KissMeData/038060/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192300	91288127	980	980	980	980	1059
3	20250213	192200	91288127	980	980	980	980	0
4	20250213	192100	91288127	980	980	980	980	0
5	20250213	192000	91288127	980	980	980	980	0
6	20250213	191900	91288127	980	980	980	980	0
7	20250213	191800	91288127	980	980	980	980	0
8	20250213	191700	91288127	980	980	980	980	0
9	20250213	191600	91288127	980	980	980	980	0
10	20250213	191500	91288127	980	980	980	980	0
11	20250213	191400	91288127	980	980	980	980	0
12	20250213	191300	91288127	980	980	980	980	0
13	20250213	191200	91288127	980	980	980	980	0
14	20250213	191100	91288127	980	980	980	980	0
15	20250213	191000	91288127	980	980	980	980	0
16	20250213	190900	91288127	980	980	980	980	0
17	20250213	190800	91288127	980	980	980	980	0
18	20250213	190700	91288127	980	980	980	980	0
19	20250213	190600	91288127	980	980	980	980	0
20	20250213	190500	91288127	980	980	980	980	0
21	20250213	190400	91288127	980	980	980	980	0
22	20250213	190300	91288127	980	980	980	980	0
23	20250213	190200	91288127	980	980	980	980	0
24	20250213	190100	91288127	980	980	980	980	0
25	20250213	190000	91288127	980	980	980	980	0
26	20250213	185900	91288127	980	980	980	980	0
27	20250213	185800	91288127	980	980	980	980	0
28	20250213	185700	91288127	980	980	980	980	0
29	20250213	185600	91288127	980	980	980	980	0
30	20250213	185500	91288127	980	980	980	980	0
31	20250213	185400	91288127	980	980	980	980	0
32	20250213	185300	91288127	980	980	980	980	1059
33	20250213	185200	91288127	980	980	980	980	0
34	20250213	185100	91288127	980	980	980	980	0
35	20250213	185000	91288127	980	980	980	980	0
36	20250213	184900	91288127	980	980	980	980	0
37	20250213	184800	91288127	980	980	980	980	0
38	20250213	184700	91288127	980	980	980	980	0
39	20250213	184600	91288127	980	980	980	980	0
40	20250213	184500	91288127	980	980	980	980	0
41	20250213	184400	91288127	980	980	980	980	0
42	20250213	184300	91288127	980	980	980	980	0
43	20250213	184200	91288127	980	980	980	980	0
44	20250213	184100	91288127	980	980	980	980	0
45	20250213	184000	91288127	980	980	980	980	0
46	20250213	183900	91288127	980	980	980	980	0
47	20250213	183800	91288127	980	980	980	980	0
48	20250213	183700	91288127	980	980	980	980	0
49	20250213	183600	91288127	980	980	980	980	0
50	20250213	183500	91288127	980	980	980	980	0
51	20250213	183400	91288127	980	980	980	980	0
52	20250213	183300	91288127	980	980	980	980	0
53	20250213	183200	91288127	980	980	980	980	0
54	20250213	183100	91288127	980	980	980	980	0
55	20250213	183000	91288127	980	980	980	980	0
56	20250213	182900	91288127	980	980	980	980	0
57	20250213	182800	91288127	980	980	980	980	0
58	20250213	182700	91288127	980	980	980	980	0
59	20250213	182600	91288127	980	980	980	980	0
60	20250213	182500	91288127	980	980	980	980	0
61	20250213	182400	91288127	980	980	980	980	0
62	20250213	182300	91288127	980	980	980	980	1059
63	20250213	182200	91288127	980	980	980	980	0
64	20250213	182100	91288127	980	980	980	980	0
65	20250213	182000	91288127	980	980	980	980	0
66	20250213	181900	91288127	980	980	980	980	0
67	20250213	181800	91288127	980	980	980	980	0
68	20250213	181700	91288127	980	980	980	980	0
69	20250213	181600	91288127	980	980	980	980	0
70	20250213	181500	91288127	980	980	980	980	0
71	20250213	181400	91288127	980	980	980	980	0
72	20250213	181300	91288127	980	980	980	980	0
73	20250213	181200	91288127	980	980	980	980	0
74	20250213	181100	91288127	980	980	980	980	0
75	20250213	181000	91288127	980	980	980	980	0
76	20250213	180900	91288127	980	980	980	980	0
77	20250213	180800	91288127	980	980	980	980	0
78	20250213	180700	91288127	980	980	980	980	0
79	20250213	180600	91288127	980	980	980	980	0
80	20250213	180500	91288127	980	980	980	980	0
81	20250213	180400	91288127	980	980	980	980	0
82	20250213	180300	91288127	980	980	980	980	0
83	20250213	180200	91288127	980	980	980	980	0
84	20250213	180100	91288127	980	980	980	980	0
85	20250213	180000	91288127	980	980	980	980	0
86	20250213	175900	91288127	980	980	980	980	0
87	20250213	175800	91288127	980	980	980	980	0
88	20250213	175700	91288127	980	980	980	980	0
89	20250213	175600	91288127	980	980	980	980	0
90	20250213	175500	91288127	980	980	980	980	0
91	20250213	175400	91288127	980	980	980	980	0
92	20250213	175300	91288127	980	980	980	980	1059
93	20250213	175200	91288127	980	980	980	980	0
94	20250213	175100	91288127	980	980	980	980	0
95	20250213	175000	91288127	980	980	980	980	0
96	20250213	174900	91288127	980	980	980	980	0
97	20250213	174800	91288127	980	980	980	980	0
98	20250213	174700	91288127	980	980	980	980	0
99	20250213	174600	91288127	980	980	980	980	0
100	20250213	174500	91288127	980	980	980	980	0
101	20250213	174400	91288127	980	980	980	980	0
102	20250213	174300	91288127	980	980	980	980	0
103	20250213	174200	91288127	980	980	980	980	0
104	20250213	174100	91288127	980	980	980	980	0
105	20250213	174000	91288127	980	980	980	980	0
106	20250213	173900	91288127	980	980	980	980	0
107	20250213	173800	91288127	980	980	980	980	0
108	20250213	173700	91288127	980	980	980	980	0
109	20250213	173600	91288127	980	980	980	980	0
110	20250213	173500	91288127	980	980	980	980	0
111	20250213	173400	91288127	980	980	980	980	0
112	20250213	173300	91288127	980	980	980	980	0
113	20250213	173200	91288127	980	980	980	980	0
114	20250213	173100	91288127	980	980	980	980	0
115	20250213	173000	91288127	980	980	980	980	0
116	20250213	172900	91288127	980	980	980	980	0
117	20250213	172800	91288127	980	980	980	980	0
118	20250213	172700	91288127	980	980	980	980	0
119	20250213	172600	91288127	980	980	980	980	0
120	20250213	172500	91288127	980	980	980	980	0
121	20250213	172400	91288127	980	980	980	980	0
122	20250213	172300	91288127	980	980	980	980	1059
123	20250213	172200	91288127	980	980	980	980	0
124	20250213	172100	91288127	980	980	980	980	0
125	20250213	172000	91288127	980	980	980	980	0
126	20250213	171900	91288127	980	980	980	980	0
127	20250213	171800	91288127	980	980	980	980	0
128	20250213	171700	91288127	980	980	980	980	0
129	20250213	171600	91288127	980	980	980	980	0
130	20250213	171500	91288127	980	980	980	980	0
131	20250213	171400	91288127	980	980	980	980	0
132	20250213	171300	91288127	980	980	980	980	0
133	20250213	171200	91288127	980	980	980	980	0
134	20250213	171100	91288127	980	980	980	980	0
135	20250213	171000	91288127	980	980	980	980	0
136	20250213	170900	91288127	980	980	980	980	0
137	20250213	170800	91288127	980	980	980	980	0
138	20250213	170700	91288127	980	980	980	980	0
139	20250213	170600	91288127	980	980	980	980	0
140	20250213	170500	91288127	980	980	980	980	0
141	20250213	170400	91288127	980	980	980	980	0
142	20250213	170300	91288127	980	980	980	980	0
143	20250213	170200	91288127	980	980	980	980	0
144	20250213	170100	91288127	980	980	980	980	0
145	20250213	170000	91288127	980	980	980	980	0
146	20250213	165900	91288127	980	980	980	980	0
147	20250213	165800	91288127	980	980	980	980	0
148	20250213	165700	91288127	980	980	980	980	0
149	20250213	165600	91288127	980	980	980	980	0
150	20250213	165500	91288127	980	980	980	980	0
151	20250213	165400	91288127	980	980	980	980	0
152	20250213	165300	91288127	980	980	980	980	1059
153	20250213	165200	91288127	980	980	980	980	0
154	20250213	165100	91288127	980	980	980	980	0
155	20250213	165000	91288127	980	980	980	980	0
156	20250213	164900	91288127	980	980	980	980	0
157	20250213	164800	91288127	980	980	980	980	0
158	20250213	164700	91288127	980	980	980	980	0
159	20250213	164600	91288127	980	980	980	980	0
160	20250213	164500	91288127	980	980	980	980	0
161	20250213	164400	91288127	980	980	980	980	0
162	20250213	164300	91288127	980	980	980	980	0
163	20250213	164200	91288127	980	980	980	980	0
164	20250213	164100	91288127	980	980	980	980	0
165	20250213	164000	91288127	980	980	980	980	0
166	20250213	163900	91288127	980	980	980	980	0
167	20250213	163800	91288127	980	980	980	980	0
168	20250213	163700	91288127	980	980	980	980	0
169	20250213	163600	91288127	980	980	980	980	0
170	20250213	163500	91288127	980	980	980	980	0
171	20250213	163400	91288127	980	980	980	980	0
172	20250213	163300	91288127	980	980	980	980	0
173	20250213	163200	91288127	980	980	980	980	0
174	20250213	163100	91288127	980	980	980	980	0
175	20250213	163000	91288127	980	980	980	980	0
176	20250213	162900	91288127	980	980	980	980	0
177	20250213	162800	91288127	980	980	980	980	0
178	20250213	162700	91288127	980	980	980	980	0
179	20250213	162600	91288127	980	980	980	980	0
180	20250213	162500	91288127	980	980	980	980	0
181	20250213	162400	91288127	980	980	980	980	0
182	20250213	162300	91288127	980	980	980	980	1059
183	20250213	162200	91288127	980	980	980	980	0
184	20250213	162100	91288127	980	980	980	980	0
185	20250213	162000	91288127	980	980	980	980	0
186	20250213	161900	91288127	980	980	980	980	0
187	20250213	161800	91288127	980	980	980	980	0
188	20250213	161700	91288127	980	980	980	980	0
189	20250213	161600	91288127	980	980	980	980	0
190	20250213	161500	91288127	980	980	980	980	0
191	20250213	161400	91288127	980	980	980	980	0
192	20250213	161300	91288127	980	980	980	980	0
193	20250213	161200	91288127	980	980	980	980	0
194	20250213	161100	91288127	980	980	980	980	0
195	20250213	161000	91288127	980	980	980	980	0
196	20250213	160900	91288127	980	980	980	980	0
197	20250213	160800	91288127	980	980	980	980	0
198	20250213	160700	91288127	980	980	980	980	0
199	20250213	160600	91288127	980	980	980	980	0
200	20250213	160500	91288127	980	980	980	980	0
201	20250213	160400	91288127	980	980	980	980	0
202	20250213	160300	91288127	980	980	980	980	0
203	20250213	160200	91288127	980	980	980	980	0
204	20250213	160100	91288127	980	980	980	980	0
205	20250213	160000	91288127	980	980	980	980	0
206	20250213	155900	91288127	980	980	980	980	0
207	20250213	155800	91288127	980	980	980	980	0
208	20250213	155700	91288127	980	980	980	980	0
209	20250213	155600	91288127	980	980	980	980	0
210	20250213	155500	91288127	980	980	980	980	0
211	20250213	155400	91288127	980	980	980	980	0
212	20250213	155300	91288127	980	980	980	980	1059
213	20250213	155200	91288127	980	980	980	980	0
214	20250213	155100	91288127	980	980	980	980	0
215	20250213	155000	91288127	980	980	980	980	0
216	20250213	154900	91288127	980	980	980	980	0
217	20250213	154800	91288127	980	980	980	980	0
218	20250213	154700	91288127	980	980	980	980	0
219	20250213	154600	91288127	980	980	980	980	0
220	20250213	154500	91288127	980	980	980	980	0
221	20250213	154400	91288127	980	980	980	980	0
222	20250213	154300	91288127	980	980	980	980	0
223	20250213	154200	91288127	980	980	980	980	0
224	20250213	154100	91288127	980	980	980	980	0
225	20250213	154000	91288127	980	980	980	980	0
226	20250213	153900	91288127	980	980	980	980	0
227	20250213	153800	91288127	980	980	980	980	0
228	20250213	153700	91288127	980	980	980	980	0
229	20250213	153600	91288127	980	980	980	980	0
230	20250213	153500	91288127	980	980	980	980	0
231	20250213	153400	91288127	980	980	980	980	0
232	20250213	153300	91288127	980	980	980	980	0
233	20250213	153200	91288127	980	980	980	980	0
234	20250213	153100	91288127	980	980	980	980	0
235	20250213	153000	91288127	980	980	980	980	1059
236	20250213	152900	90250307	979	979	979	979	0
237	20250213	152800	90250307	979	979	979	979	0
238	20250213	152700	90250307	979	979	979	979	0
239	20250213	152600	90250307	979	979	979	979	0
240	20250213	152500	90250307	979	979	979	979	0
241	20250213	152400	90250307	979	979	979	979	0
242	20250213	152300	90250307	979	979	979	979	0
243	20250213	152200	90250307	979	979	979	979	0
244	20250213	152100	90250307	979	979	979	979	0
245	20250213	152000	90250307	979	979	979	979	0
246	20250213	151900	90250307	979	979	979	979	0
247	20250213	151800	90250307	979	972	979	972	2
248	20250213	151700	90248356	971	979	979	971	2043
249	20250213	151600	88258151	979	979	979	979	5
250	20250213	151500	88253256	980	980	980	980	0
251	20250213	151400	88253256	980	980	980	980	0
252	20250213	151300	88253256	980	980	980	980	0
253	20250213	151200	88253256	980	980	980	980	0
254	20250213	151100	88253256	980	980	980	980	0
255	20250213	151000	88253256	980	980	980	980	3
256	20250213	150900	88250316	979	979	979	979	2
257	20250213	150800	88248358	980	979	980	979	70
258	20250213	150700	88179820	979	978	979	978	212
259	20250213	150600	87972464	978	978	978	978	379
260	20250213	150500	87601802	979	979	979	979	148
261	20250213	150400	87456910	980	980	980	980	0
262	20250213	150300	87456910	980	980	980	980	106
263	20250213	150200	87353030	979	979	979	979	0
264	20250213	150100	87353030	979	979	979	979	55
265	20250213	150000	87299185	979	979	979	979	5
266	20250213	145900	87294290	979	979	979	979	5
267	20250213	145800	87289395	979	979	979	979	2
268	20250213	145700	87287437	978	978	978	978	0
269	20250213	145600	87287437	978	978	978	978	0
270	20250213	145500	87287437	978	978	978	978	0
271	20250213	145400	87287437	978	979	979	978	7
272	20250213	145300	87280588	978	978	980	978	2074
273	20250213	145200	85252214	980	977	980	977	916
274	20250213	145100	84357279	978	978	978	978	0
275	20250213	145000	84357279	978	978	978	978	10
276	20250213	144900	84347499	977	978	978	977	10
277	20250213	144800	84337724	978	978	978	978	2
278	20250213	144700	84335768	975	975	975	975	0
279	20250213	144600	84335768	975	978	978	975	160
280	20250213	144500	84179746	981	981	981	981	0
281	20250213	144400	84179746	981	981	981	981	0
282	20250213	144300	84179746	981	981	981	981	0
283	20250213	144200	84179746	981	981	981	981	0
284	20250213	144100	84179746	981	981	981	981	0
285	20250213	144000	84179746	981	981	981	981	0
286	20250213	143900	84179746	981	981	981	981	0
287	20250213	143800	84179746	981	981	981	981	0
288	20250213	143700	84179746	981	974	981	974	2
289	20250213	143600	84177791	975	975	975	975	0
290	20250213	143500	84177791	975	975	975	975	1592
291	20250213	143400	82625591	975	976	976	975	1606
292	20250213	143300	81058861	977	977	977	977	102
293	20250213	143200	80959207	981	981	981	981	0
294	20250213	143100	80959207	981	981	981	981	0
295	20250213	143000	80959207	981	981	981	981	103
296	20250213	142900	80858164	977	977	977	977	0
297	20250213	142800	80858164	977	979	979	977	315
298	20250213	142700	80550150	979	979	979	979	51
299	20250213	142600	80500221	980	980	980	979	9
300	20250213	142500	80491405	980	980	980	980	0
301	20250213	142400	80491405	980	980	980	980	0
302	20250213	142300	80491405	980	980	980	980	0
303	20250213	142200	80491405	980	980	980	980	0
304	20250213	142100	80491405	980	980	980	980	0
305	20250213	142000	80491405	980	980	980	980	0
306	20250213	141900	80491405	980	980	980	980	0
307	20250213	141800	80491405	980	980	980	980	0
308	20250213	141700	80491405	980	980	980	980	696
309	20250213	141600	79809325	981	981	981	981	0
310	20250213	141500	79809325	981	981	981	981	0
311	20250213	141400	79809325	981	980	981	980	179
312	20250213	141300	79633888	980	980	980	980	0
313	20250213	141200	79633888	980	980	980	980	2
314	20250213	141100	79631928	979	979	979	979	0
315	20250213	141000	79631928	979	979	979	979	3
316	20250213	140900	79628991	979	979	979	979	3
317	20250213	140800	79626054	979	979	979	979	0
318	20250213	140700	79626054	979	979	979	979	3
319	20250213	140600	79623117	979	979	979	979	2
320	20250213	140500	79621159	978	978	978	978	0
321	20250213	140400	79621159	978	978	978	978	0
322	20250213	140300	79621159	978	978	978	978	0
323	20250213	140200	79621159	978	978	978	978	0
324	20250213	140100	79621159	978	978	978	978	0
325	20250213	140000	79621159	978	979	979	978	36
326	20250213	135900	79585931	979	979	979	979	0
327	20250213	135800	79585931	979	979	979	979	8
328	20250213	135700	79578099	980	980	980	980	0
329	20250213	135600	79578099	980	980	980	980	0
330	20250213	135500	79578099	980	980	980	980	2
331	20250213	135400	79576139	982	982	982	982	0
332	20250213	135300	79576139	982	982	982	982	0
333	20250213	135200	79576139	982	982	982	982	0
334	20250213	135100	79576139	982	982	982	982	0
335	20250213	135000	79576139	982	982	982	982	0
336	20250213	134900	79576139	982	973	982	973	2
337	20250213	134800	79574184	970	970	970	970	0
338	20250213	134700	79574184	970	970	970	970	0
339	20250213	134600	79574184	970	973	973	970	3000
340	20250213	134500	76664105	970	980	980	970	10097
341	20250213	134400	66828500	984	984	984	984	4
342	20250213	134300	66824564	979	980	980	979	42
343	20250213	134200	66783445	980	983	983	979	2126
344	20250213	134100	64693724	983	983	983	983	0
345	20250213	134000	64693724	983	983	983	983	500
346	20250213	133900	64202224	983	983	983	983	0
347	20250213	133800	64202224	983	983	983	983	0
348	20250213	133700	64202224	983	982	983	982	2
349	20250213	133600	64200259	983	983	983	983	1
350	20250213	133500	64199276	983	979	983	979	1038
351	20250213	133400	63180782	979	979	979	979	0
352	20250213	133300	63180782	979	979	979	979	0
353	20250213	133200	63180782	979	979	979	979	0
354	20250213	133100	63180782	979	979	979	979	0
355	20250213	133000	63180782	979	979	979	979	0
356	20250213	132900	63180782	979	979	979	979	0
357	20250213	132800	63180782	979	979	979	979	0
358	20250213	132700	63180782	979	979	979	979	4
359	20250213	132600	63176866	977	976	977	976	5
360	20250213	132500	63171985	980	980	980	980	899
361	20250213	132400	62290965	980	980	980	980	101
362	20250213	132300	62191985	980	980	980	980	1000
363	20250213	132200	61211985	980	979	980	972	813
364	20250213	132100	60419679	982	982	982	982	0
365	20250213	132000	60419679	982	982	982	982	0
366	20250213	131900	60419679	982	982	982	982	0
367	20250213	131800	60419679	982	982	982	982	0
368	20250213	131700	60419679	982	982	982	982	0
369	20250213	131600	60419679	982	982	982	982	0
370	20250213	131500	60419679	982	982	982	982	0
371	20250213	131400	60419679	982	982	982	982	0
372	20250213	131300	60419679	982	982	982	982	1
373	20250213	131200	60418697	975	976	979	975	2007
374	20250213	131100	58455007	975	975	975	975	9
375	20250213	131000	58446232	975	975	975	975	0
376	20250213	130900	58446232	975	975	975	975	1
377	20250213	130800	58445257	971	971	971	971	0
378	20250213	130700	58445257	971	976	976	971	18000
379	20250213	130600	40946117	975	978	978	975	19098
380	20250213	130500	22303468	978	978	978	978	5
381	20250213	130400	22298578	977	980	980	977	2600
382	20250213	130300	19756620	984	984	984	984	0
383	20250213	130200	19756620	984	984	984	984	0
384	20250213	130100	19756620	984	984	984	984	0
385	20250213	130000	19756620	984	984	984	984	0
386	20250213	125900	19756620	984	984	984	984	50
387	20250213	125800	19707420	984	984	984	984	0
388	20250213	125700	19707420	984	984	984	984	0
389	20250213	125600	19707420	984	984	984	984	8
390	20250213	125500	19699548	984	984	984	984	1
391	20250213	125400	19698564	980	980	980	980	0
392	20250213	125300	19698564	980	980	980	980	0
393	20250213	125200	19698564	980	980	980	980	0
394	20250213	125100	19698564	980	980	980	980	0
395	20250213	125000	19698564	980	980	980	980	0
396	20250213	124900	19698564	980	980	980	980	0
397	20250213	124800	19698564	980	980	980	980	0
398	20250213	124700	19698564	980	980	980	980	0
399	20250213	124600	19698564	980	980	980	980	0
400	20250213	124500	19698564	980	980	980	980	0
401	20250213	124400	19698564	980	980	980	980	0
402	20250213	124300	19698564	980	980	980	980	0
403	20250213	124200	19698564	980	980	980	980	0
404	20250213	124100	19698564	980	980	980	980	0
405	20250213	124000	19698564	980	980	980	980	0
406	20250213	123900	19698564	980	980	980	980	0
407	20250213	123800	19698564	980	983	983	979	238
408	20250213	123700	19465320	984	984	984	984	0
409	20250213	123600	19465320	984	984	984	984	230
410	20250213	123500	19239000	984	984	984	984	0
411	20250213	123400	19239000	984	984	984	984	0
412	20250213	123300	19239000	984	984	984	984	0
413	20250213	123200	19239000	984	984	984	984	4
414	20250213	123100	19235064	984	984	984	984	13
415	20250213	123000	19222272	984	984	984	984	15
416	20250213	122900	19207512	983	983	983	983	0
417	20250213	122800	19207512	983	983	983	983	0
418	20250213	122700	19207512	983	983	983	983	0
419	20250213	122600	19207512	983	983	983	983	201
420	20250213	122500	19009929	983	983	983	983	0
421	20250213	122400	19009929	983	983	983	983	0
422	20250213	122300	19009929	983	983	983	983	103
423	20250213	122200	18908680	984	984	984	984	0
424	20250213	122100	18908680	984	984	984	984	17
425	20250213	122000	18891952	984	984	984	984	0
426	20250213	121900	18891952	984	984	984	984	0
427	20250213	121800	18891952	984	984	984	984	0
428	20250213	121700	18891952	984	984	984	984	0
429	20250213	121600	18891952	984	984	984	984	0
430	20250213	121500	18891952	984	984	984	984	0
431	20250213	121400	18891952	984	984	984	984	0
432	20250213	121300	18891952	984	984	984	984	0
433	20250213	121200	18891952	984	984	984	984	99
434	20250213	121100	18794536	984	984	984	984	9
435	20250213	121000	18785680	984	984	984	984	0
436	20250213	120900	18785680	984	984	984	984	0
437	20250213	120800	18785680	984	984	984	984	9
438	20250213	120700	18776824	984	984	984	984	0
439	20250213	120600	18776824	984	984	984	984	0
440	20250213	120500	18776824	984	984	984	984	33
441	20250213	120400	18744352	984	984	984	984	9
442	20250213	120300	18735496	984	984	984	984	0
443	20250213	120200	18735496	984	984	984	984	0
444	20250213	120100	18735496	984	984	984	984	0
445	20250213	120000	18735496	984	984	984	984	0
446	20250213	115900	18735496	984	984	984	984	1
447	20250213	115800	18734512	984	984	984	984	0
448	20250213	115700	18734512	984	984	984	984	0
449	20250213	115600	18734512	984	984	984	984	0
450	20250213	115500	18734512	984	984	984	984	0
451	20250213	115400	18734512	984	984	984	984	0
452	20250213	115300	18734512	984	984	984	984	0
453	20250213	115200	18734512	984	984	984	984	5
454	20250213	115100	18729592	983	983	983	983	0
455	20250213	115000	18729592	983	984	984	983	10
456	20250213	114900	18719757	984	984	984	984	0
457	20250213	114800	18719757	984	984	984	984	0
458	20250213	114700	18719757	984	984	984	984	0
459	20250213	114600	18719757	984	978	984	978	2
460	20250213	114500	18717795	975	975	975	975	0
461	20250213	114400	18717795	975	985	985	975	10000
462	20250213	114300	8916933	986	986	986	986	0
463	20250213	114200	8916933	986	986	986	986	0
464	20250213	114100	8916933	986	986	986	986	8
465	20250213	114000	8909045	985	985	985	985	0
466	20250213	113900	8909045	985	985	985	985	0
467	20250213	113800	8909045	985	985	985	985	0
468	20250213	113700	8909045	985	985	985	985	0
469	20250213	113600	8909045	985	986	986	985	208
470	20250213	113500	8704157	986	986	986	986	0
471	20250213	113400	8704157	986	986	986	986	0
472	20250213	113300	8704157	986	986	986	986	0
473	20250213	113200	8704157	986	986	986	986	0
474	20250213	113100	8704157	986	986	986	986	8
475	20250213	113000	8696269	986	986	986	986	0
476	20250213	112900	8696269	986	986	986	986	0
477	20250213	112800	8696269	986	986	986	986	0
478	20250213	112700	8696269	986	986	986	986	0
479	20250213	112600	8696269	986	986	986	986	28
480	20250213	112500	8668661	986	986	986	986	20
481	20250213	112400	8648941	986	986	986	986	0
482	20250213	112300	8648941	986	986	986	986	0
483	20250213	112200	8648941	986	986	986	986	0
484	20250213	112100	8648941	986	986	986	986	9
485	20250213	112000	8640067	985	985	985	985	0
486	20250213	111900	8640067	985	985	985	985	0
487	20250213	111800	8640067	985	985	985	985	0
488	20250213	111700	8640067	985	985	985	985	0
489	20250213	111600	8640067	985	985	985	985	0
490	20250213	111500	8640067	985	985	985	985	0
491	20250213	111400	8640067	985	985	985	985	201
492	20250213	111300	8442082	985	985	985	985	9
493	20250213	111200	8433217	984	984	984	984	0
494	20250213	111100	8433217	984	984	984	984	0
495	20250213	111000	8433217	984	984	984	984	112
496	20250213	110900	8323009	985	985	985	985	0
497	20250213	110800	8323009	985	985	985	985	0
498	20250213	110700	8323009	985	985	985	985	100
499	20250213	110600	8224509	984	984	984	984	0
500	20250213	110500	8224509	984	984	984	984	110
501	20250213	110400	8116269	985	985	985	985	0
502	20250213	110300	8116269	985	985	985	985	0
503	20250213	110200	8116269	985	985	985	985	0
504	20250213	110100	8116269	985	985	985	985	182
505	20250213	110000	7936999	984	984	984	984	0
506	20250213	105900	7936999	984	984	984	984	0
507	20250213	105800	7936999	984	984	984	984	0
508	20250213	105700	7936999	984	984	984	984	0
509	20250213	105600	7936999	984	984	984	984	395
510	20250213	105500	7548319	984	984	984	984	0
511	20250213	105400	7548319	984	984	984	984	0
512	20250213	105300	7548319	984	984	984	984	605
513	20250213	105200	6952999	985	985	985	985	0
514	20250213	105100	6952999	985	985	985	985	0
515	20250213	105000	6952999	985	985	985	985	0
516	20250213	104900	6952999	985	985	985	985	0
517	20250213	104800	6952999	985	985	985	985	0
518	20250213	104700	6952999	985	985	985	985	502
519	20250213	104600	6458529	984	984	984	984	40
520	20250213	104500	6419169	984	984	984	984	0
521	20250213	104400	6419169	984	984	984	984	0
522	20250213	104300	6419169	984	984	984	984	0
523	20250213	104200	6419169	984	984	984	984	0
524	20250213	104100	6419169	984	984	984	984	0
525	20250213	104000	6419169	984	984	984	984	0
526	20250213	103900	6419169	984	984	984	984	0
527	20250213	103800	6419169	984	984	984	984	0
528	20250213	103700	6419169	984	984	984	984	0
529	20250213	103600	6419169	984	984	984	984	0
530	20250213	103500	6419169	984	984	984	984	0
531	20250213	103400	6419169	984	984	984	984	0
532	20250213	103300	6419169	984	985	985	984	1101
533	20250213	103200	5334785	985	985	985	985	0
534	20250213	103100	5334785	985	985	985	985	0
535	20250213	103000	5334785	985	985	985	985	0
536	20250213	102900	5334785	985	985	985	985	1
537	20250213	102800	5333800	985	985	985	985	0
538	20250213	102700	5333800	985	985	985	985	0
539	20250213	102600	5333800	985	985	985	985	0
540	20250213	102500	5333800	985	985	985	985	0
541	20250213	102400	5333800	985	985	985	985	0
542	20250213	102300	5333800	985	985	985	985	0
543	20250213	102200	5333800	985	985	985	985	0
544	20250213	102100	5333800	985	985	985	985	0
545	20250213	102000	5333800	985	985	985	985	3
546	20250213	101900	5330845	984	984	984	984	0
547	20250213	101800	5330845	984	984	984	984	0
548	20250213	101700	5330845	984	984	984	984	0
549	20250213	101600	5330845	984	984	984	984	0
550	20250213	101500	5330845	984	984	984	984	0
551	20250213	101400	5330845	984	984	984	984	11
552	20250213	101300	5320021	985	985	985	985	0
553	20250213	101200	5320021	985	985	985	985	0
554	20250213	101100	5320021	985	985	985	985	0
555	20250213	101000	5320021	985	985	985	985	0
556	20250213	100900	5320021	985	985	985	985	0
557	20250213	100800	5320021	985	985	985	985	1
558	20250213	100700	5319036	985	983	985	983	2
559	20250213	100600	5317068	984	984	984	984	0
560	20250213	100500	5317068	984	984	984	984	0
561	20250213	100400	5317068	984	984	984	984	0
562	20250213	100300	5317068	984	984	984	984	0
563	20250213	100200	5317068	984	984	984	984	0
564	20250213	100100	5317068	984	984	984	984	0
565	20250213	100000	5317068	984	984	984	984	0
566	20250213	095900	5317068	984	983	984	983	10
567	20250213	095800	5307231	985	985	985	985	0
568	20250213	095700	5307231	985	985	985	985	0
569	20250213	095600	5307231	985	985	985	985	1
570	20250213	095500	5306246	981	981	981	981	0
571	20250213	095400	5306246	981	981	981	981	0
572	20250213	095300	5306246	981	981	981	981	300
573	20250213	095200	5011946	981	981	981	981	0
574	20250213	095100	5011946	981	981	981	981	150
575	20250213	095000	4864796	985	985	985	985	0
576	20250213	094900	4864796	985	985	985	985	0
577	20250213	094800	4864796	985	981	985	980	294
578	20250213	094700	4576570	985	981	985	981	3
579	20250213	094600	4573619	980	980	980	980	0
580	20250213	094500	4573619	980	980	980	980	300
581	20250213	094400	4279619	985	983	985	980	505
582	20250213	094300	3784034	984	984	984	984	0
583	20250213	094200	3784034	984	986	986	984	1423
584	20250213	094100	2381582	986	986	986	986	0
585	20250213	094000	2381582	986	986	986	986	0
586	20250213	093900	2381582	986	986	986	986	1027
587	20250213	093800	1368960	986	986	986	986	41
588	20250213	093700	1328534	987	989	989	987	159
589	20250213	093600	1171594	990	990	990	990	0
590	20250213	093500	1171594	990	990	990	990	0
591	20250213	093400	1171594	990	990	990	990	0
592	20250213	093300	1171594	990	990	990	990	0
593	20250213	093200	1171594	990	990	990	990	0
594	20250213	093100	1171594	990	990	990	990	0
595	20250213	093000	1171594	990	990	990	990	0
596	20250213	092900	1171594	990	990	990	990	0
597	20250213	092800	1171594	990	990	990	990	0
598	20250213	092700	1171594	990	990	990	990	0
599	20250213	092600	1171594	990	990	990	990	311
600	20250213	092500	863704	990	990	990	990	0
601	20250213	092400	863704	990	990	990	990	0
602	20250213	092300	863704	990	990	990	990	0
603	20250213	092200	863704	990	989	990	989	81
604	20250213	092100	783587	990	990	990	990	0
605	20250213	092000	783587	990	990	990	990	0
606	20250213	091900	783587	990	990	990	990	0
607	20250213	091800	783587	990	990	990	990	0
608	20250213	091700	783587	990	990	990	990	0
609	20250213	091600	783587	990	990	990	990	100
610	20250213	091500	684587	990	990	990	990	0
611	20250213	091400	684587	990	990	990	990	0
612	20250213	091300	684587	990	990	990	990	0
613	20250213	091200	684587	990	990	990	990	517
614	20250213	091100	172757	989	989	989	989	0
615	20250213	091000	172757	989	989	989	989	0
616	20250213	090900	172757	989	989	989	989	0
617	20250213	090800	172757	989	989	989	989	10
618	20250213	090700	162867	989	989	989	989	0
619	20250213	090600	162867	989	989	989	989	0
620	20250213	090500	162867	989	989	989	989	0
621	20250213	090400	162867	989	989	989	989	0
622	20250213	090300	162867	989	989	989	989	19
623	20250213	090200	144076	991	991	991	991	0
624	20250213	090100	144076	991	991	991	991	0
625	20250213	090000	144076	991	986	991	986	146