	497	497	497	497	0
490	20250213	122800	12337938	497	497	497	497	0
491	20250213	122700	12337938	497	497	497	497	0
492	20250213	122600	12337938	497	497	497	497	0
493	20250213	122500	12337938	497	497	497	497	0
494	20250213	122400	12337938	497	497	497	497	0
495	20250213	122300	12337938	497	496	497	496	2309
496	20250213	122200	11192643	497	497	497	497	0
497	20250213	122100	11192643	497	497	497	497	0
498	20250213	122000	11192643	497	497	497	497	0
499	20250213	121900	11192643	497	497	497	497	5
500	20250213	121800	11190158	496	496	496	496	0
501	20250213	121700	11190158	496	496	496	496	0
502	20250213	121600	11190158	496	496	496	496	0
503	20250213	121500	11190158	496	496	496	496	0
504	20250213	121400	11190158	496	496	496	496	0
505	20250213	121300	11190158	496	496	496	496	0
506	20250213	121200	11190158	496	496	496	496	0
507	20250213	121100	11190158	496	496	496	496	0
508	20250213	121000	11190158	496	496	496	496	0
509	20250213	120900	11190158	496	496	496	496	0
510	20250213	120800	11190158	496	496	496	496	0
511	20250213	120700	11190158	496	496	496	496	0
512	20250213	120600	11190158	496	496	496	496	0
513	20250213	120500	11190158	496	496	496	496	0
514	20250213	120400	11190158	496	496	496	496	0
515	20250213	120300	11190158	496	496	496	496	0
516	20250213	120200	11190158	496	496	496	496	0
517	20250213	120100	11190158	496	496	496	496	0
518	20250213	120000	11190158	496	496	496	496	0
519	20250213	115900	11190158	496	496	496	496	0
520	20250213	115800	11190158	496	496	496	496	0
521	20250213	115700	11190158	496	496	496	496	0
522	20250213	115600	11190158	496	496	496	496	0
523	20250213	115500	11190158	496	496	496	496	0
524	20250213	115400	11190158	496	496	496	496	0
525	20250213	115300	11190158	496	496	496	496	1119
526	20250213	115200	10635134	496	496	496	496	0
527	20250213	115100	10635134	496	496	496	496	8
528	20250213	115000	10631166	496	496	496	496	0
529	20250213	114900	10631166	496	496	496	496	0
530	20250213	114800	10631166	496	496	496	496	0
531	20250213	114700	10631166	496	496	496	496	0
532	20250213	114600	10631166	496	496	496	496	1
533	20250213	114500	10630670	496	496	496	496	5
534	20250213	114400	10628190	496	496	496	496	0
535	20250213	114300	10628190	496	496	496	496	0
536	20250213	114200	10628190	496	496	496	496	0
537	20250213	114100	10628190	496	496	496	496	3330
538	20250213	114000	8976510	496	496	496	496	0
539	20250213	113900	8976510	496	496	496	496	101
540	20250213	113800	8926414	496	496	496	496	0
541	20250213	113700	8926414	496	496	496	496	0
542	20250213	113600	8926414	496	496	496	496	0
543	20250213	113500	8926414	496	496	496	496	0
544	20250213	113400	8926414	496	496	496	496	0
545	20250213	113300	8926414	496	496	496	496	0
546	20250213	113200	8926414	496	496	496	496	0
547	20250213	113100	8926414	496	496	496	496	0
548	20250213	113000	8926414	496	496	496	496	0
549	20250213	112900	8926414	496	496	496	496	0
550	20250213	112800	8926414	496	496	496	496	0
551	20250213	112700	8926414	496	496	496	496	0
552	20250213	112600	8926414	496	496	496	496	0
553	20250213	112500	8926414	496	496	496	496	2000
554	20250213	112400	7934414	496	496	496	496	13
555	20250213	112300	7927966	496	496	496	496	0
556	20250213	112200	7927966	496	496	496	496	0
557	20250213	112100	7927966	496	496	496	496	0
558	20250213	112000	7927966	496	498	498	496	4638
559	20250213	111900	5623717	500	500	500	500	0
560	20250213	111800	5623717	500	500	500	500	0
561	20250213	111700	5623717	500	500	500	500	0
562	20250213	111600	5623717	500	500	500	500	0
563	20250213	111500	5623717	500	500	500	500	0
564	20250213	111400	5623717	500	500	500	500	0
565	20250213	111300	5623717	500	500	500	500	0
566	20250213	111200	5623717	500	500	500	499	182
567	20250213	111100	5532897	499	499	499	499	180
568	20250213	111000	5443077	497	497	497	497	0
569	20250213	110900	5443077	497	497	497	497	0
570	20250213	110800	5443077	497	497	497	497	0
571	20250213	110700	5443077	497	497	497	497	0
572	20250213	110600	5443077	497	497	497	497	0
573	20250213	110500	5443077	497	497	497	497	0
574	20250213	110400	5443077	497	497	497	497	0
575	20250213	110300	5443077	497	497	497	497	0
576	20250213	110200	5443077	497	497	497	497	0
577	20250213	110100	5443077	497	497	497	497	0
578	20250213	110000	5443077	497	497	497	497	0
579	20250213	105900	5443077	497	497	497	497	0
580	20250213	105800	5443077	497	497	497	497	0
581	20250213	105700	5443077	497	497	497	497	0
582	20250213	105600	5443077	497	497	497	497	0
583	20250213	105500	5443077	497	497	497	497	0
584	20250213	105400	5443077	497	497	497	497	66
585	20250213	105300	5410275	497	497	497	497	0
586	20250213	105200	5410275	497	497	497	497	0
587	20250213	105100	5410275	497	497	497	497	0
588	20250213	105000	5410275	497	497	497	497	0
589	20250213	104900	5410275	497	497	497	497	0
590	20250213	104800	5410275	497	497	497	497	0
591	20250213	104700	5410275	497	497	497	497	0
592	20250213	104600	5410275	497	497	497	497	0
593	20250213	104500	5410275	497	497	497	497	0
594	20250213	104400	5410275	497	497	497	497	0
595	20250213	104300	5410275	497	499	499	497	525
596	20250213	104200	5149136	499	499	499	499	0
597	20250213	104100	5149136	499	499	499	499	0
598	20250213	104000	5149136	499	499	499	499	0
599	20250213	103900	5149136	499	499	499	499	0
600	20250213	103800	5149136	499	499	499	499	0
601	20250213	103700	5149136	499	499	499	499	180
602	20250213	103600	5059316	499	499	499	499	0
603	20250213	103500	5059316	499	499	499	499	0
604	20250213	103400	5059316	499	499	499	499	0
605	20250213	103300	5059316	499	499	499	499	12
606	20250213	103200	5053328	500	500	500	500	0
607	20250213	103100	5053328	500	500	500	500	0
608	20250213	103000	5053328	500	500	500	500	0
609	20250213	102900	5053328	500	500	500	500	0
610	20250213	102800	5053328	500	500	500	500	0
611	20250213	102700	5053328	500	500	500	500	0
612	20250213	102600	5053328	500	500	500	500	0
613	20250213	102500	5053328	500	500	500	500	0
614	20250213	102400	5053328	500	500	500	500	0
615	20250213	102300	5053328	500	500	500	500	0
616	20250213	102200	5053328	500	500	500	500	0
617	20250213	102100	5053328	500	500	500	500	0
618	20250213	102000	5053328	500	500	500	500	0
619	20250213	101900	5053328	500	500	500	500	0
620	20250213	101800	5053328	500	500	500	500	0
621	20250213	101700	5053328	500	500	500	500	0
622	20250213	101600	5053328	500	500	500	500	0
623	20250213	101500	5053328	500	500	500	500	0
624	20250213	101400	5053328	500	500	500	500	0
625	20250213	101300	5053328	500	500	500	500	0
626	20250213	101200	5053328	500	500	500	500	0
627	20250213	101100	5053328	500	500	500	500	2
628	20250213	101000	5052328	500	500	500	500	0
629	20250213	100900	5052328	500	500	500	500	0
630	20250213	100800	5052328	500	500	500	500	11
631	20250213	100700	5046828	500	500	500	500	0
632	20250213	100600	5046828	500	500	500	500	0
633	20250213	100500	5046828	500	500	500	500	0
634	20250213	100400	5046828	500	500	500	500	0
635	20250213	100300	5046828	500	500	500	500	3
636	20250213	100200	5045328	500	500	500	500	0
637	20250213	100100	5045328	500	500	500	500	0
638	20250213	100000	5045328	500	500	500	500	0
639	20250213	095900	5045328	500	500	500	500	0
640	20250213	095800	5045328	500	500	500	500	10
641	20250213	095700	5040328	500	500	500	500	10
642	20250213	095600	5035328	500	500	500	500	0
643	20250213	095500	5035328	500	500	500	500	50
644	20250213	095400	5010328	501	501	501	501	0
645	20250213	095300	5010328	501	501	501	501	0
646	20250213	095200	5010328	501	501	501	501	0
647	20250213	095100	5010328	501	501	501	501	0
648	20250213	095000	5010328	501	501	501	501	0
649	20250213	094900	5010328	501	501	501	501	0
650	20250213	094800	5010328	501	501	501	501	0
651	20250213	094700	5010328	501	501	501	501	0
652	20250213	094600	5010328	501	501	501	501	0
653	20250213	094500	5010328	501	501	501	501	0
654	20250213	094400	5010328	501	501	501	501	14
655	20250213	094300	5003314	501	501	501	501	7
656	20250213	094200	4999807	499	499	499	499	0
657	20250213	094100	4999807	499	499	499	499	101
658	20250213	094000	4949408	497	497	497	497	1575
659	20250213	093900	4166633	497	497	497	497	1000
660	20250213	093800	3669633	498	500	500	498	2000
661	20250213	093700	2673631	502	502	502	502	0
662	20250213	093600	2673631	502	502	502	502	0
663	20250213	093500	2673631	502	502	502	502	1
664	20250213	093400	2673129	499	499	499	499	0
665	20250213	093300	2673129	499	499	499	499	0
666	20250213	093200	2673129	499	499	499	499	0
667	20250213	093100	2673129	499	499	499	499	0
668	20250213	093000	2673129	499	499	499	499	843
669	20250213	092900	2252472	499	499	499	499	1000
670	20250213	092800	1753472	497	499	499	497	412
671	20250213	092700	1548706	498	498	498	498	0
672	20250213	092600	1548706	498	498	498	498	0
673	20250213	092500	1548706	498	500	500	498	3054
674	20250213	092400	23916	500	504	504	500	26
675	20250213	092300	10876	504	504	504	504	3
676	20250213	092200	9364	506	506	506	506	0
677	20250213	092100	9364	506	506	506	506	0
678	20250213	092000	9364	506	506	506	506	0
679	20250213	091900	9364	506	506	506	506	0
680	20250213	091800	9364	506	506	506	506	0
681	20250213	091700	9364	506	506	506	506	0
682	20250213	091600	9364	506	506	506	506	0
683	20250213	091500	9364	506	506	506	506	0
684	20250213	091400	9364	506	506	506	506	0
685	20250213	091300	9364	506	506	506	506	0
686	20250213	091200	9364	506	506	506	506	0
687	20250213	091100	9364	506	506	506	506	0
688	20250213	091000	9364	506	506	506	506	0
689	20250213	090900	9364	506	506	506	506	0
690	20250213	090800	9364	506	506	506	506	0
691	20250213	090700	9364	506	506	506	506	0
692	20250213	090600	9364	506	506	506	506	0
693	20250213	090500	9364	506	506	506	506	0
694	20250213	090400	9364	506	506	506	506	0
695	20250213	090300	9364	506	506	506	506	0
696	20250213	090200	9364	506	506	506	506	0
697	20250213	090100	9364	506	506	506	506	0
698	20250213	090000	9364	506	492	506	492	19