KissMeData/089230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200200	8826720	906	906	906	906	813
3	20250213	200100	8826720	906	906	906	906	0
4	20250213	200000	8826720	906	906	906	906	0
5	20250213	195900	8826720	906	906	906	906	0
6	20250213	195800	8826720	906	906	906	906	0
7	20250213	195700	8826720	906	906	906	906	0
8	20250213	195600	8826720	906	906	906	906	0
9	20250213	195500	8826720	906	906	906	906	0
10	20250213	195400	8826720	906	906	906	906	0
11	20250213	195300	8826720	906	906	906	906	0
12	20250213	195200	8826720	906	906	906	906	0
13	20250213	195100	8826720	906	906	906	906	0
14	20250213	195000	8826720	906	906	906	906	0
15	20250213	194900	8826720	906	906	906	906	0
16	20250213	194800	8826720	906	906	906	906	0
17	20250213	194700	8826720	906	906	906	906	0
18	20250213	194600	8826720	906	906	906	906	0
19	20250213	194500	8826720	906	906	906	906	0
20	20250213	194400	8826720	906	906	906	906	0
21	20250213	194300	8826720	906	906	906	906	0
22	20250213	194200	8826720	906	906	906	906	0
23	20250213	194100	8826720	906	906	906	906	0
24	20250213	194000	8826720	906	906	906	906	0
25	20250213	193900	8826720	906	906	906	906	0
26	20250213	193800	8826720	906	906	906	906	0
27	20250213	193700	8826720	906	906	906	906	0
28	20250213	193600	8826720	906	906	906	906	0
29	20250213	193500	8826720	906	906	906	906	0
30	20250213	193400	8826720	906	906	906	906	0
31	20250213	193300	8826720	906	906	906	906	0
32	20250213	193200	8826720	906	906	906	906	813
33	20250213	193100	8826720	906	906	906	906	0
34	20250213	193000	8826720	906	906	906	906	0
35	20250213	192900	8826720	906	906	906	906	0
36	20250213	192800	8826720	906	906	906	906	0
37	20250213	192700	8826720	906	906	906	906	0
38	20250213	192600	8826720	906	906	906	906	0
39	20250213	192500	8826720	906	906	906	906	0
40	20250213	192400	8826720	906	906	906	906	0
41	20250213	192300	8826720	906	906	906	906	0
42	20250213	192200	8826720	906	906	906	906	0
43	20250213	192100	8826720	906	906	906	906	0
44	20250213	192000	8826720	906	906	906	906	0
45	20250213	191900	8826720	906	906	906	906	0
46	20250213	191800	8826720	906	906	906	906	0
47	20250213	191700	8826720	906	906	906	906	0
48	20250213	191600	8826720	906	906	906	906	0
49	20250213	191500	8826720	906	906	906	906	0
50	20250213	191400	8826720	906	906	906	906	0
51	20250213	191300	8826720	906	906	906	906	0
52	20250213	191200	8826720	906	906	906	906	0
53	20250213	191100	8826720	906	906	906	906	0
54	20250213	191000	8826720	906	906	906	906	0
55	20250213	190900	8826720	906	906	906	906	0
56	20250213	190800	8826720	906	906	906	906	0
57	20250213	190700	8826720	906	906	906	906	0
58	20250213	190600	8826720	906	906	906	906	0
59	20250213	190500	8826720	906	906	906	906	0
60	20250213	190400	8826720	906	906	906	906	0
61	20250213	190300	8826720	906	906	906	906	0
62	20250213	190200	8826720	906	906	906	906	813
63	20250213	190100	8826720	906	906	906	906	0
64	20250213	190000	8826720	906	906	906	906	0
65	20250213	185900	8826720	906	906	906	906	0
66	20250213	185800	8826720	906	906	906	906	0
67	20250213	185700	8826720	906	906	906	906	0
68	20250213	185600	8826720	906	906	906	906	0
69	20250213	185500	8826720	906	906	906	906	0
70	20250213	185400	8826720	906	906	906	906	0
71	20250213	185300	8826720	906	906	906	906	0
72	20250213	185200	8826720	906	906	906	906	0
73	20250213	185100	8826720	906	906	906	906	0
74	20250213	185000	8826720	906	906	906	906	0
75	20250213	184900	8826720	906	906	906	906	0
76	20250213	184800	8826720	906	906	906	906	0
77	20250213	184700	8826720	906	906	906	906	0
78	20250213	184600	8826720	906	906	906	906	0
79	20250213	184500	8826720	906	906	906	906	0
80	20250213	184400	8826720	906	906	906	906	0
81	20250213	184300	8826720	906	906	906	906	0
82	20250213	184200	8826720	906	906	906	906	0
83	20250213	184100	8826720	906	906	906	906	0
84	20250213	184000	8826720	906	906	906	906	0
85	20250213	183900	8826720	906	906	906	906	0
86	20250213	183800	8826720	906	906	906	906	0
87	20250213	183700	8826720	906	906	906	906	0
88	20250213	183600	8826720	906	906	906	906	0
89	20250213	183500	8826720	906	906	906	906	0
90	20250213	183400	8826720	906	906	906	906	0
91	20250213	183300	8826720	906	906	906	906	0
92	20250213	183200	8826720	906	906	906	906	813
93	20250213	183100	8826720	906	906	906	906	0
94	20250213	183000	8826720	906	906	906	906	0
95	20250213	182900	8826720	906	906	906	906	0
96	20250213	182800	8826720	906	906	906	906	0
97	20250213	182700	8826720	906	906	906	906	0
98	20250213	182600	8826720	906	906	906	906	0
99	20250213	182500	8826720	906	906	906	906	0
100	20250213	182400	8826720	906	906	906	906	0
101	20250213	182300	8826720	906	906	906	906	0
102	20250213	182200	8826720	906	906	906	906	0
103	20250213	182100	8826720	906	906	906	906	0
104	20250213	182000	8826720	906	906	906	906	0
105	20250213	181900	8826720	906	906	906	906	0
106	20250213	181800	8826720	906	906	906	906	0
107	20250213	181700	8826720	906	906	906	906	0
108	20250213	181600	8826720	906	906	906	906	0
109	20250213	181500	8826720	906	906	906	906	0
110	20250213	181400	8826720	906	906	906	906	0
111	20250213	181300	8826720	906	906	906	906	0
112	20250213	181200	8826720	906	906	906	906	0
113	20250213	181100	8826720	906	906	906	906	0
114	20250213	181000	8826720	906	906	906	906	0
115	20250213	180900	8826720	906	906	906	906	0
116	20250213	180800	8826720	906	906	906	906	0
117	20250213	180700	8826720	906	906	906	906	0
118	20250213	180600	8826720	906	906	906	906	0
119	20250213	180500	8826720	906	906	906	906	0
120	20250213	180400	8826720	906	906	906	906	0
121	20250213	180300	8826720	906	906	906	906	0
122	20250213	180200	8826720	906	906	906	906	813
123	20250213	180100	8826720	906	906	906	906	0
124	20250213	180000	8826720	906	906	906	906	0
125	20250213	175900	8826720	906	906	906	906	0
126	20250213	175800	8826720	906	906	906	906	0
127	20250213	175700	8826720	906	906	906	906	0
128	20250213	175600	8826720	906	906	906	906	0
129	20250213	175500	8826720	906	906	906	906	0
130	20250213	175400	8826720	906	906	906	906	0
131	20250213	175300	8826720	906	906	906	906	0
132	20250213	175200	8826720	906	906	906	906	0
133	20250213	175100	8826720	906	906	906	906	0
134	20250213	175000	8826720	906	906	906	906	0
135	20250213	174900	8826720	906	906	906	906	0
136	20250213	174800	8826720	906	906	906	906	0
137	20250213	174700	8826720	906	906	906	906	0
138	20250213	174600	8826720	906	906	906	906	0
139	20250213	174500	8826720	906	906	906	906	0
140	20250213	174400	8826720	906	906	906	906	0
141	20250213	174300	8826720	906	906	906	906	0
142	20250213	174200	8826720	906	906	906	906	0
143	20250213	174100	8826720	906	906	906	906	0
144	20250213	174000	8826720	906	906	906	906	0
145	20250213	173900	8826720	906	906	906	906	0
146	20250213	173800	8826720	906	906	906	906	0
147	20250213	173700	8826720	906	906	906	906	0
148	20250213	173600	8826720	906	906	906	906	0
149	20250213	173500	8826720	906	906	906	906	0
150	20250213	173400	8826720	906	906	906	906	0
151	20250213	173300	8826720	906	906	906	906	0
152	20250213	173200	8826720	906	906	906	906	813
153	20250213	173100	8826720	906	906	906	906	0
154	20250213	173000	8826720	906	906	906	906	0
155	20250213	172900	8826720	906	906	906	906	0
156	20250213	172800	8826720	906	906	906	906	0
157	20250213	172700	8826720	906	906	906	906	0
158	20250213	172600	8826720	906	906	906	906	0
159	20250213	172500	8826720	906	906	906	906	0
160	20250213	172400	8826720	906	906	906	906	0
161	20250213	172300	8826720	906	906	906	906	0
162	20250213	172200	8826720	906	906	906	906	0
163	20250213	172100	8826720	906	906	906	906	0
164	20250213	172000	8826720	906	906	906	906	0
165	20250213	171900	8826720	906	906	906	906	0
166	20250213	171800	8826720	906	906	906	906	0
167	20250213	171700	8826720	906	906	906	906	0
168	20250213	171600	8826720	906	906	906	906	0
169	20250213	171500	8826720	906	906	906	906	0
170	20250213	171400	8826720	906	906	906	906	0
171	20250213	171300	8826720	906	906	906	906	0
172	20250213	171200	8826720	906	906	906	906	0
173	20250213	171100	8826720	906	906	906	906	0
174	20250213	171000	8826720	906	906	906	906	0
175	20250213	170900	8826720	906	906	906	906	0
176	20250213	170800	8826720	906	906	906	906	0
177	20250213	170700	8826720	906	906	906	906	0
178	20250213	170600	8826720	906	906	906	906	0
179	20250213	170500	8826720	906	906	906	906	0
180	20250213	170400	8826720	906	906	906	906	0
181	20250213	170300	8826720	906	906	906	906	0
182	20250213	170200	8826720	906	906	906	906	813
183	20250213	170100	8826720	906	906	906	906	0
184	20250213	170000	8826720	906	906	906	906	0
185	20250213	165900	8826720	906	906	906	906	0
186	20250213	165800	8826720	906	906	906	906	0
187	20250213	165700	8826720	906	906	906	906	0
188	20250213	165600	8826720	906	906	906	906	0
189	20250213	165500	8826720	906	906	906	906	0
190	20250213	165400	8826720	906	906	906	906	0
191	20250213	165300	8826720	906	906	906	906	0
192	20250213	165200	8826720	906	906	906	906	0
193	20250213	165100	8826720	906	906	906	906	0
194	20250213	165000	8826720	906	906	906	906	0
195	20250213	164900	8826720	906	906	906	906	0
196	20250213	164800	8826720	906	906	906	906	0
197	20250213	164700	8826720	906	906	906	906	0
198	20250213	164600	8826720	906	906	906	906	0
199	20250213	164500	8826720	906	906	906	906	0
200	20250213	164400	8826720	906	906	906	906	0
201	20250213	164300	8826720	906	906	906	906	0
202	20250213	164200	8826720	906	906	906	906	0
203	20250213	164100	8826720	906	906	906	906	0
204	20250213	164000	8826720	906	906	906	906	0
205	20250213	163900	8826720	906	906	906	906	0
206	20250213	163800	8826720	906	906	906	906	0
207	20250213	163700	8826720	906	906	906	906	0
208	20250213	163600	8826720	906	906	906	906	0
209	20250213	163500	8826720	906	906	906	906	0
210	20250213	163400	8826720	906	906	906	906	0
211	20250213	163300	8826720	906	906	906	906	0
212	20250213	163200	8826720	906	906	906	906	813
213	20250213	163100	8826720	906	906	906	906	0
214	20250213	163000	8826720	906	906	906	906	0
215	20250213	162900	8826720	906	906	906	906	0
216	20250213	162800	8826720	906	906	906	906	0
217	20250213	162700	8826720	906	906	906	906	0
218	20250213	162600	8826720	906	906	906	906	0
219	20250213	162500	8826720	906	906	906	906	0
220	20250213	162400	8826720	906	906	906	906	0
221	20250213	162300	8826720	906	906	906	906	0
222	20250213	162200	8826720	906	906	906	906	0
223	20250213	162100	8826720	906	906	906	906	0
224	20250213	162000	8826720	906	906	906	906	0
225	20250213	161900	8826720	906	906	906	906	0
226	20250213	161800	8826720	906	906	906	906	0
227	20250213	161700	8826720	906	906	906	906	0
228	20250213	161600	8826720	906	906	906	906	0
229	20250213	161500	8826720	906	906	906	906	0
230	20250213	161400	8826720	906	906	906	906	0
231	20250213	161300	8826720	906	906	906	906	0
232	20250213	161200	8826720	906	906	906	906	0
233	20250213	161100	8826720	906	906	906	906	0
234	20250213	161000	8826720	906	906	906	906	0
235	20250213	160900	8826720	906	906	906	906	0
236	20250213	160800	8826720	906	906	906	906	0
237	20250213	160700	8826720	906	906	906	906	0
238	20250213	160600	8826720	906	906	906	906	0
239	20250213	160500	8826720	906	906	906	906	0
240	20250213	160400	8826720	906	906	906	906	0
241	20250213	160300	8826720	906	906	906	906	0
242	20250213	160200	8826720	906	906	906	906	813
243	20250213	160100	8826720	906	906	906	906	0
244	20250213	160000	8826720	906	906	906	906	0
245	20250213	155900	8826720	906	906	906	906	0
246	20250213	155800	8826720	906	906	906	906	0
247	20250213	155700	8826720	906	906	906	906	0
248	20250213	155600	8826720	906	906	906	906	0
249	20250213	155500	8826720	906	906	906	906	0
250	20250213	155400	8826720	906	906	906	906	0
251	20250213	155300	8826720	906	906	906	906	0
252	20250213	155200	8826720	906	906	906	906	0
253	20250213	155100	8826720	906	906	906	906	0
254	20250213	155000	8826720	906	906	906	906	0
255	20250213	154900	8826720	906	906	906	906	0
256	20250213	154800	8826720	906	906	906	906	0
257	20250213	154700	8826720	906	906	906	906	0
258	20250213	154600	8826720	906	906	906	906	0
259	20250213	154500	8826720	906	906	906	906	0
260	20250213	154400	8826720	906	906	906	906	0
261	20250213	154300	8826720	906	906	906	906	0
262	20250213	154200	8826720	906	906	906	906	0
263	20250213	154100	8826720	906	906	906	906	0
264	20250213	154000	8826720	906	906	906	906	0
265	20250213	153900	8826720	906	906	906	906	0
266	20250213	153800	8826720	906	906	906	906	0
267	20250213	153700	8826720	906	906	906	906	0
268	20250213	153600	8826720	906	906	906	906	0
269	20250213	153500	8826720	906	906	906	906	0
270	20250213	153400	8826720	906	906	906	906	0
271	20250213	153300	8826720	906	906	906	906	0
272	20250213	153200	8826720	906	906	906	906	813
273	20250213	153100	8826720	906	906	906	906	0
274	20250213	153000	8826720	906	906	906	906	813
275	20250213	152900	8090142	899	899	899	899	0
276	20250213	152800	8090142	899	899	899	899	0
277	20250213	152700	8090142	899	899	899	899	0
278	20250213	152600	8090142	899	899	899	899	0
279	20250213	152500	8090142	899	899	899	899	0
280	20250213	152400	8090142	899	899	899	899	0
281	20250213	152300	8090142	899	899	899	899	0
282	20250213	152200	8090142	899	899	899	899	0
283	20250213	152100	8090142	899	899	899	899	0
284	20250213	152000	8090142	899	899	899	899	0
285	20250213	151900	8090142	899	899	899	898	305
286	20250213	151800	7816146	906	906	906	906	0
287	20250213	151700	7816146	906	906	906	906	0
288	20250213	151600	7816146	906	906	906	906	0
289	20250213	151500	7816146	906	906	906	906	20
290	20250213	151400	7798026	906	906	906	906	0
291	20250213	151300	7798026	906	906	906	906	0
292	20250213	151200	7798026	906	906	906	906	0
293	20250213	151100	7798026	906	906	906	906	0
294	20250213	151000	7798026	906	906	906	906	0
295	20250213	150900	7798026	906	906	906	906	0
296	20250213	150800	7798026	906	906	906	906	0
297	20250213	150700	7798026	906	906	906	906	28
298	20250213	150600	7772658	906	906	906	906	0
299	20250213	150500	7772658	906	906	906	906	0
300	20250213	150400	7772658	906	906	906	906	0
301	20250213	150300	7772658	906	906	906	906	0
302	20250213	150200	7772658	906	906	906	906	0
303	20250213	150100	7772658	906	906	906	906	0
304	20250213	150000	7772658	906	906	906	906	0
305	20250213	145900	7772658	906	906	906	906	121
306	20250213	145800	7663032	906	906	906	906	0
307	20250213	145700	7663032	906	906	906	906	0
308	20250213	145600	7663032	906	906	906	906	0
309	20250213	145500	7663032	906	905	906	905	5
310	20250213	145400	7658504	897	897	897	897	0
311	20250213	145300	7658504	897	897	897	897	0
312	20250213	145200	7658504	897	897	897	897	0
313	20250213	145100	7658504	897	897	897	897	0
314	20250213	145000	7658504	897	897	897	897	0
315	20250213	144900	7658504	897	897	897	897	0
316	20250213	144800	7658504	897	897	897	897	0
317	20250213	144700	7658504	897	897	897	897	2
318	20250213	144600	7656710	906	906	906	906	0
319	20250213	144500	7656710	906	906	906	906	0
320	20250213	144400	7656710	906	906	906	906	0
321	20250213	144300	7656710	906	906	906	906	0
322	20250213	144200	7656710	906	906	906	906	1
323	20250213	144100	7655804	906	906	906	906	0
324	20250213	144000	7655804	906	906	906	906	0
325	20250213	143900	7655804	906	906	906	906	0
326	20250213	143800	7655804	906	906	906	906	0
327	20250213	143700	7655804	906	906	906	906	0
328	20250213	143600	7655804	906	906	906	906	0
329	20250213	143500	7655804	906	906	906	906	0
330	20250213	143400	7655804	906	906	906	906	0
331	20250213	143300	7655804	906	906	906	906	0
332	20250213	143200	7655804	906	906	906	906	0
333	20250213	143100	7655804	906	906	906	906	0
334	20250213	143000	7655804	906	903	906	903	66
335	20250213	142900	7596140	903	903	903	903	0
336	20250213	142800	7596140	903	903	903	903	0
337	20250213	142700	7596140	903	903	903	903	0
338	20250213	142600	7596140	903	902	903	902	10
339	20250213	142500	7587115	896	896	896	896	0
340	20250213	142400	7587115	896	896	896	896	0
341	20250213	142300	7587115	896	896	896	896	0
342	20250213	142200	7587115	896	896	896	896	0
343	20250213	142100	7587115	896	903	903	896	505
344	20250213	142000	7131135	903	903	903	903	0
345	20250213	141900	7131135	903	903	903	903	0
346	20250213	141800	7131135	903	903	903	903	0
347	20250213	141700	7131135	903	903	903	903	0
348	20250213	141600	7131135	903	903	903	903	50
349	20250213	141500	7085985	903	903	903	903	0
350	20250213	141400	7085985	903	903	903	903	0
351	20250213	141300	7085985	903	903	903	903	0
352	20250213	141200	7085985	903	903	903	903	50
353	20250213	141100	7040835	903	903	903	903	0
354	20250213	141000	7040835	903	903	903	903	0
355	20250213	140900	7040835	903	903	903	903	0
356	20250213	140800	7040835	903	903	903	903	0
357	20250213	140700	7040835	903	903	903	903	0
358	20250213	140600	7040835	903	903	903	903	0
359	20250213	140500	7040835	903	903	903	903	0
360	20250213	140400	7040835	903	903	903	903	0
361	20250213	140300	7040835	903	903	903	903	10
362	20250213	140200	7031805	903	902	903	902	7
363	20250213	140100	7025488	902	902	902	902	0
364	20250213	140000	7025488	902	902	902	902	1
365	20250213	135900	7024586	903	903	903	903	0
366	20250213	135800	7024586	903	903	903	903	0
367	20250213	135700	7024586	903	903	903	903	0
368	20250213	135600	7024586	903	903	903	903	0
369	20250213	135500	7024586	903	903	903	903	68
370	20250213	135400	6963182	894	897	897	894	72
371	20250213	135300	6898701	903	903	903	903	0
372	20250213	135200	6898701	903	903	903	903	0
373	20250213	135100	6898701	903	903	903	903	0
374	20250213	135000	6898701	903	903	903	903	0
375	20250213	134900	6898701	903	903	903	903	0
376	20250213	134800	6898701	903	903	903	903	50
377	20250213	134700	6853551	903	903	903	903	0
378	20250213	134600	6853551	903	903	903	903	0
379	20250213	134500	6853551	903	903	903	903	0
380	20250213	134400	6853551	903	903	903	903	0
381	20250213	134300	6853551	903	903	903	903	0
382	20250213	134200	6853551	903	903	903	903	0
383	20250213	134100	6853551	903	903	903	903	0
384	20250213	134000	6853551	903	903	903	903	0
385	20250213	133900	6853551	903	903	903	903	0
386	20250213	133800	6853551	903	903	903	903	0
387	20250213	133700	6853551	903	903	903	903	0
388	20250213	133600	6853551	903	903	903	903	0
389	20250213	133500	6853551	903	903	903	903	0
390	20250213	133400	6853551	903	903	903	903	23
391	20250213	133300	6832782	897	897	897	897	0
392	20250213	133200	6832782	897	897	897	897	0
393	20250213	133100	6832782	897	897	897	897	0
394	20250213	133000	6832782	897	897	897	897	0
395	20250213	132900	6832782	897	897	897	897	5
396	20250213	132800	6828297	899	899	899	899	0
397	20250213	132700	6828297	899	899	899	899	10
398	20250213	132600	6819307	899	899	899	899	0
399	20250213	132500	6819307	899	899	899	899	0
400	20250213	132400	6819307	899	899	899	899	0
401	20250213	132300	6819307	899	899	899	899	0
402	20250213	132200	6819307	899	899	899	899	0
403	20250213	132100	6819307	899	899	899	899	0
404	20250213	132000	6819307	899	902	902	899	3
405	20250213	131900	6816606	903	903	903	903	0
406	20250213	131800	6816606	903	902	903	902	52
407	20250213	131700	6769652	903	903	903	903	0
408	20250213	131600	6769652	903	903	903	903	0
409	20250213	131500	6769652	903	903	903	903	0
410	20250213	131400	6769652	903	903	903	903	0
411	20250213	131300	6769652	903	903	903	903	0
412	20250213	131200	6769652	903	903	903	903	0
413	20250213	131100	6769652	903	903	903	903	0
414	20250213	131000	6769652	903	903	903	903	0
415	20250213	130900	6769652	903	903	903	903	0
416	20250213	130800	6769652	903	903	903	903	0
417	20250213	130700	6769652	903	903	903	903	0
418	20250213	130600	6769652	903	903	903	903	0
419	20250213	130500	6769652	903	903	903	903	0
420	20250213	130400	6769652	903	903	903	903	0
421	20250213	130300	6769652	903	903	903	903	0
422	20250213	130200	6769652	903	903	903	903	0
423	20250213	130100	6769652	903	903	903	903	0
424	20250213	130000	6769652	903	903	903	903	0
425	20250213	125900	6769652	903	903	903	903	50
426	20250213	125800	6724502	903	903	903	903	0
427	20250213	125700	6724502	903	903	903	903	8
428	20250213	125600	6717278	903	903	903	903	0
429	20250213	125500	6717278	903	903	903	903	0
430	20250213	125400	6717278	903	903	903	903	0
431	20250213	125300	6717278	903	903	903	903	0
432	20250213	125200	6717278	903	903	903	903	0
433	20250213	125100	6717278	903	903	903	903	0
434	20250213	125000	6717278	903	903	903	903	0
435	20250213	124900	6717278	903	903	903	903	0
436	20250213	124800	6717278	903	903	903	903	50
437	20250213	124700	6672128	903	902	903	902	30
438	20250213	124600	6645048	903	903	903	903	0
439	20250213	124500	6645048	903	903	903	903	0
440	20250213	124400	6645048	903	903	903	903	0
441	20250213	124300	6645048	903	903	903	903	2
442	20250213	124200	6643242	903	903	903	903	0
443	20250213	124100	6643242	903	896	903	896	200
444	20250213	124000	6463902	896	896	896	896	3
445	20250213	123900	6461214	896	896	896	896	226
446	20250213	123800	6258718	896	896	896	896	2
447	20250213	123700	6256926	896	896	896	896	1
448	20250213	123600	6256030	896	896	896	896	0
449	20250213	123500	6256030	896	896	896	896	0
450	20250213	123400	6256030	896	896	896	896	0
451	20250213	123300	6256030	896	896	896	896	0
452	20250213	123200	6256030	896	896	896	896	0
453	20250213	123100	6256030	896	896	896	896	0
454	20250213	123000	6256030	896	896	896	896	0
455	20250213	122900	6256030	896	896	896	896	0
456	20250213	122800	6256030	896	896	896	896	0
457	20250213	122700	6256030	896	896	896	896	0
458	20250213	122600	6256030	896	896	896	896	0
459	20250213	122500	6256030	896	896	896	896	0
460	20250213	122400	6256030	896	896	896	896	0
461	20250213	122300	6256030	896	896	896	896	0
462	20250213	122200	6256030	896	896	896	896	0
463	20250213	122100	6256030	896	896	896	896	0
464	20250213	122000	6256030	896	896	896	896	0
465	20250213	121900	6256030	896	896	896	896	0
466	20250213	121800	6256030	896	896	896	896	0
467	20250213	121700	6256030	896	896	896	896	0
468	20250213	121600	6256030	896	896	896	896	0
469	20250213	121500	6256030	896	896	896	896	0
470	20250213	121400	6256030	896	896	896	896	0
471	20250213	121300	6256030	896	896	896	896	0
472	20250213	121200	6256030	896	896	896	896	0
473	20250213	121100	6256030	896	896	896	896	51
474	20250213	121000	6210334	896	896	896	896	0
475	20250213	120900	6210334	896	896	896	896	0
476	20250213	120800	6210334	896	896	896	896	0
477	20250213	120700	6210334	896	896	896	896	0
478	20250213	120600	6210334	896	896	896	896	0
479	20250213	120500	6210334	896	896	896	896	0
480	20250213	120400	6210334	896	896	896	896	0
481	20250213	120300	6210334	896	896	896	896	0
482	20250213	120200	6210334	896	896	896	896	0
483	20250213	120100	6210334	896	896	896	896	0
484	20250213	120000	6210334	896	896	896	896	0
485	20250213	115900	6210334	896	896	896	896	0
486	20250213	115800	6210334	896	896	896	896	0
487	20250213	115700	6210334	896	896	896	896	0
488	20250213	115600	6210334	896	896	896	896	0
489	20250213	115500	6210334	896	896	896	896	0
490	20250213	115400	6210334	896	896	896	896	0
491	20250213	115300	6210334	896	896	896	896	0
492	20250213	115200	6210334	896	896	896	896	0
493	20250213	115100	6210334	896	896	896	896	0
494	20250213	115000	6210334	896	896	896	896	0
495	20250213	114900	6210334	896	896	896	896	0
496	20250213	114800	6210334	896	896	896	896	0
497	20250213	114700	6210334	896	896	896	896	0
498	20250213	114600	6210334	896	896	896	896	0
499	20250213	114500	6210334	896	896	896	896	0
500	20250213	114400	6210334	896	896	896	896	0
501	20250213	114300	6210334	896	896	896	896	0
502	20250213	114200	6210334	896	896	896	896	0
503	20250213	114100	6210334	896	896	896	896	53
504	20250213	114000	6162846	896	896	896	896	1
505	20250213	113900	6161950	895	895	895	895	0
506	20250213	113800	6161950	895	895	895	895	0
507	20250213	113700	6161950	895	895	895	895	0
508	20250213	113600	6161950	895	895	895	895	0
509	20250213	113500	6161950	895	895	895	895	0
510	20250213	113400	6161950	895	895	895	895	0
511	20250213	113300	6161950	895	895	895	895	300
512	20250213	113200	5893450	895	895	895	895	0
513	20250213	113100	5893450	895	895	895	895	0
514	20250213	113000	5893450	895	895	895	895	0
515	20250213	112900	5893450	895	895	895	895	0
516	20250213	112800	5893450	895	895	895	895	0
517	20250213	112700	5893450	895	895	895	895	0
518	20250213	112600	5893450	895	895	895	895	20
519	20250213	112500	5875550	895	895	895	895	0
520	20250213	112400	5875550	895	895	895	895	0
521	20250213	112300	5875550	895	895	895	895	0
522	20250213	112200	5875550	895	895	895	895	0
523	20250213	112100	5875550	895	895	895	895	0
524	20250213	112000	5875550	895	895	895	895	0
525	20250213	111900	5875550	895	894	895	894	112
526	20250213	111800	5775400	894	894	894	894	0
527	20250213	111700	5775400	894	894	894	894	50
528	20250213	111600	5730700	894	894	894	894	0
529	20250213	111500	5730700	894	894	894	894	0
530	20250213	111400	5730700	894	894	894	894	0
531	20250213	111300	5730700	894	894	894	894	0
532	20250213	111200	5730700	894	894	894	894	0
533	20250213	111100	5730700	894	894	894	894	0
534	20250213	111000	5730700	894	894	894	894	0
535	20250213	110900	5730700	894	894	894	894	0
536	20250213	110800	5730700	894	894	894	894	0
537	20250213	110700	5730700	894	894	894	894	0
538	20250213	110600	5730700	894	894	894	894	0
539	20250213	110500	5730700	894	894	894	894	0
540	20250213	110400	5730700	894	892	894	890	1042
541	20250213	110300	4803061	894	894	894	894	0
542	20250213	110200	4803061	894	894	894	894	0
543	20250213	110100	4803061	894	894	894	894	0
544	20250213	110000	4803061	894	894	894	894	0
545	20250213	105900	4803061	894	894	894	894	0
546	20250213	105800	4803061	894	894	894	894	0
547	20250213	105700	4803061	894	894	894	894	0
548	20250213	105600	4803061	894	894	894	894	0
549	20250213	105500	4803061	894	894	894	894	0
550	20250213	105400	4803061	894	894	894	894	3
551	20250213	105300	4800379	894	894	894	894	7
552	20250213	105200	4794121	896	896	896	896	0
553	20250213	105100	4794121	896	896	896	896	0
554	20250213	105000	4794121	896	896	896	896	0
555	20250213	104900	4794121	896	896	896	896	0
556	20250213	104800	4794121	896	896	896	896	0
557	20250213	104700	4794121	896	896	896	896	0
558	20250213	104600	4794121	896	896	896	896	0
559	20250213	104500	4794121	896	895	896	895	55
560	20250213	104400	4744845	896	896	896	896	0
561	20250213	104300	4744845	896	896	896	896	0
562	20250213	104200	4744845	896	896	896	896	0
563	20250213	104100	4744845	896	896	896	896	0
564	20250213	104000	4744845	896	896	896	896	0
565	20250213	103900	4744845	896	896	896	896	0
566	20250213	103800	4744845	896	896	896	896	0
567	20250213	103700	4744845	896	896	896	896	0
568	20250213	103600	4744845	896	896	896	896	0
569	20250213	103500	4744845	896	896	896	896	0
570	20250213	103400	4744845	896	896	896	896	0
571	20250213	103300	4744845	896	896	896	896	0
572	20250213	103200	4744845	896	896	896	896	0
573	20250213	103100	4744845	896	896	896	896	0
574	20250213	103000	4744845	896	896	896	896	0
575	20250213	102900	4744845	896	896	896	896	0
576	20250213	102800	4744845	896	896	896	896	0
577	20250213	102700	4744845	896	896	896	896	23
578	20250213	102600	4724237	896	896	896	896	0
579	20250213	102500	4724237	896	896	896	896	0
580	20250213	102400	4724237	896	896	896	896	0
581	20250213	102300	4724237	896	896	896	896	0
582	20250213	102200	4724237	896	896	896	896	0
583	20250213	102100	4724237	896	896	896	896	0
584	20250213	102000	4724237	896	896	896	896	101
585	20250213	101900	4633741	896	896	896	896	0
586	20250213	101800	4633741	896	896	896	896	0
587	20250213	101700	4633741	896	896	896	896	0
588	20250213	101600	4633741	896	896	896	896	0
589	20250213	101500	4633741	896	896	896	896	0
590	20250213	101400	4633741	896	896	896	896	0
591	20250213	101300	4633741	896	896	896	896	0
592	20250213	101200	4633741	896	896	896	896	0
593	20250213	101100	4633741	896	896	896	896	8
594	20250213	101000	4626573	896	896	896	896	1
595	20250213	100900	4625677	896	896	896	896	2
596	20250213	100800	4623885	896	896	896	896	0
597	20250213	100700	4623885	896	896	896	896	0
598	20250213	100600	4623885	896	896	896	896	0
599	20250213	100500	4623885	896	896	896	896	0
600	20250213	100400	4623885	896	896	896	896	1
601	20250213	100300	4622989	896	896	896	896	5
602	20250213	100200	4618509	890	890	890	890	410
603	20250213	100100	4253609	896	896	896	896	0
604	20250213	100000	4253609	896	896	896	896	0
605	20250213	095900	4253609	896	896	896	896	18
606	20250213	095800	4237481	896	895	896	895	52
607	20250213	095700	4190939	890	890	890	890	0
608	20250213	095600	4190939	890	890	890	890	0
609	20250213	095500	4190939	890	900	900	890	1485
610	20250213	095400	2868973	893	893	893	893	682
611	20250213	095300	2259947	893	893	893	893	0
612	20250213	095200	2259947	893	893	893	893	421
613	20250213	095100	1883994	893	893	893	893	0
614	20250213	095000	1883994	893	893	893	893	0
615	20250213	094900	1883994	893	893	893	893	0
616	20250213	094800	1883994	893	893	893	893	1
617	20250213	094700	1883101	894	894	894	894	0
618	20250213	094600	1883101	894	894	894	894	0
619	20250213	094500	1883101	894	894	894	894	0
620	20250213	094400	1883101	894	895	895	894	1154
621	20250213	094300	851424	895	896	901	895	126
622	20250213	094200	738573	896	896	896	896	0
623	20250213	094100	738573	896	896	896	896	100
624	20250213	094000	648973	896	896	896	896	0
625	20250213	093900	648973	896	896	896	894	407
626	20250213	093800	284746	896	896	896	895	135
627	20250213	093700	163808	896	896	896	896	62
628	20250213	093600	108256	896	896	896	896	0
629	20250213	093500	108256	896	896	896	896	0
630	20250213	093400	108256	896	896	896	896	0
631	20250213	093300	108256	896	896	896	896	5
632	20250213	093200	103776	896	896	896	896	0
633	20250213	093100	103776	896	896	896	896	2
634	20250213	093000	101984	904	904	904	904	0
635	20250213	092900	101984	904	904	904	904	0
636	20250213	092800	101984	904	904	904	904	50
637	20250213	092700	56784	905	905	905	905	0
638	20250213	092600	56784	905	905	905	905	0
639	20250213	092500	56784	905	905	905	905	0
640	20250213	092400	56784	905	905	905	905	0
641	20250213	092300	56784	905	905	905	905	0
642	20250213	092200	56784	905	905	905	905	5
643	20250213	092100	52259	906	906	906	906	0
644	20250213	092000	52259	906	906	906	906	0
645	20250213	091900	52259	906	906	906	906	0
646	20250213	091800	52259	906	906	906	906	0
647	20250213	091700	52259	906	906	906	906	0
648	20250213	091600	52259	906	906	906	906	0
649	20250213	091500	52259	906	906	906	906	0
650	20250213	091400	52259	906	906	906	906	0
651	20250213	091300	52259	906	906	906	906	0
652	20250213	091200	52259	906	906	906	906	0
653	20250213	091100	52259	906	906	906	906	0
654	20250213	091000	52259	906	906	906	896	39
655	20250213	090900	17134	896	896	896	896	0
656	20250213	090800	17134	896	896	896	896	0
657	20250213	090700	17134	896	896	896	896	1
658	20250213	090600	16238	907	907	907	907	0
659	20250213	090500	16238	907	907	907	907	0
660	20250213	090400	16238	907	907	907	907	0
661	20250213	090300	16238	907	907	907	907	0
662	20250213	090200	16238	907	907	907	907	0
663	20250213	090100	16238	907	907	907	907	10
664	20250213	090000	7168	896	896	896	896	8