KissMeData/225590/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205000	35757880	924	924	924	924	235
3	20250213	204900	35757880	924	924	924	924	0
4	20250213	204800	35757880	924	924	924	924	0
5	20250213	204700	35757880	924	924	924	924	0
6	20250213	204600	35757880	924	924	924	924	0
7	20250213	204500	35757880	924	924	924	924	0
8	20250213	204400	35757880	924	924	924	924	0
9	20250213	204300	35757880	924	924	924	924	0
10	20250213	204200	35757880	924	924	924	924	0
11	20250213	204100	35757880	924	924	924	924	0
12	20250213	204000	35757880	924	924	924	924	0
13	20250213	203900	35757880	924	924	924	924	0
14	20250213	203800	35757880	924	924	924	924	0
15	20250213	203700	35757880	924	924	924	924	0
16	20250213	203600	35757880	924	924	924	924	0
17	20250213	203500	35757880	924	924	924	924	0
18	20250213	203400	35757880	924	924	924	924	0
19	20250213	203300	35757880	924	924	924	924	0
20	20250213	203200	35757880	924	924	924	924	0
21	20250213	203100	35757880	924	924	924	924	0
22	20250213	203000	35757880	924	924	924	924	0
23	20250213	202900	35757880	924	924	924	924	0
24	20250213	202800	35757880	924	924	924	924	0
25	20250213	202700	35757880	924	924	924	924	0
26	20250213	202600	35757880	924	924	924	924	0
27	20250213	202500	35757880	924	924	924	924	0
28	20250213	202400	35757880	924	924	924	924	0
29	20250213	202300	35757880	924	924	924	924	0
30	20250213	202200	35757880	924	924	924	924	0
31	20250213	202100	35757880	924	924	924	924	0
32	20250213	202000	35757880	924	924	924	924	235
33	20250213	201900	35757880	924	924	924	924	0
34	20250213	201800	35757880	924	924	924	924	0
35	20250213	201700	35757880	924	924	924	924	0
36	20250213	201600	35757880	924	924	924	924	0
37	20250213	201500	35757880	924	924	924	924	0
38	20250213	201400	35757880	924	924	924	924	0
39	20250213	201300	35757880	924	924	924	924	0
40	20250213	201200	35757880	924	924	924	924	0
41	20250213	201100	35757880	924	924	924	924	0
42	20250213	201000	35757880	924	924	924	924	0
43	20250213	200900	35757880	924	924	924	924	0
44	20250213	200800	35757880	924	924	924	924	0
45	20250213	200700	35757880	924	924	924	924	0
46	20250213	200600	35757880	924	924	924	924	0
47	20250213	200500	35757880	924	924	924	924	0
48	20250213	200400	35757880	924	924	924	924	0
49	20250213	200300	35757880	924	924	924	924	0
50	20250213	200200	35757880	924	924	924	924	0
51	20250213	200100	35757880	924	924	924	924	0
52	20250213	200000	35757880	924	924	924	924	0
53	20250213	195900	35757880	924	924	924	924	0
54	20250213	195800	35757880	924	924	924	924	0
55	20250213	195700	35757880	924	924	924	924	0
56	20250213	195600	35757880	924	924	924	924	0
57	20250213	195500	35757880	924	924	924	924	0
58	20250213	195400	35757880	924	924	924	924	0
59	20250213	195300	35757880	924	924	924	924	0
60	20250213	195200	35757880	924	924	924	924	0
61	20250213	195100	35757880	924	924	924	924	0
62	20250213	195000	35757880	924	924	924	924	235
63	20250213	194900	35757880	924	924	924	924	0
64	20250213	194800	35757880	924	924	924	924	0
65	20250213	194700	35757880	924	924	924	924	0
66	20250213	194600	35757880	924	924	924	924	0
67	20250213	194500	35757880	924	924	924	924	0
68	20250213	194400	35757880	924	924	924	924	0
69	20250213	194300	35757880	924	924	924	924	0
70	20250213	194200	35757880	924	924	924	924	0
71	20250213	194100	35757880	924	924	924	924	0
72	20250213	194000	35757880	924	924	924	924	0
73	20250213	193900	35757880	924	924	924	924	0
74	20250213	193800	35757880	924	924	924	924	0
75	20250213	193700	35757880	924	924	924	924	0
76	20250213	193600	35757880	924	924	924	924	0
77	20250213	193500	35757880	924	924	924	924	0
78	20250213	193400	35757880	924	924	924	924	0
79	20250213	193300	35757880	924	924	924	924	0
80	20250213	193200	35757880	924	924	924	924	0
81	20250213	193100	35757880	924	924	924	924	0
82	20250213	193000	35757880	924	924	924	924	0
83	20250213	192900	35757880	924	924	924	924	0
84	20250213	192800	35757880	924	924	924	924	0
85	20250213	192700	35757880	924	924	924	924	0
86	20250213	192600	35757880	924	924	924	924	0
87	20250213	192500	35757880	924	924	924	924	0
88	20250213	192400	35757880	924	924	924	924	0
89	20250213	192300	35757880	924	924	924	924	0
90	20250213	192200	35757880	924	924	924	924	0
91	20250213	192100	35757880	924	924	924	924	0
92	20250213	192000	35757880	924	924	924	924	235
93	20250213	191900	35757880	924	924	924	924	0
94	20250213	191800	35757880	924	924	924	924	0
95	20250213	191700	35757880	924	924	924	924	0
96	20250213	191600	35757880	924	924	924	924	0
97	20250213	191500	35757880	924	924	924	924	0
98	20250213	191400	35757880	924	924	924	924	0
99	20250213	191300	35757880	924	924	924	924	0
100	20250213	191200	35757880	924	924	924	924	0
101	20250213	191100	35757880	924	924	924	924	0
102	20250213	191000	35757880	924	924	924	924	0
103	20250213	190900	35757880	924	924	924	924	0
104	20250213	190800	35757880	924	924	924	924	0
105	20250213	190700	35757880	924	924	924	924	0
106	20250213	190600	35757880	924	924	924	924	0
107	20250213	190500	35757880	924	924	924	924	0
108	20250213	190400	35757880	924	924	924	924	0
109	20250213	190300	35757880	924	924	924	924	0
110	20250213	190200	35757880	924	924	924	924	0
111	20250213	190100	35757880	924	924	924	924	0
112	20250213	190000	35757880	924	924	924	924	0
113	20250213	185900	35757880	924	924	924	924	0
114	20250213	185800	35757880	924	924	924	924	0
115	20250213	185700	35757880	924	924	924	924	0
116	20250213	185600	35757880	924	924	924	924	0
117	20250213	185500	35757880	924	924	924	924	0
118	20250213	185400	35757880	924	924	924	924	0
119	20250213	185300	35757880	924	924	924	924	0
120	20250213	185200	35757880	924	924	924	924	0
121	20250213	185100	35757880	924	924	924	924	0
122	20250213	185000	35757880	924	924	924	924	235
123	20250213	184900	35757880	924	924	924	924	0
124	20250213	184800	35757880	924	924	924	924	0
125	20250213	184700	35757880	924	924	924	924	0
126	20250213	184600	35757880	924	924	924	924	0
127	20250213	184500	35757880	924	924	924	924	0
128	20250213	184400	35757880	924	924	924	924	0
129	20250213	184300	35757880	924	924	924	924	0
130	20250213	184200	35757880	924	924	924	924	0
131	20250213	184100	35757880	924	924	924	924	0
132	20250213	184000	35757880	924	924	924	924	0
133	20250213	183900	35757880	924	924	924	924	0
134	20250213	183800	35757880	924	924	924	924	0
135	20250213	183700	35757880	924	924	924	924	0
136	20250213	183600	35757880	924	924	924	924	0
137	20250213	183500	35757880	924	924	924	924	0
138	20250213	183400	35757880	924	924	924	924	0
139	20250213	183300	35757880	924	924	924	924	0
140	20250213	183200	35757880	924	924	924	924	0
141	20250213	183100	35757880	924	924	924	924	0
142	20250213	183000	35757880	924	924	924	924	0
143	20250213	182900	35757880	924	924	924	924	0
144	20250213	182800	35757880	924	924	924	924	0
145	20250213	182700	35757880	924	924	924	924	0
146	20250213	182600	35757880	924	924	924	924	0
147	20250213	182500	35757880	924	924	924	924	0
148	20250213	182400	35757880	924	924	924	924	0
149	20250213	182300	35757880	924	924	924	924	0
150	20250213	182200	35757880	924	924	924	924	0
151	20250213	182100	35757880	924	924	924	924	0
152	20250213	182000	35757880	924	924	924	924	235
153	20250213	181900	35757880	924	924	924	924	0
154	20250213	181800	35757880	924	924	924	924	0
155	20250213	181700	35757880	924	924	924	924	0
156	20250213	181600	35757880	924	924	924	924	0
157	20250213	181500	35757880	924	924	924	924	0
158	20250213	181400	35757880	924	924	924	924	0
159	20250213	181300	35757880	924	924	924	924	0
160	20250213	181200	35757880	924	924	924	924	0
161	20250213	181100	35757880	924	924	924	924	0
162	20250213	181000	35757880	924	924	924	924	0
163	20250213	180900	35757880	924	924	924	924	0
164	20250213	180800	35757880	924	924	924	924	0
165	20250213	180700	35757880	924	924	924	924	0
166	20250213	180600	35757880	924	924	924	924	0
167	20250213	180500	35757880	924	924	924	924	0
168	20250213	180400	35757880	924	924	924	924	0
169	20250213	180300	35757880	924	924	924	924	0
170	20250213	180200	35757880	924	924	924	924	0
171	20250213	180100	35757880	924	924	924	924	0
172	20250213	180000	35757880	924	924	924	924	0
173	20250213	175900	35757880	924	924	924	924	0
174	20250213	175800	35757880	924	924	924	924	0
175	20250213	175700	35757880	924	924	924	924	0
176	20250213	175600	35757880	924	924	924	924	0
177	20250213	175500	35757880	924	924	924	924	0
178	20250213	175400	35757880	924	924	924	924	0
179	20250213	175300	35757880	924	924	924	924	0
180	20250213	175200	35757880	924	924	924	924	0
181	20250213	175100	35757880	924	924	924	924	0
182	20250213	175000	35757880	924	924	924	924	235
183	20250213	174900	35757880	924	924	924	924	0
184	20250213	174800	35757880	924	924	924	924	0
185	20250213	174700	35757880	924	924	924	924	0
186	20250213	174600	35757880	924	924	924	924	0
187	20250213	174500	35757880	924	924	924	924	0
188	20250213	174400	35757880	924	924	924	924	0
189	20250213	174300	35757880	924	924	924	924	0
190	20250213	174200	35757880	924	924	924	924	0
191	20250213	174100	35757880	924	924	924	924	0
192	20250213	174000	35757880	924	924	924	924	0
193	20250213	173900	35757880	924	924	924	924	0
194	20250213	173800	35757880	924	924	924	924	0
195	20250213	173700	35757880	924	924	924	924	0
196	20250213	173600	35757880	924	924	924	924	0
197	20250213	173500	35757880	924	924	924	924	0
198	20250213	173400	35757880	924	924	924	924	0
199	20250213	173300	35757880	924	924	924	924	0
200	20250213	173200	35757880	924	924	924	924	0
201	20250213	173100	35757880	924	924	924	924	0
202	20250213	173000	35757880	924	924	924	924	0
203	20250213	172900	35757880	924	924	924	924	0
204	20250213	172800	35757880	924	924	924	924	0
205	20250213	172700	35757880	924	924	924	924	0
206	20250213	172600	35757880	924	924	924	924	0
207	20250213	172500	35757880	924	924	924	924	0
208	20250213	172400	35757880	924	924	924	924	0
209	20250213	172300	35757880	924	924	924	924	0
210	20250213	172200	35757880	924	924	924	924	0
211	20250213	172100	35757880	924	924	924	924	0
212	20250213	172000	35757880	924	924	924	924	235
213	20250213	171900	35757880	924	924	924	924	0
214	20250213	171800	35757880	924	924	924	924	0
215	20250213	171700	35757880	924	924	924	924	0
216	20250213	171600	35757880	924	924	924	924	0
217	20250213	171500	35757880	924	924	924	924	0
218	20250213	171400	35757880	924	924	924	924	0
219	20250213	171300	35757880	924	924	924	924	0
220	20250213	171200	35757880	924	924	924	924	0
221	20250213	171100	35757880	924	924	924	924	0
222	20250213	171000	35757880	924	924	924	924	0
223	20250213	170900	35757880	924	924	924	924	0
224	20250213	170800	35757880	924	924	924	924	0
225	20250213	170700	35757880	924	924	924	924	0
226	20250213	170600	35757880	924	924	924	924	0
227	20250213	170500	35757880	924	924	924	924	0
228	20250213	170400	35757880	924	924	924	924	0
229	20250213	170300	35757880	924	924	924	924	0
230	20250213	170200	35757880	924	924	924	924	0
231	20250213	170100	35757880	924	924	924	924	0
232	20250213	170000	35757880	924	924	924	924	0
233	20250213	165900	35757880	924	924	924	924	0
234	20250213	165800	35757880	924	924	924	924	0
235	20250213	165700	35757880	924	924	924	924	0
236	20250213	165600	35757880	924	924	924	924	0
237	20250213	165500	35757880	924	924	924	924	0
238	20250213	165400	35757880	924	924	924	924	0
239	20250213	165300	35757880	924	924	924	924	0
240	20250213	165200	35757880	924	924	924	924	0
241	20250213	165100	35757880	924	924	924	924	0
242	20250213	165000	35757880	924	924	924	924	235
243	20250213	164900	35757880	924	924	924	924	0
244	20250213	164800	35757880	924	924	924	924	0
245	20250213	164700	35757880	924	924	924	924	0
246	20250213	164600	35757880	924	924	924	924	0
247	20250213	164500	35757880	924	924	924	924	0
248	20250213	164400	35757880	924	924	924	924	0
249	20250213	164300	35757880	924	924	924	924	0
250	20250213	164200	35757880	924	924	924	924	0
251	20250213	164100	35757880	924	924	924	924	0
252	20250213	164000	35757880	924	924	924	924	0
253	20250213	163900	35757880	924	924	924	924	0
254	20250213	163800	35757880	924	924	924	924	0
255	20250213	163700	35757880	924	924	924	924	0
256	20250213	163600	35757880	924	924	924	924	0
257	20250213	163500	35757880	924	924	924	924	0
258	20250213	163400	35757880	924	924	924	924	0
259	20250213	163300	35757880	924	924	924	924	0
260	20250213	163200	35757880	924	924	924	924	0
261	20250213	163100	35757880	924	924	924	924	0
262	20250213	163000	35757880	924	924	924	924	0
263	20250213	162900	35757880	924	924	924	924	0
264	20250213	162800	35757880	924	924	924	924	0
265	20250213	162700	35757880	924	924	924	924	0
266	20250213	162600	35757880	924	924	924	924	0
267	20250213	162500	35757880	924	924	924	924	0
268	20250213	162400	35757880	924	924	924	924	0
269	20250213	162300	35757880	924	924	924	924	0
270	20250213	162200	35757880	924	924	924	924	0
271	20250213	162100	35757880	924	924	924	924	0
272	20250213	162000	35757880	924	924	924	924	235
273	20250213	161900	35757880	924	924	924	924	0
274	20250213	161800	35757880	924	924	924	924	0
275	20250213	161700	35757880	924	924	924	924	0
276	20250213	161600	35757880	924	924	924	924	0
277	20250213	161500	35757880	924	924	924	924	0
278	20250213	161400	35757880	924	924	924	924	0
279	20250213	161300	35757880	924	924	924	924	0
280	20250213	161200	35757880	924	924	924	924	0
281	20250213	161100	35757880	924	924	924	924	0
282	20250213	161000	35757880	924	924	924	924	0
283	20250213	160900	35757880	924	924	924	924	0
284	20250213	160800	35757880	924	924	924	924	0
285	20250213	160700	35757880	924	924	924	924	0
286	20250213	160600	35757880	924	924	924	924	0
287	20250213	160500	35757880	924	924	924	924	0
288	20250213	160400	35757880	924	924	924	924	0
289	20250213	160300	35757880	924	924	924	924	0
290	20250213	160200	35757880	924	924	924	924	0
291	20250213	160100	35757880	924	924	924	924	0
292	20250213	160000	35757880	924	924	924	924	0
293	20250213	155900	35757880	924	924	924	924	0
294	20250213	155800	35757880	924	924	924	924	0
295	20250213	155700	35757880	924	924	924	924	0
296	20250213	155600	35757880	924	924	924	924	0
297	20250213	155500	35757880	924	924	924	924	0
298	20250213	155400	35757880	924	924	924	924	0
299	20250213	155300	35757880	924	924	924	924	0
300	20250213	155200	35757880	924	924	924	924	0
301	20250213	155100	35757880	924	924	924	924	0
302	20250213	155000	35757880	924	924	924	924	235
303	20250213	154900	35757880	924	924	924	924	0
304	20250213	154800	35757880	924	924	924	924	0
305	20250213	154700	35757880	924	924	924	924	0
306	20250213	154600	35757880	924	924	924	924	0
307	20250213	154500	35757880	924	924	924	924	0
308	20250213	154400	35757880	924	924	924	924	0
309	20250213	154300	35757880	924	924	924	924	0
310	20250213	154200	35757880	924	924	924	924	0
311	20250213	154100	35757880	924	924	924	924	0
312	20250213	154000	35757880	924	924	924	924	0
313	20250213	153900	35757880	924	924	924	924	0
314	20250213	153800	35757880	924	924	924	924	0
315	20250213	153700	35757880	924	924	924	924	0
316	20250213	153600	35757880	924	924	924	924	0
317	20250213	153500	35757880	924	924	924	924	0
318	20250213	153400	35757880	924	924	924	924	0
319	20250213	153300	35757880	924	924	924	924	0
320	20250213	153200	35757880	924	924	924	924	0
321	20250213	153100	35757880	924	924	924	924	0
322	20250213	153000	35757880	924	924	924	924	235
323	20250213	152900	35540740	924	924	924	924	0
324	20250213	152800	35540740	924	924	924	924	0
325	20250213	152700	35540740	924	924	924	924	0
326	20250213	152600	35540740	924	924	924	924	0
327	20250213	152500	35540740	924	924	924	924	0
328	20250213	152400	35540740	924	924	924	924	0
329	20250213	152300	35540740	924	924	924	924	0
330	20250213	152200	35540740	924	924	924	924	0
331	20250213	152100	35540740	924	924	924	924	0
332	20250213	152000	35540740	924	924	924	924	0
333	20250213	151900	35540740	924	923	924	923	310
334	20250213	151800	35254301	923	924	924	923	55
335	20250213	151700	35203506	924	924	924	924	0
336	20250213	151600	35203506	924	924	924	924	0
337	20250213	151500	35203506	924	924	924	924	0
338	20250213	151400	35203506	924	924	924	924	0
339	20250213	151300	35203506	924	924	924	924	0
340	20250213	151200	35203506	924	924	924	924	0
341	20250213	151100	35203506	924	924	924	924	0
342	20250213	151000	35203506	924	924	924	924	1
343	20250213	150900	35202582	918	918	918	918	77
344	20250213	150800	35131896	924	924	924	924	0
345	20250213	150700	35131896	924	924	924	924	0
346	20250213	150600	35131896	924	924	924	924	0
347	20250213	150500	35131896	924	924	924	924	0
348	20250213	150400	35131896	924	924	924	924	0
349	20250213	150300	35131896	924	924	924	924	0
350	20250213	150200	35131896	924	924	924	924	0
351	20250213	150100	35131896	924	924	924	924	0
352	20250213	150000	35131896	924	924	924	924	0
353	20250213	145900	35131896	924	924	924	924	0
354	20250213	145800	35131896	924	924	924	924	0
355	20250213	145700	35131896	924	924	924	924	1
356	20250213	145600	35130972	918	923	923	918	271
357	20250213	145500	34881680	924	924	924	924	0
358	20250213	145400	34881680	924	924	924	924	0
359	20250213	145300	34881680	924	924	924	924	0
360	20250213	145200	34881680	924	924	924	924	0
361	20250213	145100	34881680	924	924	924	924	0
362	20250213	145000	34881680	924	924	924	924	0
363	20250213	144900	34881680	924	924	924	924	335
364	20250213	144800	34572140	924	924	924	924	0
365	20250213	144700	34572140	924	924	924	924	0
366	20250213	144600	34572140	924	924	924	924	0
367	20250213	144500	34572140	924	924	924	924	0
368	20250213	144400	34572140	924	924	924	924	0
369	20250213	144300	34572140	924	924	924	924	0
370	20250213	144200	34572140	924	924	924	924	0
371	20250213	144100	34572140	924	924	924	924	0
372	20250213	144000	34572140	924	924	924	924	0
373	20250213	143900	34572140	924	924	924	924	0
374	20250213	143800	34572140	924	924	924	924	0
375	20250213	143700	34572140	924	924	924	924	0
376	20250213	143600	34572140	924	924	924	924	0
377	20250213	143500	34572140	924	924	924	924	0
378	20250213	143400	34572140	924	924	924	924	0
379	20250213	143300	34572140	924	924	924	924	0
380	20250213	143200	34572140	924	924	924	924	0
381	20250213	143100	34572140	924	924	924	924	0
382	20250213	143000	34572140	924	924	924	924	0
383	20250213	142900	34572140	924	924	924	924	0
384	20250213	142800	34572140	924	924	924	924	0
385	20250213	142700	34572140	924	924	924	924	0
386	20250213	142600	34572140	924	924	924	924	2
387	20250213	142500	34570292	924	924	924	924	0
388	20250213	142400	34570292	924	924	924	924	0
389	20250213	142300	34570292	924	924	924	924	0
390	20250213	142200	34570292	924	924	924	924	0
391	20250213	142100	34570292	924	924	924	924	0
392	20250213	142000	34570292	924	924	924	924	0
393	20250213	141900	34570292	924	924	924	924	0
394	20250213	141800	34570292	924	924	924	924	0
395	20250213	141700	34570292	924	924	924	924	0
396	20250213	141600	34570292	924	924	924	924	0
397	20250213	141500	34570292	924	924	924	924	110
398	20250213	141400	34468652	924	924	924	924	0
399	20250213	141300	34468652	924	924	924	924	0
400	20250213	141200	34468652	924	924	924	924	0
401	20250213	141100	34468652	924	924	924	924	1
402	20250213	141000	34467728	924	924	924	924	0
403	20250213	140900	34467728	924	924	924	924	0
404	20250213	140800	34467728	924	924	924	924	0
405	20250213	140700	34467728	924	924	924	924	0
406	20250213	140600	34467728	924	924	924	924	0
407	20250213	140500	34467728	924	924	924	924	0
408	20250213	140400	34467728	924	924	924	924	0
409	20250213	140300	34467728	924	924	924	924	0
410	20250213	140200	34467728	924	924	924	924	0
411	20250213	140100	34467728	924	924	924	924	0
412	20250213	140000	34467728	924	924	924	924	0
413	20250213	135900	34467728	924	924	924	924	0
414	20250213	135800	34467728	924	924	924	924	0
415	20250213	135700	34467728	924	924	924	924	0
416	20250213	135600	34467728	924	924	924	924	0
417	20250213	135500	34467728	924	924	924	924	0
418	20250213	135400	34467728	924	924	924	924	0
419	20250213	135300	34467728	924	924	924	924	0
420	20250213	135200	34467728	924	924	924	924	0
421	20250213	135100	34467728	924	924	924	924	0
422	20250213	135000	34467728	924	924	924	924	20
423	20250213	134900	34449248	923	923	923	923	0
424	20250213	134800	34449248	923	923	923	923	0
425	20250213	134700	34449248	923	923	923	923	0
426	20250213	134600	34449248	923	923	923	923	0
427	20250213	134500	34449248	923	923	923	923	0
428	20250213	134400	34449248	923	923	923	923	0
429	20250213	134300	34449248	923	923	923	923	0
430	20250213	134200	34449248	923	923	923	923	0
431	20250213	134100	34449248	923	923	923	923	0
432	20250213	134000	34449248	923	923	923	923	1
433	20250213	133900	34448325	923	923	923	923	10
434	20250213	133800	34439095	922	923	923	922	112
435	20250213	133700	34335731	924	924	924	924	0
436	20250213	133600	34335731	924	924	924	924	0
437	20250213	133500	34335731	924	924	924	924	0
438	20250213	133400	34335731	924	924	924	924	0
439	20250213	133300	34335731	924	924	924	924	0
440	20250213	133200	34335731	924	924	924	924	0
441	20250213	133100	34335731	924	924	924	924	0
442	20250213	133000	34335731	924	924	924	924	0
443	20250213	132900	34335731	924	924	924	924	10
444	20250213	132800	34326491	924	924	924	924	0
445	20250213	132700	34326491	924	924	924	924	0
446	20250213	132600	34326491	924	924	924	924	0
447	20250213	132500	34326491	924	924	924	924	0
448	20250213	132400	34326491	924	924	924	924	1
449	20250213	132300	34325567	918	918	918	918	0
450	20250213	132200	34325567	918	924	924	918	53
451	20250213	132100	34276907	918	924	924	918	705
452	20250213	132000	33629711	917	917	917	917	2
453	20250213	131900	33627877	924	924	924	924	0
454	20250213	131800	33627877	924	924	924	924	0
455	20250213	131700	33627877	924	924	924	924	0
456	20250213	131600	33627877	924	924	924	924	0
457	20250213	131500	33627877	924	924	924	924	0
458	20250213	131400	33627877	924	924	924	924	0
459	20250213	131300	33627877	924	924	924	924	0
460	20250213	131200	33627877	924	924	924	924	0
461	20250213	131100	33627877	924	924	924	924	0
462	20250213	131000	33627877	924	924	924	924	0
463	20250213	130900	33627877	924	924	924	924	0
464	20250213	130800	33627877	924	924	924	924	0
465	20250213	130700	33627877	924	924	924	924	0
466	20250213	130600	33627877	924	924	924	924	0
467	20250213	130500	33627877	924	924	924	924	0
468	20250213	130400	33627877	924	924	924	924	0
469	20250213	130300	33627877	924	924	924	924	0
470	20250213	130200	33627877	924	924	924	924	0
471	20250213	130100	33627877	924	924	924	924	0
472	20250213	130000	33627877	924	924	924	924	0
473	20250213	125900	33627877	924	924	924	924	0
474	20250213	125800	33627877	924	924	924	924	0
475	20250213	125700	33627877	924	924	924	924	0
476	20250213	125600	33627877	924	924	924	924	0
477	20250213	125500	33627877	924	924	924	924	0
478	20250213	125400	33627877	924	924	924	924	0
479	20250213	125300	33627877	924	924	924	924	0
480	20250213	125200	33627877	924	924	924	924	1
481	20250213	125100	33626953	917	917	917	917	0
482	20250213	125000	33626953	917	917	917	917	0
483	20250213	124900	33626953	917	917	917	917	0
484	20250213	124800	33626953	917	917	917	917	0
485	20250213	124700	33626953	917	917	917	917	0
486	20250213	124600	33626953	917	917	917	917	0
487	20250213	124500	33626953	917	917	917	917	0
488	20250213	124400	33626953	917	917	917	917	0
489	20250213	124300	33626953	917	917	917	917	0
490	20250213	124200	33626953	917	917	917	917	0
491	20250213	124100	33626953	917	917	917	917	50
492	20250213	124000	33581103	924	924	924	924	0
493	20250213	123900	33581103	924	924	924	924	0
494	20250213	123800	33581103	924	924	924	924	0
495	20250213	123700	33581103	924	924	924	924	0
496	20250213	123600	33581103	924	924	924	924	0
497	20250213	123500	33581103	924	924	924	924	0
498	20250213	123400	33581103	924	924	924	924	0
499	20250213	123300	33581103	924	924	924	924	0
500	20250213	123200	33581103	924	924	924	924	0
501	20250213	123100	33581103	924	924	924	924	0
502	20250213	123000	33581103	924	924	924	924	0
503	20250213	122900	33581103	924	924	924	924	0
504	20250213	122800	33581103	924	924	924	924	0
505	20250213	122700	33581103	924	924	924	924	0
506	20250213	122600	33581103	924	924	924	924	0
507	20250213	122500	33581103	924	924	924	924	0
508	20250213	122400	33581103	924	924	924	924	0
509	20250213	122300	33581103	924	924	924	924	0
510	20250213	122200	33581103	924	924	924	924	0
511	20250213	122100	33581103	924	924	924	924	0
512	20250213	122000	33581103	924	924	924	924	0
513	20250213	121900	33581103	924	924	924	924	0
514	20250213	121800	33581103	924	916	924	916	24
515	20250213	121700	33559111	924	924	924	924	0
516	20250213	121600	33559111	924	924	924	924	0
517	20250213	121500	33559111	924	924	924	924	0
518	20250213	121400	33559111	924	924	924	924	0
519	20250213	121300	33559111	924	924	924	924	0
520	20250213	121200	33559111	924	924	924	924	0
521	20250213	121100	33559111	924	924	924	924	0
522	20250213	121000	33559111	924	924	924	924	0
523	20250213	120900	33559111	924	924	924	924	0
524	20250213	120800	33559111	924	924	924	924	0
525	20250213	120700	33559111	924	924	924	924	0
526	20250213	120600	33559111	924	924	924	924	0
527	20250213	120500	33559111	924	924	924	924	0
528	20250213	120400	33559111	924	924	924	924	0
529	20250213	120300	33559111	924	924	924	924	0
530	20250213	120200	33559111	924	924	924	924	0
531	20250213	120100	33559111	924	924	924	924	0
532	20250213	120000	33559111	924	924	924	924	0
533	20250213	115900	33559111	924	924	924	924	0
534	20250213	115800	33559111	924	924	924	924	1
535	20250213	115700	33558187	917	917	917	917	0
536	20250213	115600	33558187	917	917	917	917	0
537	20250213	115500	33558187	917	918	918	917	1218
538	20250213	115400	32441268	918	918	918	918	0
539	20250213	115300	32441268	918	918	918	918	0
540	20250213	115200	32441268	918	918	918	918	0
541	20250213	115100	32441268	918	918	918	918	0
542	20250213	115000	32441268	918	918	918	918	86
543	20250213	114900	32362320	923	923	923	923	0
544	20250213	114800	32362320	923	923	923	923	0
545	20250213	114700	32362320	923	923	923	923	0
546	20250213	114600	32362320	923	923	923	923	0
547	20250213	114500	32362320	923	923	923	923	0
548	20250213	114400	32362320	923	923	923	923	0
549	20250213	114300	32362320	923	923	923	923	0
550	20250213	114200	32362320	923	923	923	923	0
551	20250213	114100	32362320	923	923	923	923	0
552	20250213	114000	32362320	923	923	923	923	198
553	20250213	113900	32179566	925	925	925	925	0
554	20250213	113800	32179566	925	925	925	925	0
555	20250213	113700	32179566	925	925	925	925	0
556	20250213	113600	32179566	925	925	925	925	0
557	20250213	113500	32179566	925	925	925	925	0
558	20250213	113400	32179566	925	925	925	925	0
559	20250213	113300	32179566	925	925	925	925	0
560	20250213	113200	32179566	925	919	925	919	3000
561	20250213	113100	29414326	919	919	919	919	0
562	20250213	113000	29414326	919	919	919	919	0
563	20250213	112900	29414326	919	919	919	919	0
564	20250213	112800	29414326	919	919	919	919	0
565	20250213	112700	29414326	919	919	919	919	0
566	20250213	112600	29414326	919	923	923	919	41
567	20250213	112500	29376643	919	919	919	919	10
568	20250213	112400	29367453	923	923	923	923	0
569	20250213	112300	29367453	923	923	923	923	0
570	20250213	112200	29367453	923	923	923	923	0
571	20250213	112100	29367453	923	923	923	923	160
572	20250213	112000	29219773	922	922	922	922	0
573	20250213	111900	29219773	922	920	922	920	2009
574	20250213	111800	27368969	920	920	920	920	0
575	20250213	111700	27368969	920	920	920	920	0
576	20250213	111600	27368969	920	920	920	920	0
577	20250213	111500	27368969	920	920	920	920	0
578	20250213	111400	27368969	920	920	920	920	0
579	20250213	111300	27368969	920	920	920	920	0
580	20250213	111200	27368969	920	920	920	920	0
581	20250213	111100	27368969	920	920	920	920	0
582	20250213	111000	27368969	920	920	920	920	0
583	20250213	110900	27368969	920	920	920	920	0
584	20250213	110800	27368969	920	920	920	920	0
585	20250213	110700	27368969	920	920	920	920	0
586	20250213	110600	27368969	920	920	920	920	0
587	20250213	110500	27368969	920	920	920	920	0
588	20250213	110400	27368969	920	920	920	920	0
589	20250213	110300	27368969	920	920	920	920	0
590	20250213	110200	27368969	920	920	920	920	0
591	20250213	110100	27368969	920	920	920	920	3
592	20250213	110000	27366209	921	921	921	921	0
593	20250213	105900	27366209	921	921	921	921	0
594	20250213	105800	27366209	921	921	921	921	0
595	20250213	105700	27366209	921	921	921	921	0
596	20250213	105600	27366209	921	921	921	921	0
597	20250213	105500	27366209	921	921	921	921	0
598	20250213	105400	27366209	921	921	921	921	0
599	20250213	105300	27366209	921	921	921	921	0
600	20250213	105200	27366209	921	921	921	921	0
601	20250213	105100	27366209	921	921	921	921	6000
602	20250213	105000	21840209	919	919	919	919	500
603	20250213	104900	21380709	921	921	921	921	0
604	20250213	104800	21380709	921	921	921	921	0
605	20250213	104700	21380709	921	921	921	921	0
606	20250213	104600	21380709	921	921	921	921	0
607	20250213	104500	21380709	921	921	921	921	0
608	20250213	104400	21380709	921	921	921	921	0
609	20250213	104300	21380709	921	921	921	921	1
610	20250213	104200	21379788	916	916	916	916	0
611	20250213	104100	21379788	916	916	916	916	5
612	20250213	104000	21375208	916	916	916	916	0
613	20250213	103900	21375208	916	916	916	916	0
614	20250213	103800	21375208	916	916	916	916	0
615	20250213	103700	21375208	916	916	916	916	1
616	20250213	103600	21374292	921	921	921	921	0
617	20250213	103500	21374292	921	921	921	921	0
618	20250213	103400	21374292	921	921	921	921	0
619	20250213	103300	21374292	921	921	921	921	0
620	20250213	103200	21374292	921	921	921	921	0
621	20250213	103100	21374292	921	921	921	921	0
622	20250213	103000	21374292	921	921	921	921	0
623	20250213	102900	21374292	921	921	921	921	0
624	20250213	102800	21374292	921	921	921	921	1
625	20250213	102700	21373371	916	916	916	916	0
626	20250213	102600	21373371	916	916	916	916	0
627	20250213	102500	21373371	916	917	917	916	31
628	20250213	102400	21344959	921	921	921	921	0
629	20250213	102300	21344959	921	921	921	921	0
630	20250213	102200	21344959	921	921	921	921	0
631	20250213	102100	21344959	921	921	921	921	0
632	20250213	102000	21344959	921	921	921	921	0
633	20250213	101900	21344959	921	921	921	921	0
634	20250213	101800	21344959	921	921	921	921	0
635	20250213	101700	21344959	921	921	921	921	0
636	20250213	101600	21344959	921	921	921	921	0
637	20250213	101500	21344959	921	921	921	921	0
638	20250213	101400	21344959	921	921	921	921	0
639	20250213	101300	21344959	921	921	921	921	0
640	20250213	101200	21344959	921	921	921	921	0
641	20250213	101100	21344959	921	921	921	921	0
642	20250213	101000	21344959	921	921	921	921	0
643	20250213	100900	21344959	921	921	921	921	0
644	20250213	100800	21344959	921	921	921	921	0
645	20250213	100700	21344959	921	921	921	921	0
646	20250213	100600	21344959	921	921	921	921	0
647	20250213	100500	21344959	921	921	921	921	0
648	20250213	100400	21344959	921	921	921	921	0
649	20250213	100300	21344959	921	921	921	921	0
650	20250213	100200	21344959	921	921	921	921	0
651	20250213	100100	21344959	921	921	921	921	0
652	20250213	100000	21344959	921	921	921	921	0
653	20250213	095900	21344959	921	921	921	921	0
654	20250213	095800	21344959	921	921	921	921	0
655	20250213	095700	21344959	921	921	921	921	0
656	20250213	095600	21344959	921	921	921	921	0
657	20250213	095500	21344959	921	921	921	921	0
658	20250213	095400	21344959	921	921	921	921	0
659	20250213	095300	21344959	921	921	921	921	2
660	20250213	095200	21343117	921	921	921	921	0
661	20250213	095100	21343117	921	921	921	921	0
662	20250213	095000	21343117	921	921	921	921	0
663	20250213	094900	21343117	921	921	921	921	1000
664	20250213	094800	20422117	921	921	921	921	0
665	20250213	094700	20422117	921	921	921	921	3000
666	20250213	094600	17659117	921	921	921	921	0
667	20250213	094500	17659117	921	921	921	921	0
668	20250213	094400	17659117	921	921	921	921	15
669	20250213	094300	17645302	921	921	921	921	1
670	20250213	094200	17644381	918	918	918	918	0
671	20250213	094100	17644381	918	918	918	918	0
672	20250213	094000	17644381	918	918	918	918	335
673	20250213	093900	17336851	921	921	921	921	0
674	20250213	093800	17336851	921	921	921	921	0
675	20250213	093700	17336851	921	921	921	921	0
676	20250213	093600	17336851	921	921	921	921	0
677	20250213	093500	17336851	921	921	921	921	0
678	20250213	093400	17336851	921	921	921	921	0
679	20250213	093300	17336851	921	921	921	921	0
680	20250213	093200	17336851	921	921	921	921	0
681	20250213	093100	17336851	921	921	921	921	0
682	20250213	093000	17336851	921	921	921	921	0
683	20250213	092900	17336851	921	921	921	921	0
684	20250213	092800	17336851	921	921	921	921	0
685	20250213	092700	17336851	921	921	921	921	2
686	20250213	092600	17335009	923	923	923	923	0
687	20250213	092500	17335009	923	923	923	923	0
688	20250213	092400	17335009	923	923	923	923	0
689	20250213	092300	17335009	923	923	923	923	0
690	20250213	092200	17335009	923	923	923	923	0
691	20250213	092100	17335009	923	923	923	923	0
692	20250213	092000	17335009	923	923	923	923	1
693	20250213	091900	17334086	917	917	917	917	0
694	20250213	091800	17334086	917	917	917	917	0
695	20250213	091700	17334086	917	917	917	917	0
696	20250213	091600	17334086	917	917	917	917	0
697	20250213	091500	17334086	917	917	917	917	0
698	20250213	091400	17334086	917	917	917	917	0
699	20250213	091300	17334086	917	917	917	917	0
700	20250213	091200	17334086	917	917	917	917	0
701	20250213	091100	17334086	917	917	917	917	296
702	20250213	091000	17062654	917	918	918	917	15027
703	20250213	090900	3281804	925	925	925	925	7
704	20250213	090800	3275329	916	916	916	916	0
705	20250213	090700	3275329	916	916	916	916	0
706	20250213	090600	3275329	916	916	916	916	0
707	20250213	090500	3275329	916	916	916	916	0
708	20250213	090400	3275329	916	916	916	916	0
709	20250213	090300	3275329	916	916	916	916	3094
710	20250213	090200	441225	925	925	925	925	0
711	20250213	090100	441225	925	925	925	925	0
712	20250213	090000	441225	925	925	925	925	307