KissMeData/024890/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191000	19859950	992	992	992	992	110
3	20250213	190900	19859950	992	992	992	992	0
4	20250213	190800	19859950	992	992	992	992	0
5	20250213	190700	19859950	992	992	992	992	0
6	20250213	190600	19859950	992	992	992	992	0
7	20250213	190500	19859950	992	992	992	992	0
8	20250213	190400	19859950	992	992	992	992	0
9	20250213	190300	19859950	992	992	992	992	0
10	20250213	190200	19859950	992	992	992	992	0
11	20250213	190100	19859950	992	992	992	992	0
12	20250213	190000	19859950	992	992	992	992	0
13	20250213	185900	19859950	992	992	992	992	0
14	20250213	185800	19859950	992	992	992	992	0
15	20250213	185700	19859950	992	992	992	992	0
16	20250213	185600	19859950	992	992	992	992	0
17	20250213	185500	19859950	992	992	992	992	0
18	20250213	185400	19859950	992	992	992	992	0
19	20250213	185300	19859950	992	992	992	992	0
20	20250213	185200	19859950	992	992	992	992	0
21	20250213	185100	19859950	992	992	992	992	0
22	20250213	185000	19859950	992	992	992	992	0
23	20250213	184900	19859950	992	992	992	992	0
24	20250213	184800	19859950	992	992	992	992	0
25	20250213	184700	19859950	992	992	992	992	0
26	20250213	184600	19859950	992	992	992	992	0
27	20250213	184500	19859950	992	992	992	992	0
28	20250213	184400	19859950	992	992	992	992	0
29	20250213	184300	19859950	992	992	992	992	0
30	20250213	184200	19859950	992	992	992	992	0
31	20250213	184100	19859950	992	992	992	992	0
32	20250213	184000	19859950	992	992	992	992	110
33	20250213	183900	19859950	992	992	992	992	0
34	20250213	183800	19859950	992	992	992	992	0
35	20250213	183700	19859950	992	992	992	992	0
36	20250213	183600	19859950	992	992	992	992	0
37	20250213	183500	19859950	992	992	992	992	0
38	20250213	183400	19859950	992	992	992	992	0
39	20250213	183300	19859950	992	992	992	992	0
40	20250213	183200	19859950	992	992	992	992	0
41	20250213	183100	19859950	992	992	992	992	0
42	20250213	183000	19859950	992	992	992	992	0
43	20250213	182900	19859950	992	992	992	992	0
44	20250213	182800	19859950	992	992	992	992	0
45	20250213	182700	19859950	992	992	992	992	0
46	20250213	182600	19859950	992	992	992	992	0
47	20250213	182500	19859950	992	992	992	992	0
48	20250213	182400	19859950	992	992	992	992	0
49	20250213	182300	19859950	992	992	992	992	0
50	20250213	182200	19859950	992	992	992	992	0
51	20250213	182100	19859950	992	992	992	992	0
52	20250213	182000	19859950	992	992	992	992	0
53	20250213	181900	19859950	992	992	992	992	0
54	20250213	181800	19859950	992	992	992	992	0
55	20250213	181700	19859950	992	992	992	992	0
56	20250213	181600	19859950	992	992	992	992	0
57	20250213	181500	19859950	992	992	992	992	0
58	20250213	181400	19859950	992	992	992	992	0
59	20250213	181300	19859950	992	992	992	992	0
60	20250213	181200	19859950	992	992	992	992	0
61	20250213	181100	19859950	992	992	992	992	0
62	20250213	181000	19859950	992	992	992	992	110
63	20250213	180900	19859950	992	992	992	992	0
64	20250213	180800	19859950	992	992	992	992	0
65	20250213	180700	19859950	992	992	992	992	0
66	20250213	180600	19859950	992	992	992	992	0
67	20250213	180500	19859950	992	992	992	992	0
68	20250213	180400	19859950	992	992	992	992	0
69	20250213	180300	19859950	992	992	992	992	0
70	20250213	180200	19859950	992	992	992	992	0
71	20250213	180100	19859950	992	992	992	992	0
72	20250213	180000	19859950	992	992	992	992	0
73	20250213	175900	19859950	992	992	992	992	0
74	20250213	175800	19859950	992	992	992	992	0
75	20250213	175700	19859950	992	992	992	992	0
76	20250213	175600	19859950	992	992	992	992	0
77	20250213	175500	19859950	992	992	992	992	0
78	20250213	175400	19859950	992	992	992	992	0
79	20250213	175300	19859950	992	992	992	992	0
80	20250213	175200	19859950	992	992	992	992	0
81	20250213	175100	19859950	992	992	992	992	0
82	20250213	175000	19859950	992	992	992	992	0
83	20250213	174900	19859950	992	992	992	992	0
84	20250213	174800	19859950	992	992	992	992	0
85	20250213	174700	19859950	992	992	992	992	0
86	20250213	174600	19859950	992	992	992	992	0
87	20250213	174500	19859950	992	992	992	992	0
88	20250213	174400	19859950	992	992	992	992	0
89	20250213	174300	19859950	992	992	992	992	0
90	20250213	174200	19859950	992	992	992	992	0
91	20250213	174100	19859950	992	992	992	992	0
92	20250213	174000	19859950	992	992	992	992	110
93	20250213	173900	19859950	992	992	992	992	0
94	20250213	173800	19859950	992	992	992	992	0
95	20250213	173700	19859950	992	992	992	992	0
96	20250213	173600	19859950	992	992	992	992	0
97	20250213	173500	19859950	992	992	992	992	0
98	20250213	173400	19859950	992	992	992	992	0
99	20250213	173300	19859950	992	992	992	992	0
100	20250213	173200	19859950	992	992	992	992	0
101	20250213	173100	19859950	992	992	992	992	0
102	20250213	173000	19859950	992	992	992	992	0
103	20250213	172900	19859950	992	992	992	992	0
104	20250213	172800	19859950	992	992	992	992	0
105	20250213	172700	19859950	992	992	992	992	0
106	20250213	172600	19859950	992	992	992	992	0
107	20250213	172500	19859950	992	992	992	992	0
108	20250213	172400	19859950	992	992	992	992	0
109	20250213	172300	19859950	992	992	992	992	0
110	20250213	172200	19859950	992	992	992	992	0
111	20250213	172100	19859950	992	992	992	992	0
112	20250213	172000	19859950	992	992	992	992	0
113	20250213	171900	19859950	992	992	992	992	0
114	20250213	171800	19859950	992	992	992	992	0
115	20250213	171700	19859950	992	992	992	992	0
116	20250213	171600	19859950	992	992	992	992	0
117	20250213	171500	19859950	992	992	992	992	0
118	20250213	171400	19859950	992	992	992	992	0
119	20250213	171300	19859950	992	992	992	992	0
120	20250213	171200	19859950	992	992	992	992	0
121	20250213	171100	19859950	992	992	992	992	0
122	20250213	171000	19859950	992	992	992	992	110
123	20250213	170900	19859950	992	992	992	992	0
124	20250213	170800	19859950	992	992	992	992	0
125	20250213	170700	19859950	992	992	992	992	0
126	20250213	170600	19859950	992	992	992	992	0
127	20250213	170500	19859950	992	992	992	992	0
128	20250213	170400	19859950	992	992	992	992	0
129	20250213	170300	19859950	992	992	992	992	0
130	20250213	170200	19859950	992	992	992	992	0
131	20250213	170100	19859950	992	992	992	992	0
132	20250213	170000	19859950	992	992	992	992	0
133	20250213	165900	19859950	992	992	992	992	0
134	20250213	165800	19859950	992	992	992	992	0
135	20250213	165700	19859950	992	992	992	992	0
136	20250213	165600	19859950	992	992	992	992	0
137	20250213	165500	19859950	992	992	992	992	0
138	20250213	165400	19859950	992	992	992	992	0
139	20250213	165300	19859950	992	992	992	992	0
140	20250213	165200	19859950	992	992	992	992	0
141	20250213	165100	19859950	992	992	992	992	0
142	20250213	165000	19859950	992	992	992	992	0
143	20250213	164900	19859950	992	992	992	992	0
144	20250213	164800	19859950	992	992	992	992	0
145	20250213	164700	19859950	992	992	992	992	0
146	20250213	164600	19859950	992	992	992	992	0
147	20250213	164500	19859950	992	992	992	992	0
148	20250213	164400	19859950	992	992	992	992	0
149	20250213	164300	19859950	992	992	992	992	0
150	20250213	164200	19859950	992	992	992	992	0
151	20250213	164100	19859950	992	992	992	992	0
152	20250213	164000	19859950	992	992	992	992	110
153	20250213	163900	19859950	992	992	992	992	0
154	20250213	163800	19859950	992	992	992	992	0
155	20250213	163700	19859950	992	992	992	992	0
156	20250213	163600	19859950	992	992	992	992	0
157	20250213	163500	19859950	992	992	992	992	0
158	20250213	163400	19859950	992	992	992	992	0
159	20250213	163300	19859950	992	992	992	992	0
160	20250213	163200	19859950	992	992	992	992	0
161	20250213	163100	19859950	992	992	992	992	0
162	20250213	163000	19859950	992	992	992	992	0
163	20250213	162900	19859950	992	992	992	992	0
164	20250213	162800	19859950	992	992	992	992	0
165	20250213	162700	19859950	992	992	992	992	0
166	20250213	162600	19859950	992	992	992	992	0
167	20250213	162500	19859950	992	992	992	992	0
168	20250213	162400	19859950	992	992	992	992	0
169	20250213	162300	19859950	992	992	992	992	0
170	20250213	162200	19859950	992	992	992	992	0
171	20250213	162100	19859950	992	992	992	992	0
172	20250213	162000	19859950	992	992	992	992	0
173	20250213	161900	19859950	992	992	992	992	0
174	20250213	161800	19859950	992	992	992	992	0
175	20250213	161700	19859950	992	992	992	992	0
176	20250213	161600	19859950	992	992	992	992	0
177	20250213	161500	19859950	992	992	992	992	0
178	20250213	161400	19859950	992	992	992	992	0
179	20250213	161300	19859950	992	992	992	992	0
180	20250213	161200	19859950	992	992	992	992	0
181	20250213	161100	19859950	992	992	992	992	0
182	20250213	161000	19859950	992	992	992	992	110
183	20250213	160900	19859950	992	992	992	992	0
184	20250213	160800	19859950	992	992	992	992	0
185	20250213	160700	19859950	992	992	992	992	0
186	20250213	160600	19859950	992	992	992	992	0
187	20250213	160500	19859950	992	992	992	992	0
188	20250213	160400	19859950	992	992	992	992	0
189	20250213	160300	19859950	992	992	992	992	0
190	20250213	160200	19859950	992	992	992	992	0
191	20250213	160100	19859950	992	992	992	992	0
192	20250213	160000	19859950	992	992	992	992	0
193	20250213	155900	19859950	992	992	992	992	0
194	20250213	155800	19859950	992	992	992	992	0
195	20250213	155700	19859950	992	992	992	992	0
196	20250213	155600	19859950	992	992	992	992	0
197	20250213	155500	19859950	992	992	992	992	0
198	20250213	155400	19859950	992	992	992	992	0
199	20250213	155300	19859950	992	992	992	992	0
200	20250213	155200	19859950	992	992	992	992	0
201	20250213	155100	19859950	992	992	992	992	0
202	20250213	155000	19859950	992	992	992	992	0
203	20250213	154900	19859950	992	992	992	992	0
204	20250213	154800	19859950	992	992	992	992	0
205	20250213	154700	19859950	992	992	992	992	0
206	20250213	154600	19859950	992	992	992	992	0
207	20250213	154500	19859950	992	992	992	992	0
208	20250213	154400	19859950	992	992	992	992	0
209	20250213	154300	19859950	992	992	992	992	0
210	20250213	154200	19859950	992	992	992	992	0
211	20250213	154100	19859950	992	992	992	992	0
212	20250213	154000	19859950	992	992	992	992	110
213	20250213	153900	19859950	992	992	992	992	0
214	20250213	153800	19859950	992	992	992	992	0
215	20250213	153700	19859950	992	992	992	992	0
216	20250213	153600	19859950	992	992	992	992	0
217	20250213	153500	19859950	992	992	992	992	0
218	20250213	153400	19859950	992	992	992	992	0
219	20250213	153300	19859950	992	992	992	992	0
220	20250213	153200	19859950	992	992	992	992	0
221	20250213	153100	19859950	992	992	992	992	0
222	20250213	153000	19859950	992	992	992	992	110
223	20250213	152900	19750830	993	993	993	993	0
224	20250213	152800	19750830	993	993	993	993	0
225	20250213	152700	19750830	993	993	993	993	0
226	20250213	152600	19750830	993	993	993	993	0
227	20250213	152500	19750830	993	993	993	993	0
228	20250213	152400	19750830	993	993	993	993	0
229	20250213	152300	19750830	993	993	993	993	0
230	20250213	152200	19750830	993	993	993	993	0
231	20250213	152100	19750830	993	993	993	993	0
232	20250213	152000	19750830	993	993	993	993	0
233	20250213	151900	19750830	993	993	993	993	0
234	20250213	151800	19750830	993	993	993	993	0
235	20250213	151700	19750830	993	993	993	993	0
236	20250213	151600	19750830	993	993	993	993	0
237	20250213	151500	19750830	993	993	993	993	0
238	20250213	151400	19750830	993	993	993	993	0
239	20250213	151300	19750830	993	993	993	993	0
240	20250213	151200	19750830	993	993	993	993	0
241	20250213	151100	19750830	993	993	993	993	0
242	20250213	151000	19750830	993	993	993	993	0
243	20250213	150900	19750830	993	993	993	993	2
244	20250213	150800	19748844	993	993	993	993	0
245	20250213	150700	19748844	993	993	993	993	2
246	20250213	150600	19746858	993	993	993	993	0
247	20250213	150500	19746858	993	993	993	993	0
248	20250213	150400	19746858	993	993	993	993	0
249	20250213	150300	19746858	993	993	993	993	0
250	20250213	150200	19746858	993	991	993	991	41
251	20250213	150100	19706201	993	993	993	993	0
252	20250213	150000	19706201	993	993	993	993	0
253	20250213	145900	19706201	993	993	993	993	0
254	20250213	145800	19706201	993	992	993	992	4
255	20250213	145700	19702232	990	990	990	990	1000
256	20250213	145600	18712232	993	990	993	990	61
257	20250213	145500	18651767	990	990	990	990	0
258	20250213	145400	18651767	990	990	990	990	0
259	20250213	145300	18651767	990	992	992	990	51
260	20250213	145200	18601205	990	990	990	990	0
261	20250213	145100	18601205	990	990	990	990	0
262	20250213	145000	18601205	990	990	990	990	0
263	20250213	144900	18601205	990	990	990	990	0
264	20250213	144800	18601205	990	993	993	990	109
265	20250213	144700	18493214	993	993	993	993	0
266	20250213	144600	18493214	993	993	993	993	0
267	20250213	144500	18493214	993	993	993	993	0
268	20250213	144400	18493214	993	993	993	993	0
269	20250213	144300	18493214	993	993	993	993	15
270	20250213	144200	18478319	991	991	991	991	0
271	20250213	144100	18478319	991	991	991	991	11
272	20250213	144000	18467418	991	991	991	991	42
273	20250213	143900	18425796	990	990	990	990	24
274	20250213	143800	18402036	990	990	990	990	0
275	20250213	143700	18402036	990	990	990	990	0
276	20250213	143600	18402036	990	990	990	990	0
277	20250213	143500	18402036	990	990	990	990	1
278	20250213	143400	18401046	991	991	991	991	0
279	20250213	143300	18401046	991	991	991	991	0
280	20250213	143200	18401046	991	991	991	991	7
281	20250213	143100	18394109	993	993	993	993	0
282	20250213	143000	18394109	993	993	993	993	0
283	20250213	142900	18394109	993	993	993	993	0
284	20250213	142800	18394109	993	993	993	993	0
285	20250213	142700	18394109	993	993	993	993	0
286	20250213	142600	18394109	993	993	993	993	0
287	20250213	142500	18394109	993	993	993	993	258
288	20250213	142400	18137915	990	990	990	990	0
289	20250213	142300	18137915	990	990	990	990	435
290	20250213	142200	17707265	990	990	990	990	0
291	20250213	142100	17707265	990	990	990	990	0
292	20250213	142000	17707265	990	990	990	990	0
293	20250213	141900	17707265	990	990	990	990	0
294	20250213	141800	17707265	990	989	990	989	62
295	20250213	141700	17645923	990	990	990	990	345
296	20250213	141600	17304373	990	990	990	990	4
297	20250213	141500	17300413	990	990	990	990	0
298	20250213	141400	17300413	990	990	990	990	1
299	20250213	141300	17299423	988	988	988	988	1
300	20250213	141200	17298435	990	990	990	990	0
301	20250213	141100	17298435	990	990	990	990	0
302	20250213	141000	17298435	990	990	990	990	0
303	20250213	140900	17298435	990	990	990	990	0
304	20250213	140800	17298435	990	990	990	990	0
305	20250213	140700	17298435	990	990	990	990	0
306	20250213	140600	17298435	990	990	990	990	0
307	20250213	140500	17298435	990	990	990	990	0
308	20250213	140400	17298435	990	990	990	990	0
309	20250213	140300	17298435	990	990	990	990	0
310	20250213	140200	17298435	990	990	990	990	14
311	20250213	140100	17284575	988	988	988	988	0
312	20250213	140000	17284575	988	988	988	988	0
313	20250213	135900	17284575	988	988	988	988	0
314	20250213	135800	17284575	988	988	988	988	0
315	20250213	135700	17284575	988	990	990	988	33
316	20250213	135600	17251941	990	990	990	990	0
317	20250213	135500	17251941	990	990	990	990	0
318	20250213	135400	17251941	990	990	990	990	0
319	20250213	135300	17251941	990	990	990	990	4
320	20250213	135200	17247981	990	990	990	990	0
321	20250213	135100	17247981	990	990	990	990	0
322	20250213	135000	17247981	990	990	990	990	0
323	20250213	134900	17247981	990	990	990	990	0
324	20250213	134800	17247981	990	990	990	990	0
325	20250213	134700	17247981	990	990	990	990	0
326	20250213	134600	17247981	990	990	990	990	0
327	20250213	134500	17247981	990	990	990	990	0
328	20250213	134400	17247981	990	990	990	990	5
329	20250213	134300	17243031	988	988	988	988	19
330	20250213	134200	17224259	993	993	993	993	0
331	20250213	134100	17224259	993	993	993	993	0
332	20250213	134000	17224259	993	993	993	993	0
333	20250213	133900	17224259	993	993	993	993	0
334	20250213	133800	17224259	993	993	993	993	0
335	20250213	133700	17224259	993	993	993	993	0
336	20250213	133600	17224259	993	993	993	993	0
337	20250213	133500	17224259	993	993	993	993	0
338	20250213	133400	17224259	993	993	993	993	0
339	20250213	133300	17224259	993	993	993	993	0
340	20250213	133200	17224259	993	993	993	993	0
341	20250213	133100	17224259	993	993	993	993	0
342	20250213	133000	17224259	993	993	993	993	0
343	20250213	132900	17224259	993	993	993	993	0
344	20250213	132800	17224259	993	993	993	993	0
345	20250213	132700	17224259	993	993	993	993	0
346	20250213	132600	17224259	993	993	993	993	0
347	20250213	132500	17224259	993	993	993	993	0
348	20250213	132400	17224259	993	993	993	993	0
349	20250213	132300	17224259	993	993	993	993	0
350	20250213	132200	17224259	993	993	993	993	0
351	20250213	132100	17224259	993	993	993	993	0
352	20250213	132000	17224259	993	993	993	993	0
353	20250213	131900	17224259	993	993	993	993	0
354	20250213	131800	17224259	993	993	993	993	0
355	20250213	131700	17224259	993	993	993	993	0
356	20250213	131600	17224259	993	993	993	993	1
357	20250213	131500	17223266	993	993	993	993	0
358	20250213	131400	17223266	993	993	993	993	0
359	20250213	131300	17223266	993	993	993	993	0
360	20250213	131200	17223266	993	993	993	993	0
361	20250213	131100	17223266	993	993	993	993	0
362	20250213	131000	17223266	993	993	993	993	0
363	20250213	130900	17223266	993	993	993	993	0
364	20250213	130800	17223266	993	993	993	993	0
365	20250213	130700	17223266	993	993	993	993	0
366	20250213	130600	17223266	993	993	993	993	0
367	20250213	130500	17223266	993	993	993	993	0
368	20250213	130400	17223266	993	993	993	993	0
369	20250213	130300	17223266	993	993	993	993	0
370	20250213	130200	17223266	993	993	993	993	7
371	20250213	130100	17216315	993	993	993	993	0
372	20250213	130000	17216315	993	993	993	993	0
373	20250213	125900	17216315	993	993	993	993	11
374	20250213	125800	17205392	993	993	993	993	0
375	20250213	125700	17205392	993	993	993	993	0
376	20250213	125600	17205392	993	993	993	993	0
377	20250213	125500	17205392	993	993	993	993	1
378	20250213	125400	17204399	993	993	993	993	0
379	20250213	125300	17204399	993	993	993	993	1
380	20250213	125200	17203406	988	988	988	988	0
381	20250213	125100	17203406	988	988	988	988	0
382	20250213	125000	17203406	988	988	988	988	0
383	20250213	124900	17203406	988	988	988	988	0
384	20250213	124800	17203406	988	988	988	988	0
385	20250213	124700	17203406	988	988	988	988	0
386	20250213	124600	17203406	988	988	988	988	0
387	20250213	124500	17203406	988	988	988	988	500
388	20250213	124400	16709406	988	988	988	988	0
389	20250213	124300	16709406	988	988	988	988	0
390	20250213	124200	16709406	988	988	988	988	0
391	20250213	124100	16709406	988	988	988	988	0
392	20250213	124000	16709406	988	988	988	988	0
393	20250213	123900	16709406	988	988	988	988	10
394	20250213	123800	16699526	993	988	993	988	47
395	20250213	123700	16653085	993	993	993	993	0
396	20250213	123600	16653085	993	993	993	993	0
397	20250213	123500	16653085	993	993	993	993	0
398	20250213	123400	16653085	993	993	993	993	0
399	20250213	123300	16653085	993	993	993	993	0
400	20250213	123200	16653085	993	993	993	993	0
401	20250213	123100	16653085	993	993	993	993	0
402	20250213	123000	16653085	993	993	993	993	0
403	20250213	122900	16653085	993	993	993	993	1
404	20250213	122800	16652092	988	991	991	988	150
405	20250213	122700	16503586	993	993	993	993	0
406	20250213	122600	16503586	993	993	993	993	0
407	20250213	122500	16503586	993	993	993	993	5062
408	20250213	122400	11477020	994	994	994	994	10
409	20250213	122300	11467080	994	994	994	994	11
410	20250213	122200	11456146	994	994	994	994	0
411	20250213	122100	11456146	994	994	994	994	0
412	20250213	122000	11456146	994	994	994	994	0
413	20250213	121900	11456146	994	994	994	994	0
414	20250213	121800	11456146	994	994	994	993	7
415	20250213	121700	11449192	993	993	993	993	124
416	20250213	121600	11326060	994	994	994	994	0
417	20250213	121500	11326060	994	994	994	994	0
418	20250213	121400	11326060	994	993	994	993	51
419	20250213	121300	11275416	994	994	994	994	0
420	20250213	121200	11275416	994	994	994	994	0
421	20250213	121100	11275416	994	994	994	994	0
422	20250213	121000	11275416	994	994	994	994	0
423	20250213	120900	11275416	994	994	994	994	0
424	20250213	120800	11275416	994	994	994	994	0
425	20250213	120700	11275416	994	994	994	994	0
426	20250213	120600	11275416	994	994	994	994	156
427	20250213	120500	11120352	995	995	995	995	14
428	20250213	120400	11106422	995	993	995	993	1107
429	20250213	120300	10007169	995	994	995	994	63
430	20250213	120200	9944546	994	994	994	994	1
431	20250213	120100	9943552	993	993	993	993	5
432	20250213	120000	9938587	994	994	994	994	0
433	20250213	115900	9938587	994	994	994	994	1
434	20250213	115800	9937593	994	994	994	994	0
435	20250213	115700	9937593	994	993	994	993	3264
436	20250213	115600	6695843	993	993	993	993	0
437	20250213	115500	6695843	993	993	993	993	0
438	20250213	115400	6695843	993	993	993	993	0
439	20250213	115300	6695843	993	993	993	993	0
440	20250213	115200	6695843	993	993	993	993	0
441	20250213	115100	6695843	993	993	993	993	1
442	20250213	115000	6694850	993	993	993	993	0
443	20250213	114900	6694850	993	992	993	992	101
444	20250213	114800	6594657	992	992	992	992	0
445	20250213	114700	6594657	992	992	992	992	0
446	20250213	114600	6594657	992	992	992	992	0
447	20250213	114500	6594657	992	992	992	992	0
448	20250213	114400	6594657	992	992	992	992	0
449	20250213	114300	6594657	992	992	992	992	0
450	20250213	114200	6594657	992	992	992	992	0
451	20250213	114100	6594657	992	992	992	992	0
452	20250213	114000	6594657	992	992	992	992	0
453	20250213	113900	6594657	992	992	992	992	0
454	20250213	113800	6594657	992	992	992	992	0
455	20250213	113700	6594657	992	992	992	992	0
456	20250213	113600	6594657	992	992	992	992	0
457	20250213	113500	6594657	992	992	992	992	0
458	20250213	113400	6594657	992	992	992	992	0
459	20250213	113300	6594657	992	992	992	992	74
460	20250213	113200	6521249	992	992	992	992	0
461	20250213	113100	6521249	992	992	992	992	0
462	20250213	113000	6521249	992	992	992	992	0
463	20250213	112900	6521249	992	992	992	992	0
464	20250213	112800	6521249	992	992	992	992	0
465	20250213	112700	6521249	992	992	992	992	0
466	20250213	112600	6521249	992	992	992	992	0
467	20250213	112500	6521249	992	992	992	992	485
468	20250213	112400	6040129	992	992	992	992	0
469	20250213	112300	6040129	992	992	992	992	0
470	20250213	112200	6040129	992	992	992	992	0
471	20250213	112100	6040129	992	992	992	992	2
472	20250213	112000	6038145	992	992	992	992	0
473	20250213	111900	6038145	992	992	992	992	20
474	20250213	111800	6018305	992	992	992	992	0
475	20250213	111700	6018305	992	992	992	992	0
476	20250213	111600	6018305	992	992	992	992	0
477	20250213	111500	6018305	992	992	992	992	0
478	20250213	111400	6018305	992	992	992	992	0
479	20250213	111300	6018305	992	992	992	992	0
480	20250213	111200	6018305	992	992	992	992	0
481	20250213	111100	6018305	992	992	992	992	493
482	20250213	111000	5529249	992	992	992	992	0
483	20250213	110900	5529249	992	992	992	992	0
484	20250213	110800	5529249	992	992	992	992	40
485	20250213	110700	5489569	986	986	986	986	49
486	20250213	110600	5441255	992	992	992	992	0
487	20250213	110500	5441255	992	992	992	992	0
488	20250213	110400	5441255	992	992	992	992	0
489	20250213	110300	5441255	992	992	992	992	0
490	20250213	110200	5441255	992	992	992	992	0
491	20250213	110100	5441255	992	992	992	992	0
492	20250213	110000	5441255	992	992	992	992	0
493	20250213	105900	5441255	992	992	992	986	15
494	20250213	105800	5426453	991	991	991	991	3
495	20250213	105700	5423480	991	992	992	985	13
496	20250213	105600	5410623	992	992	992	992	5
497	20250213	105500	5405663	992	992	992	992	0
498	20250213	105400	5405663	992	992	992	992	0
499	20250213	105300	5405663	992	992	992	992	0
500	20250213	105200	5405663	992	992	992	992	0
501	20250213	105100	5405663	992	992	992	992	0
502	20250213	105000	5405663	992	992	992	992	0
503	20250213	104900	5405663	992	992	992	992	1
504	20250213	104800	5404671	991	991	991	991	0
505	20250213	104700	5404671	991	991	991	991	790
506	20250213	104600	4621781	991	991	991	991	210
507	20250213	104500	4413671	991	991	991	991	0
508	20250213	104400	4413671	991	991	991	991	0
509	20250213	104300	4413671	991	991	991	991	0
510	20250213	104200	4413671	991	991	991	991	0
511	20250213	104100	4413671	991	991	991	991	1
512	20250213	104000	4412680	985	985	991	985	20
513	20250213	103900	4392944	991	991	991	985	30
514	20250213	103800	4363298	991	991	991	991	5
515	20250213	103700	4358343	992	992	992	992	0
516	20250213	103600	4358343	992	992	992	992	0
517	20250213	103500	4358343	992	992	992	992	0
518	20250213	103400	4358343	992	991	992	991	14
519	20250213	103300	4344468	991	991	991	991	0
520	20250213	103200	4344468	991	991	991	991	0
521	20250213	103100	4344468	991	991	991	991	0
522	20250213	103000	4344468	991	991	991	991	0
523	20250213	102900	4344468	991	991	991	991	0
524	20250213	102800	4344468	991	991	991	991	0
525	20250213	102700	4344468	991	991	991	991	0
526	20250213	102600	4344468	991	991	991	991	0
527	20250213	102500	4344468	991	991	991	991	50
528	20250213	102400	4294918	992	992	992	992	0
529	20250213	102300	4294918	992	992	992	992	0
530	20250213	102200	4294918	992	992	992	992	0
531	20250213	102100	4294918	992	992	992	992	0
532	20250213	102000	4294918	992	992	992	992	0
533	20250213	101900	4294918	992	990	992	990	52
534	20250213	101800	4243436	990	990	990	990	0
535	20250213	101700	4243436	990	990	990	990	0
536	20250213	101600	4243436	990	990	990	990	0
537	20250213	101500	4243436	990	990	990	990	0
538	20250213	101400	4243436	990	990	990	990	0
539	20250213	101300	4243436	990	989	990	989	20
540	20250213	101200	4223654	989	989	989	989	0
541	20250213	101100	4223654	989	989	989	989	0
542	20250213	101000	4223654	989	989	989	989	0
543	20250213	100900	4223654	989	989	989	989	0
544	20250213	100800	4223654	989	989	989	989	1
545	20250213	100700	4222665	989	983	989	983	17
546	20250213	100600	4205948	990	990	990	990	0
547	20250213	100500	4205948	990	990	990	990	0
548	20250213	100400	4205948	990	990	990	990	0
549	20250213	100300	4205948	990	990	990	990	0
550	20250213	100200	4205948	990	990	990	990	1
551	20250213	100100	4204958	983	986	986	983	856
552	20250213	100000	3362122	990	990	990	990	0
553	20250213	095900	3362122	990	990	990	990	0
554	20250213	095800	3362122	990	990	990	990	0
555	20250213	095700	3362122	990	990	990	990	0
556	20250213	095600	3362122	990	990	990	990	0
557	20250213	095500	3362122	990	990	990	990	0
558	20250213	095400	3362122	990	990	990	990	0
559	20250213	095300	3362122	990	990	990	990	0
560	20250213	095200	3362122	990	990	990	990	4
561	20250213	095100	3358162	986	986	986	986	0
562	20250213	095000	3358162	986	986	986	986	0
563	20250213	094900	3358162	986	986	986	986	0
564	20250213	094800	3358162	986	986	986	986	0
565	20250213	094700	3358162	986	986	986	986	10
566	20250213	094600	3348302	987	987	987	987	0
567	20250213	094500	3348302	987	987	987	987	0
568	20250213	094400	3348302	987	987	987	987	98
569	20250213	094300	3251576	987	987	987	987	5
570	20250213	094200	3246641	987	987	987	987	0
571	20250213	094100	3246641	987	987	987	987	2
572	20250213	094000	3244667	990	990	990	990	0
573	20250213	093900	3244667	990	990	990	990	0
574	20250213	093800	3244667	990	990	990	990	0
575	20250213	093700	3244667	990	990	990	990	22
576	20250213	093600	3222887	990	990	990	990	1
577	20250213	093500	3221897	990	986	990	986	191
578	20250213	093400	3033567	986	986	986	986	51
579	20250213	093300	2983281	986	986	986	986	293
580	20250213	093200	2694383	990	986	990	986	9
581	20250213	093100	2685505	986	986	986	986	75
582	20250213	093000	2611555	992	992	992	992	0
583	20250213	092900	2611555	992	992	992	992	0
584	20250213	092800	2611555	992	992	992	992	101
585	20250213	092700	2511363	992	992	992	992	0
586	20250213	092600	2511363	992	992	992	992	0
587	20250213	092500	2511363	992	992	992	992	0
588	20250213	092400	2511363	992	992	992	992	0
589	20250213	092300	2511363	992	992	992	992	0
590	20250213	092200	2511363	992	992	992	992	0
591	20250213	092100	2511363	992	992	992	992	46
592	20250213	092000	2465731	992	992	992	992	0
593	20250213	091900	2465731	992	992	992	992	0
594	20250213	091800	2465731	992	992	992	992	0
595	20250213	091700	2465731	992	986	992	986	822
596	20250213	091600	1655233	987	987	987	987	537
597	20250213	091500	1125214	994	994	994	994	0
598	20250213	091400	1125214	994	994	994	994	0
599	20250213	091300	1125214	994	994	994	994	0
600	20250213	091200	1125214	994	994	994	994	0
601	20250213	091100	1125214	994	994	994	994	8
602	20250213	091000	1117262	996	996	996	996	0
603	20250213	090900	1117262	996	996	996	996	0
604	20250213	090800	1117262	996	996	996	996	0
605	20250213	090700	1117262	996	996	996	996	0
606	20250213	090600	1117262	996	996	996	996	452
607	20250213	090500	667070	996	996	996	996	0
608	20250213	090400	667070	996	996	996	996	6
609	20250213	090300	661094	987	987	987	987	0
610	20250213	090200	661094	987	987	987	987	0
611	20250213	090100	661094	987	986	987	986	609
612	20250213	090000	60090	986	985	986	985	61