KissMeData/001620/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183500	26858548	483	483	483	483	656
3	20250213	183400	26858548	483	483	483	483	0
4	20250213	183300	26858548	483	483	483	483	0
5	20250213	183200	26858548	483	483	483	483	0
6	20250213	183100	26858548	483	483	483	483	0
7	20250213	183000	26858548	483	483	483	483	0
8	20250213	182900	26858548	483	483	483	483	0
9	20250213	182800	26858548	483	483	483	483	0
10	20250213	182700	26858548	483	483	483	483	0
11	20250213	182600	26858548	483	483	483	483	0
12	20250213	182500	26858548	483	483	483	483	0
13	20250213	182400	26858548	483	483	483	483	0
14	20250213	182300	26858548	483	483	483	483	0
15	20250213	182200	26858548	483	483	483	483	0
16	20250213	182100	26858548	483	483	483	483	0
17	20250213	182000	26858548	483	483	483	483	0
18	20250213	181900	26858548	483	483	483	483	0
19	20250213	181800	26858548	483	483	483	483	0
20	20250213	181700	26858548	483	483	483	483	0
21	20250213	181600	26858548	483	483	483	483	0
22	20250213	181500	26858548	483	483	483	483	0
23	20250213	181400	26858548	483	483	483	483	0
24	20250213	181300	26858548	483	483	483	483	0
25	20250213	181200	26858548	483	483	483	483	0
26	20250213	181100	26858548	483	483	483	483	0
27	20250213	181000	26858548	483	483	483	483	0
28	20250213	180900	26858548	483	483	483	483	0
29	20250213	180800	26858548	483	483	483	483	0
30	20250213	180700	26858548	483	483	483	483	0
31	20250213	180600	26858548	483	483	483	483	0
32	20250213	180500	26858548	483	483	483	483	656
33	20250213	180400	26858548	483	483	483	483	0
34	20250213	180300	26858548	483	483	483	483	0
35	20250213	180200	26858548	483	483	483	483	0
36	20250213	180100	26858548	483	483	483	483	0
37	20250213	180000	26858548	483	483	483	483	0
38	20250213	175900	26858548	483	483	483	483	0
39	20250213	175800	26858548	483	483	483	483	0
40	20250213	175700	26858548	483	483	483	483	0
41	20250213	175600	26858548	483	483	483	483	0
42	20250213	175500	26858548	483	483	483	483	0
43	20250213	175400	26858548	483	483	483	483	0
44	20250213	175300	26858548	483	483	483	483	0
45	20250213	175200	26858548	483	483	483	483	0
46	20250213	175100	26858548	483	483	483	483	0
47	20250213	175000	26858548	483	483	483	483	0
48	20250213	174900	26858548	483	483	483	483	0
49	20250213	174800	26858548	483	483	483	483	0
50	20250213	174700	26858548	483	483	483	483	0
51	20250213	174600	26858548	483	483	483	483	0
52	20250213	174500	26858548	483	483	483	483	0
53	20250213	174400	26858548	483	483	483	483	0
54	20250213	174300	26858548	483	483	483	483	0
55	20250213	174200	26858548	483	483	483	483	0
56	20250213	174100	26858548	483	483	483	483	0
57	20250213	174000	26858548	483	483	483	483	0
58	20250213	173900	26858548	483	483	483	483	0
59	20250213	173800	26858548	483	483	483	483	0
60	20250213	173700	26858548	483	483	483	483	0
61	20250213	173600	26858548	483	483	483	483	0
62	20250213	173500	26858548	483	483	483	483	656
63	20250213	173400	26858548	483	483	483	483	0
64	20250213	173300	26858548	483	483	483	483	0
65	20250213	173200	26858548	483	483	483	483	0
66	20250213	173100	26858548	483	483	483	483	0
67	20250213	173000	26858548	483	483	483	483	0
68	20250213	172900	26858548	483	483	483	483	0
69	20250213	172800	26858548	483	483	483	483	0
70	20250213	172700	26858548	483	483	483	483	0
71	20250213	172600	26858548	483	483	483	483	0
72	20250213	172500	26858548	483	483	483	483	0
73	20250213	172400	26858548	483	483	483	483	0
74	20250213	172300	26858548	483	483	483	483	0
75	20250213	172200	26858548	483	483	483	483	0
76	20250213	172100	26858548	483	483	483	483	0
77	20250213	172000	26858548	483	483	483	483	0
78	20250213	171900	26858548	483	483	483	483	0
79	20250213	171800	26858548	483	483	483	483	0
80	20250213	171700	26858548	483	483	483	483	0
81	20250213	171600	26858548	483	483	483	483	0
82	20250213	171500	26858548	483	483	483	483	0
83	20250213	171400	26858548	483	483	483	483	0
84	20250213	171300	26858548	483	483	483	483	0
85	20250213	171200	26858548	483	483	483	483	0
86	20250213	171100	26858548	483	483	483	483	0
87	20250213	171000	26858548	483	483	483	483	0
88	20250213	170900	26858548	483	483	483	483	0
89	20250213	170800	26858548	483	483	483	483	0
90	20250213	170700	26858548	483	483	483	483	0
91	20250213	170600	26858548	483	483	483	483	0
92	20250213	170500	26858548	483	483	483	483	656
93	20250213	170400	26858548	483	483	483	483	0
94	20250213	170300	26858548	483	483	483	483	0
95	20250213	170200	26858548	483	483	483	483	0
96	20250213	170100	26858548	483	483	483	483	0
97	20250213	170000	26858548	483	483	483	483	0
98	20250213	165900	26858548	483	483	483	483	0
99	20250213	165800	26858548	483	483	483	483	0
100	20250213	165700	26858548	483	483	483	483	0
101	20250213	165600	26858548	483	483	483	483	0
102	20250213	165500	26858548	483	483	483	483	0
103	20250213	165400	26858548	483	483	483	483	0
104	20250213	165300	26858548	483	483	483	483	0
105	20250213	165200	26858548	483	483	483	483	0
106	20250213	165100	26858548	483	483	483	483	0
107	20250213	165000	26858548	483	483	483	483	0
108	20250213	164900	26858548	483	483	483	483	0
109	20250213	164800	26858548	483	483	483	483	0
110	20250213	164700	26858548	483	483	483	483	0
111	20250213	164600	26858548	483	483	483	483	0
112	20250213	164500	26858548	483	483	483	483	0
113	20250213	164400	26858548	483	483	483	483	0
114	20250213	164300	26858548	483	483	483	483	0
115	20250213	164200	26858548	483	483	483	483	0
116	20250213	164100	26858548	483	483	483	483	0
117	20250213	164000	26858548	483	483	483	483	0
118	20250213	163900	26858548	483	483	483	483	0
119	20250213	163800	26858548	483	483	483	483	0
120	20250213	163700	26858548	483	483	483	483	0
121	20250213	163600	26858548	483	483	483	483	0
122	20250213	163500	26858548	483	483	483	483	656
123	20250213	163400	26858548	483	483	483	483	0
124	20250213	163300	26858548	483	483	483	483	0
125	20250213	163200	26858548	483	483	483	483	0
126	20250213	163100	26858548	483	483	483	483	0
127	20250213	163000	26858548	483	483	483	483	0
128	20250213	162900	26858548	483	483	483	483	0
129	20250213	162800	26858548	483	483	483	483	0
130	20250213	162700	26858548	483	483	483	483	0
131	20250213	162600	26858548	483	483	483	483	0
132	20250213	162500	26858548	483	483	483	483	0
133	20250213	162400	26858548	483	483	483	483	0
134	20250213	162300	26858548	483	483	483	483	0
135	20250213	162200	26858548	483	483	483	483	0
136	20250213	162100	26858548	483	483	483	483	0
137	20250213	162000	26858548	483	483	483	483	0
138	20250213	161900	26858548	483	483	483	483	0
139	20250213	161800	26858548	483	483	483	483	0
140	20250213	161700	26858548	483	483	483	483	0
141	20250213	161600	26858548	483	483	483	483	0
142	20250213	161500	26858548	483	483	483	483	0
143	20250213	161400	26858548	483	483	483	483	0
144	20250213	161300	26858548	483	483	483	483	0
145	20250213	161200	26858548	483	483	483	483	0
146	20250213	161100	26858548	483	483	483	483	0
147	20250213	161000	26858548	483	483	483	483	0
148	20250213	160900	26858548	483	483	483	483	0
149	20250213	160800	26858548	483	483	483	483	0
150	20250213	160700	26858548	483	483	483	483	0
151	20250213	160600	26858548	483	483	483	483	0
152	20250213	160500	26858548	483	483	483	483	656
153	20250213	160400	26858548	483	483	483	483	0
154	20250213	160300	26858548	483	483	483	483	0
155	20250213	160200	26858548	483	483	483	483	0
156	20250213	160100	26858548	483	483	483	483	0
157	20250213	160000	26858548	483	483	483	483	0
158	20250213	155900	26858548	483	483	483	483	0
159	20250213	155800	26858548	483	483	483	483	0
160	20250213	155700	26858548	483	483	483	483	0
161	20250213	155600	26858548	483	483	483	483	0
162	20250213	155500	26858548	483	483	483	483	0
163	20250213	155400	26858548	483	483	483	483	0
164	20250213	155300	26858548	483	483	483	483	0
165	20250213	155200	26858548	483	483	483	483	0
166	20250213	155100	26858548	483	483	483	483	0
167	20250213	155000	26858548	483	483	483	483	0
168	20250213	154900	26858548	483	483	483	483	0
169	20250213	154800	26858548	483	483	483	483	0
170	20250213	154700	26858548	483	483	483	483	0
171	20250213	154600	26858548	483	483	483	483	0
172	20250213	154500	26858548	483	483	483	483	0
173	20250213	154400	26858548	483	483	483	483	0
174	20250213	154300	26858548	483	483	483	483	0
175	20250213	154200	26858548	483	483	483	483	0
176	20250213	154100	26858548	483	483	483	483	0
177	20250213	154000	26858548	483	483	483	483	0
178	20250213	153900	26858548	483	483	483	483	0
179	20250213	153800	26858548	483	483	483	483	0
180	20250213	153700	26858548	483	483	483	483	0
181	20250213	153600	26858548	483	483	483	483	0
182	20250213	153500	26858548	483	483	483	483	656
183	20250213	153400	26858548	483	483	483	483	0
184	20250213	153300	26858548	483	483	483	483	0
185	20250213	153200	26858548	483	483	483	483	0
186	20250213	153100	26858548	483	483	483	483	0
187	20250213	153000	26858548	483	483	483	483	656
188	20250213	152900	26541700	483	483	483	483	0
189	20250213	152800	26541700	483	483	483	483	0
190	20250213	152700	26541700	483	483	483	483	0
191	20250213	152600	26541700	483	483	483	483	0
192	20250213	152500	26541700	483	483	483	483	0
193	20250213	152400	26541700	483	483	483	483	0
194	20250213	152300	26541700	483	483	483	483	0
195	20250213	152200	26541700	483	483	483	483	0
196	20250213	152100	26541700	483	483	483	483	0
197	20250213	152000	26541700	483	483	483	483	0
198	20250213	151900	26541700	483	483	483	483	0
199	20250213	151800	26541700	483	483	483	483	0
200	20250213	151700	26541700	483	483	483	483	0
201	20250213	151600	26541700	483	483	483	483	22
202	20250213	151500	26531074	483	483	483	483	0
203	20250213	151400	26531074	483	484	484	483	369
204	20250213	151300	26352517	483	483	483	483	0
205	20250213	151200	26352517	483	483	483	483	0
206	20250213	151100	26352517	483	483	483	483	39
207	20250213	151000	26333680	483	483	483	483	0
208	20250213	150900	26333680	483	483	483	483	0
209	20250213	150800	26333680	483	483	483	483	1
210	20250213	150700	26333197	483	482	483	481	581
211	20250213	150600	26053731	480	482	482	480	4987
212	20250213	150500	23657054	483	483	483	483	3
213	20250213	150400	23655605	484	484	484	484	3000
214	20250213	150300	22203605	484	484	484	484	5
215	20250213	150200	22201185	484	484	484	484	0
216	20250213	150100	22201185	484	484	484	484	0
217	20250213	150000	22201185	484	484	484	484	0
218	20250213	145900	22201185	484	484	484	484	0
219	20250213	145800	22201185	484	484	484	484	0
220	20250213	145700	22201185	484	484	484	484	0
221	20250213	145600	22201185	484	484	484	484	1
222	20250213	145500	22200701	483	483	483	483	1
223	20250213	145400	22200218	482	482	482	482	0
224	20250213	145300	22200218	482	482	482	482	0
225	20250213	145200	22200218	482	482	482	482	0
226	20250213	145100	22200218	482	482	482	482	0
227	20250213	145000	22200218	482	483	483	482	5228
228	20250213	144900	19679993	483	483	483	483	0
229	20250213	144800	19679993	483	483	483	483	0
230	20250213	144700	19679993	483	483	483	483	0
231	20250213	144600	19679993	483	483	483	483	0
232	20250213	144500	19679993	483	483	483	483	0
233	20250213	144400	19679993	483	483	483	483	0
234	20250213	144300	19679993	483	483	483	483	0
235	20250213	144200	19679993	483	483	483	483	40
236	20250213	144100	19660673	483	483	483	483	0
237	20250213	144000	19660673	483	483	483	483	0
238	20250213	143900	19660673	483	483	483	483	50
239	20250213	143800	19636523	483	483	483	483	30
240	20250213	143700	19622033	483	483	483	483	50
241	20250213	143600	19597883	483	483	483	483	0
242	20250213	143500	19597883	483	483	483	483	0
243	20250213	143400	19597883	483	483	483	483	0
244	20250213	143300	19597883	483	483	483	483	0
245	20250213	143200	19597883	483	483	483	483	0
246	20250213	143100	19597883	483	483	483	483	0
247	20250213	143000	19597883	483	483	483	483	0
248	20250213	142900	19597883	483	483	483	483	0
249	20250213	142800	19597883	483	483	483	483	0
250	20250213	142700	19597883	483	483	483	483	0
251	20250213	142600	19597883	483	483	483	483	0
252	20250213	142500	19597883	483	483	483	483	0
253	20250213	142400	19597883	483	483	483	483	0
254	20250213	142300	19597883	483	483	483	483	0
255	20250213	142200	19597883	483	483	483	483	0
256	20250213	142100	19597883	483	483	483	483	0
257	20250213	142000	19597883	483	483	483	483	0
258	20250213	141900	19597883	483	483	483	483	0
259	20250213	141800	19597883	483	483	483	483	0
260	20250213	141700	19597883	483	483	483	483	151
261	20250213	141600	19524950	483	483	483	483	0
262	20250213	141500	19524950	483	483	483	483	0
263	20250213	141400	19524950	483	483	483	483	0
264	20250213	141300	19524950	483	483	483	483	0
265	20250213	141200	19524950	483	483	483	483	0
266	20250213	141100	19524950	483	483	483	483	0
267	20250213	141000	19524950	483	483	483	483	30
268	20250213	140900	19510460	483	483	483	483	0
269	20250213	140800	19510460	483	483	483	483	0
270	20250213	140700	19510460	483	483	483	483	300
271	20250213	140600	19365560	484	484	484	484	0
272	20250213	140500	19365560	484	484	484	484	0
273	20250213	140400	19365560	484	484	484	484	0
274	20250213	140300	19365560	484	484	484	484	0
275	20250213	140200	19365560	484	484	484	484	0
276	20250213	140100	19365560	484	484	484	484	0
277	20250213	140000	19365560	484	484	484	484	0
278	20250213	135900	19365560	484	484	484	484	0
279	20250213	135800	19365560	484	484	484	484	0
280	20250213	135700	19365560	484	484	484	484	0
281	20250213	135600	19365560	484	484	484	484	0
282	20250213	135500	19365560	484	484	484	484	0
283	20250213	135400	19365560	484	484	484	484	0
284	20250213	135300	19365560	484	484	484	484	0
285	20250213	135200	19365560	484	484	484	484	0
286	20250213	135100	19365560	484	484	484	484	0
287	20250213	135000	19365560	484	484	484	484	0
288	20250213	134900	19365560	484	484	484	484	0
289	20250213	134800	19365560	484	484	484	484	0
290	20250213	134700	19365560	484	484	484	484	0
291	20250213	134600	19365560	484	484	484	484	0
292	20250213	134500	19365560	484	484	484	484	1
293	20250213	134400	19365076	484	484	484	484	0
294	20250213	134300	19365076	484	484	484	484	0
295	20250213	134200	19365076	484	484	484	484	1
296	20250213	134100	19364592	483	483	483	483	0
297	20250213	134000	19364592	483	483	483	483	0
298	20250213	133900	19364592	483	483	483	483	0
299	20250213	133800	19364592	483	483	483	483	0
300	20250213	133700	19364592	483	483	483	483	0
301	20250213	133600	19364592	483	483	483	483	0
302	20250213	133500	19364592	483	483	483	483	0
303	20250213	133400	19364592	483	483	483	483	0
304	20250213	133300	19364592	483	483	483	483	1531
305	20250213	133200	18625119	483	483	483	483	67
306	20250213	133100	18592758	483	483	483	483	2000
307	20250213	133000	17626758	482	482	482	482	0
308	20250213	132900	17626758	482	482	482	482	0
309	20250213	132800	17626758	482	482	482	482	1
310	20250213	132700	17626276	483	483	483	483	20
311	20250213	132600	17616616	483	483	483	483	1
312	20250213	132500	17616133	483	483	483	483	0
313	20250213	132400	17616133	483	483	483	483	0
314	20250213	132300	17616133	483	483	483	483	0
315	20250213	132200	17616133	483	483	483	483	0
316	20250213	132100	17616133	483	483	483	483	0
317	20250213	132000	17616133	483	483	483	483	6
318	20250213	131900	17613235	482	482	482	482	0
319	20250213	131800	17613235	482	482	482	482	0
320	20250213	131700	17613235	482	482	482	482	1
321	20250213	131600	17612753	483	483	483	483	0
322	20250213	131500	17612753	483	483	483	483	1987
323	20250213	131400	16653032	484	484	484	484	0
324	20250213	131300	16653032	484	484	484	484	0
325	20250213	131200	16653032	484	484	484	484	0
326	20250213	131100	16653032	484	484	484	484	0
327	20250213	131000	16653032	484	484	484	484	0
328	20250213	130900	16653032	484	484	484	484	0
329	20250213	130800	16653032	484	484	484	484	0
330	20250213	130700	16653032	484	484	484	484	1
331	20250213	130600	16652548	484	484	484	484	500
332	20250213	130500	16410548	483	483	483	483	1400
333	20250213	130400	15734348	484	484	484	484	0
334	20250213	130300	15734348	484	484	484	484	0
335	20250213	130200	15734348	484	484	484	484	0
336	20250213	130100	15734348	484	484	484	484	0
337	20250213	130000	15734348	484	484	484	484	0
338	20250213	125900	15734348	484	484	484	484	0
339	20250213	125800	15734348	484	484	484	484	0
340	20250213	125700	15734348	484	484	484	484	0
341	20250213	125600	15734348	484	484	484	484	0
342	20250213	125500	15734348	484	484	484	484	0
343	20250213	125400	15734348	484	484	484	484	0
344	20250213	125300	15734348	484	484	484	484	0
345	20250213	125200	15734348	484	484	484	484	0
346	20250213	125100	15734348	484	484	484	484	0
347	20250213	125000	15734348	484	484	484	484	0
348	20250213	124900	15734348	484	484	484	484	0
349	20250213	124800	15734348	484	484	484	484	0
350	20250213	124700	15734348	484	484	484	484	0
351	20250213	124600	15734348	484	484	484	484	0
352	20250213	124500	15734348	484	484	484	484	0
353	20250213	124400	15734348	484	484	484	484	0
354	20250213	124300	15734348	484	484	484	484	0
355	20250213	124200	15734348	484	484	484	484	0
356	20250213	124100	15734348	484	484	484	484	3
357	20250213	124000	15732896	483	483	483	483	0
358	20250213	123900	15732896	483	483	483	483	3
359	20250213	123800	15731447	483	483	483	483	0
360	20250213	123700	15731447	483	483	483	483	0
361	20250213	123600	15731447	483	483	483	483	0
362	20250213	123500	15731447	483	483	483	483	0
363	20250213	123400	15731447	483	483	483	483	0
364	20250213	123300	15731447	483	483	483	483	0
365	20250213	123200	15731447	483	483	483	483	0
366	20250213	123100	15731447	483	483	483	483	0
367	20250213	123000	15731447	483	483	483	483	0
368	20250213	122900	15731447	483	483	483	483	0
369	20250213	122800	15731447	483	483	483	483	0
370	20250213	122700	15731447	483	483	483	483	0
371	20250213	122600	15731447	483	483	483	483	0
372	20250213	122500	15731447	483	483	483	483	0
373	20250213	122400	15731447	483	483	483	483	0
374	20250213	122300	15731447	483	483	483	483	0
375	20250213	122200	15731447	483	483	483	483	0
376	20250213	122100	15731447	483	483	483	483	0
377	20250213	122000	15731447	483	483	483	483	100
378	20250213	121900	15683147	483	483	483	483	300
379	20250213	121800	15538247	481	481	481	481	0
380	20250213	121700	15538247	481	481	481	481	1000
381	20250213	121600	15057247	481	482	482	481	490
382	20250213	121500	14821555	481	481	481	481	0
383	20250213	121400	14821555	481	481	481	481	0
384	20250213	121300	14821555	481	481	481	481	0
385	20250213	121200	14821555	481	481	481	481	0
386	20250213	121100	14821555	481	481	481	481	0
387	20250213	121000	14821555	481	481	481	481	0
388	20250213	120900	14821555	481	481	481	481	0
389	20250213	120800	14821555	481	481	481	481	105
390	20250213	120700	14771050	481	481	481	481	105
391	20250213	120600	14720545	481	482	482	481	35
392	20250213	120500	14703709	481	482	482	481	2600
393	20250213	120400	13451852	483	483	483	483	0
394	20250213	120300	13451852	483	483	483	483	0
395	20250213	120200	13451852	483	483	483	483	0
396	20250213	120100	13451852	483	483	483	483	0
397	20250213	120000	13451852	483	483	483	483	0
398	20250213	115900	13451852	483	483	483	483	0
399	20250213	115800	13451852	483	483	483	483	0
400	20250213	115700	13451852	483	483	483	483	1
401	20250213	115600	13451369	482	482	482	482	0
402	20250213	115500	13451369	482	482	482	482	0
403	20250213	115400	13451369	482	482	482	482	0
404	20250213	115300	13451369	482	482	482	482	0
405	20250213	115200	13451369	482	482	482	482	0
406	20250213	115100	13451369	482	482	482	482	1
407	20250213	115000	13450887	483	483	483	483	0
408	20250213	114900	13450887	483	483	483	483	0
409	20250213	114800	13450887	483	483	483	483	0
410	20250213	114700	13450887	483	483	483	483	0
411	20250213	114600	13450887	483	483	483	483	1
412	20250213	114500	13450404	482	482	482	482	2
413	20250213	114400	13449440	482	482	482	482	0
414	20250213	114300	13449440	482	482	482	482	0
415	20250213	114200	13449440	482	482	482	482	0
416	20250213	114100	13449440	482	482	482	482	0
417	20250213	114000	13449440	482	482	482	482	0
418	20250213	113900	13449440	482	482	482	482	0
419	20250213	113800	13449440	482	482	482	482	0
420	20250213	113700	13449440	482	482	482	482	0
421	20250213	113600	13449440	482	482	482	482	0
422	20250213	113500	13449440	482	483	483	482	271
423	20250213	113400	13318548	483	483	483	483	0
424	20250213	113300	13318548	483	483	483	483	0
425	20250213	113200	13318548	483	483	483	483	1
426	20250213	113100	13318065	484	484	484	484	142
427	20250213	113000	13249337	484	484	484	484	0
428	20250213	112900	13249337	484	484	484	484	3
429	20250213	112800	13247885	485	485	485	485	0
430	20250213	112700	13247885	485	485	485	485	0
431	20250213	112600	13247885	485	485	485	485	0
432	20250213	112500	13247885	485	485	485	485	0
433	20250213	112400	13247885	485	485	485	485	1
434	20250213	112300	13247400	484	484	484	484	0
435	20250213	112200	13247400	484	484	484	484	0
436	20250213	112100	13247400	484	484	484	484	0
437	20250213	112000	13247400	484	484	484	484	0
438	20250213	111900	13247400	484	484	484	484	0
439	20250213	111800	13247400	484	484	484	484	0
440	20250213	111700	13247400	484	484	484	484	1
441	20250213	111600	13246916	485	485	485	485	0
442	20250213	111500	13246916	485	485	485	485	1
443	20250213	111400	13246431	485	485	485	485	0
444	20250213	111300	13246431	485	485	485	485	0
445	20250213	111200	13246431	485	485	485	485	0
446	20250213	111100	13246431	485	485	485	485	0
447	20250213	111000	13246431	485	485	485	485	0
448	20250213	110900	13246431	485	485	485	485	0
449	20250213	110800	13246431	485	485	485	485	0
450	20250213	110700	13246431	485	485	485	485	0
451	20250213	110600	13246431	485	485	485	485	1
452	20250213	110500	13245946	484	484	484	484	0
453	20250213	110400	13245946	484	484	484	484	0
454	20250213	110300	13245946	484	484	484	484	0
455	20250213	110200	13245946	484	484	484	484	0
456	20250213	110100	13245946	484	484	484	484	0
457	20250213	110000	13245946	484	484	484	484	0
458	20250213	105900	13245946	484	484	484	484	0
459	20250213	105800	13245946	484	484	484	484	0
460	20250213	105700	13245946	484	484	484	484	0
461	20250213	105600	13245946	484	484	484	484	0
462	20250213	105500	13245946	484	484	484	484	0
463	20250213	105400	13245946	484	484	484	484	0
464	20250213	105300	13245946	484	484	484	484	0
465	20250213	105200	13245946	484	484	484	484	0
466	20250213	105100	13245946	484	484	484	484	0
467	20250213	105000	13245946	484	484	484	484	0
468	20250213	104900	13245946	484	484	484	484	0
469	20250213	104800	13245946	484	484	484	484	0
470	20250213	104700	13245946	484	484	484	484	0
471	20250213	104600	13245946	484	484	484	484	0
472	20250213	104500	13245946	484	484	484	484	0
473	20250213	104400	13245946	484	484	484	484	9
474	20250213	104300	13241590	484	484	484	484	0
475	20250213	104200	13241590	484	484	484	484	0
476	20250213	104100	13241590	484	484	484	484	0
477	20250213	104000	13241590	484	484	484	484	0
478	20250213	103900	13241590	484	484	484	484	0
479	20250213	103800	13241590	484	484	484	484	0
480	20250213	103700	13241590	484	484	484	484	0
481	20250213	103600	13241590	484	484	484	484	0
482	20250213	103500	13241590	484	484	484	484	1
483	20250213	103400	13241106	484	484	484	484	0
484	20250213	103300	13241106	484	484	484	484	0
485	20250213	103200	13241106	484	484	484	484	1
486	20250213	103100	13240622	485	485	485	485	0
487	20250213	103000	13240622	485	485	485	485	0
488	20250213	102900	13240622	485	485	485	485	0
489	20250213	102800	13240622	485	485	485	485	0
490	20250213	102700	13240622	485	485	485	485	39
491	20250213	102600	13221707	485	485	485	485	0
492	20250213	102500	13221707	485	485	485	485	1
493	20250213	102400	13221222	484	484	484	484	1
494	20250213	102300	13220738	483	483	483	483	1
495	20250213	102200	13220255	486	486	486	486	0
496	20250213	102100	13220255	486	486	486	486	0
497	20250213	102000	13220255	486	486	486	486	0
498	20250213	101900	13220255	486	486	486	486	0
499	20250213	101800	13220255	486	484	486	484	5504
500	20250213	101700	10545314	486	486	486	486	0
501	20250213	101600	10545314	486	486	486	486	0
502	20250213	101500	10545314	486	486	486	486	0
503	20250213	101400	10545314	486	486	486	486	0
504	20250213	101300	10545314	486	486	486	486	0
505	20250213	101200	10545314	486	486	486	486	0
506	20250213	101100	10545314	486	486	486	486	0
507	20250213	101000	10545314	486	486	486	486	0
508	20250213	100900	10545314	486	486	486	486	5
509	20250213	100800	10542884	486	486	486	486	0
510	20250213	100700	10542884	486	486	486	486	0
511	20250213	100600	10542884	486	486	486	486	1
512	20250213	100500	10542398	486	486	486	486	2
513	20250213	100400	10541426	485	485	485	485	0
514	20250213	100300	10541426	485	484	485	484	3001
515	20250213	100200	9085942	482	482	482	482	0
516	20250213	100100	9085942	482	482	482	482	0
517	20250213	100000	9085942	482	482	482	482	0
518	20250213	095900	9085942	482	482	482	482	1
519	20250213	095800	9085460	485	485	485	485	0
520	20250213	095700	9085460	485	485	485	485	0
521	20250213	095600	9085460	485	485	485	485	0
522	20250213	095500	9085460	485	485	485	485	0
523	20250213	095400	9085460	485	484	485	484	2000
524	20250213	095300	8115949	482	482	482	482	0
525	20250213	095200	8115949	482	483	483	482	27
526	20250213	095100	8102934	482	482	482	482	0
527	20250213	095000	8102934	482	482	482	482	0
528	20250213	094900	8102934	482	482	482	482	0
529	20250213	094800	8102934	482	482	482	482	0
530	20250213	094700	8102934	482	482	482	482	0
531	20250213	094600	8102934	482	482	482	482	0
532	20250213	094500	8102934	482	482	482	482	0
533	20250213	094400	8102934	482	482	482	482	0
534	20250213	094300	8102934	482	482	482	482	1
535	20250213	094200	8102452	483	483	483	483	2500
536	20250213	094100	6894952	485	483	485	483	2001
537	20250213	094000	5924868	484	485	485	484	2054
538	20250213	093900	4928842	485	485	485	485	0
539	20250213	093800	4928842	485	485	485	484	5585
540	20250213	093700	2224716	488	488	488	488	15
541	20250213	093600	2217396	488	488	488	488	0
542	20250213	093500	2217396	488	488	488	488	2
543	20250213	093400	2216420	489	489	489	489	0
544	20250213	093300	2216420	489	488	489	487	4
545	20250213	093200	2214468	488	488	488	488	1
546	20250213	093100	2213980	488	488	488	488	0
547	20250213	093000	2213980	488	488	488	488	1
548	20250213	092900	2213492	489	486	489	486	260
549	20250213	092800	2086754	486	486	486	486	0
550	20250213	092700	2086754	486	486	486	486	0
551	20250213	092600	2086754	486	486	486	486	0
552	20250213	092500	2086754	486	485	486	485	568
553	20250213	092400	1810886	485	485	485	485	0
554	20250213	092300	1810886	485	485	485	485	0
555	20250213	092200	1810886	485	485	485	485	0
556	20250213	092100	1810886	485	484	485	484	500
557	20250213	092000	1568464	483	483	483	483	0
558	20250213	091900	1568464	483	483	483	483	0
559	20250213	091800	1568464	483	483	483	483	0
560	20250213	091700	1568464	483	483	483	483	0
561	20250213	091600	1568464	483	483	483	483	0
562	20250213	091500	1568464	483	483	483	483	1
563	20250213	091400	1567981	482	482	482	482	1
564	20250213	091300	1567499	485	485	485	485	0
565	20250213	091200	1567499	485	485	485	485	50
566	20250213	091100	1543249	484	484	484	484	38
567	20250213	091000	1524857	483	483	483	483	124
568	20250213	090900	1464965	482	482	482	482	0
569	20250213	090800	1464965	482	482	482	482	1
570	20250213	090700	1464483	483	483	483	483	0
571	20250213	090600	1464483	483	484	484	483	306
572	20250213	090500	1316480	484	484	484	484	0
573	20250213	090400	1316480	484	484	484	484	1393
574	20250213	090300	642268	484	484	484	484	0
575	20250213	090200	642268	484	484	484	484	0
576	20250213	090100	642268	484	484	484	484	784
577	20250213	090000	262812	484	484	484	484	543