KissMeData/258790/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205900	26492770	923	923	923	923	430
3	20250213	205800	26492770	923	923	923	923	0
4	20250213	205700	26492770	923	923	923	923	0
5	20250213	205600	26492770	923	923	923	923	0
6	20250213	205500	26492770	923	923	923	923	0
7	20250213	205400	26492770	923	923	923	923	0
8	20250213	205300	26492770	923	923	923	923	0
9	20250213	205200	26492770	923	923	923	923	0
10	20250213	205100	26492770	923	923	923	923	0
11	20250213	205000	26492770	923	923	923	923	0
12	20250213	204900	26492770	923	923	923	923	0
13	20250213	204800	26492770	923	923	923	923	0
14	20250213	204700	26492770	923	923	923	923	0
15	20250213	204600	26492770	923	923	923	923	0
16	20250213	204500	26492770	923	923	923	923	0
17	20250213	204400	26492770	923	923	923	923	0
18	20250213	204300	26492770	923	923	923	923	0
19	20250213	204200	26492770	923	923	923	923	0
20	20250213	204100	26492770	923	923	923	923	0
21	20250213	204000	26492770	923	923	923	923	0
22	20250213	203900	26492770	923	923	923	923	0
23	20250213	203800	26492770	923	923	923	923	0
24	20250213	203700	26492770	923	923	923	923	0
25	20250213	203600	26492770	923	923	923	923	0
26	20250213	203500	26492770	923	923	923	923	0
27	20250213	203400	26492770	923	923	923	923	0
28	20250213	203300	26492770	923	923	923	923	0
29	20250213	203200	26492770	923	923	923	923	0
30	20250213	203100	26492770	923	923	923	923	0
31	20250213	203000	26492770	923	923	923	923	0
32	20250213	202900	26492770	923	923	923	923	430
33	20250213	202800	26492770	923	923	923	923	0
34	20250213	202700	26492770	923	923	923	923	0
35	20250213	202600	26492770	923	923	923	923	0
36	20250213	202500	26492770	923	923	923	923	0
37	20250213	202400	26492770	923	923	923	923	0
38	20250213	202300	26492770	923	923	923	923	0
39	20250213	202200	26492770	923	923	923	923	0
40	20250213	202100	26492770	923	923	923	923	0
41	20250213	202000	26492770	923	923	923	923	0
42	20250213	201900	26492770	923	923	923	923	0
43	20250213	201800	26492770	923	923	923	923	0
44	20250213	201700	26492770	923	923	923	923	0
45	20250213	201600	26492770	923	923	923	923	0
46	20250213	201500	26492770	923	923	923	923	0
47	20250213	201400	26492770	923	923	923	923	0
48	20250213	201300	26492770	923	923	923	923	0
49	20250213	201200	26492770	923	923	923	923	0
50	20250213	201100	26492770	923	923	923	923	0
51	20250213	201000	26492770	923	923	923	923	0
52	20250213	200900	26492770	923	923	923	923	0
53	20250213	200800	26492770	923	923	923	923	0
54	20250213	200700	26492770	923	923	923	923	0
55	20250213	200600	26492770	923	923	923	923	0
56	20250213	200500	26492770	923	923	923	923	0
57	20250213	200400	26492770	923	923	923	923	0
58	20250213	200300	26492770	923	923	923	923	0
59	20250213	200200	26492770	923	923	923	923	0
60	20250213	200100	26492770	923	923	923	923	0
61	20250213	200000	26492770	923	923	923	923	0
62	20250213	195900	26492770	923	923	923	923	430
63	20250213	195800	26492770	923	923	923	923	0
64	20250213	195700	26492770	923	923	923	923	0
65	20250213	195600	26492770	923	923	923	923	0
66	20250213	195500	26492770	923	923	923	923	0
67	20250213	195400	26492770	923	923	923	923	0
68	20250213	195300	26492770	923	923	923	923	0
69	20250213	195200	26492770	923	923	923	923	0
70	20250213	195100	26492770	923	923	923	923	0
71	20250213	195000	26492770	923	923	923	923	0
72	20250213	194900	26492770	923	923	923	923	0
73	20250213	194800	26492770	923	923	923	923	0
74	20250213	194700	26492770	923	923	923	923	0
75	20250213	194600	26492770	923	923	923	923	0
76	20250213	194500	26492770	923	923	923	923	0
77	20250213	194400	26492770	923	923	923	923	0
78	20250213	194300	26492770	923	923	923	923	0
79	20250213	194200	26492770	923	923	923	923	0
80	20250213	194100	26492770	923	923	923	923	0
81	20250213	194000	26492770	923	923	923	923	0
82	20250213	193900	26492770	923	923	923	923	0
83	20250213	193800	26492770	923	923	923	923	0
84	20250213	193700	26492770	923	923	923	923	0
85	20250213	193600	26492770	923	923	923	923	0
86	20250213	193500	26492770	923	923	923	923	0
87	20250213	193400	26492770	923	923	923	923	0
88	20250213	193300	26492770	923	923	923	923	0
89	20250213	193200	26492770	923	923	923	923	0
90	20250213	193100	26492770	923	923	923	923	0
91	20250213	193000	26492770	923	923	923	923	0
92	20250213	192900	26492770	923	923	923	923	430
93	20250213	192800	26492770	923	923	923	923	0
94	20250213	192700	26492770	923	923	923	923	0
95	20250213	192600	26492770	923	923	923	923	0
96	20250213	192500	26492770	923	923	923	923	0
97	20250213	192400	26492770	923	923	923	923	0
98	20250213	192300	26492770	923	923	923	923	0
99	20250213	192200	26492770	923	923	923	923	0
100	20250213	192100	26492770	923	923	923	923	0
101	20250213	192000	26492770	923	923	923	923	0
102	20250213	191900	26492770	923	923	923	923	0
103	20250213	191800	26492770	923	923	923	923	0
104	20250213	191700	26492770	923	923	923	923	0
105	20250213	191600	26492770	923	923	923	923	0
106	20250213	191500	26492770	923	923	923	923	0
107	20250213	191400	26492770	923	923	923	923	0
108	20250213	191300	26492770	923	923	923	923	0
109	20250213	191200	26492770	923	923	923	923	0
110	20250213	191100	26492770	923	923	923	923	0
111	20250213	191000	26492770	923	923	923	923	0
112	20250213	190900	26492770	923	923	923	923	0
113	20250213	190800	26492770	923	923	923	923	0
114	20250213	190700	26492770	923	923	923	923	0
115	20250213	190600	26492770	923	923	923	923	0
116	20250213	190500	26492770	923	923	923	923	0
117	20250213	190400	26492770	923	923	923	923	0
118	20250213	190300	26492770	923	923	923	923	0
119	20250213	190200	26492770	923	923	923	923	0
120	20250213	190100	26492770	923	923	923	923	0
121	20250213	190000	26492770	923	923	923	923	0
122	20250213	185900	26492770	923	923	923	923	430
123	20250213	185800	26492770	923	923	923	923	0
124	20250213	185700	26492770	923	923	923	923	0
125	20250213	185600	26492770	923	923	923	923	0
126	20250213	185500	26492770	923	923	923	923	0
127	20250213	185400	26492770	923	923	923	923	0
128	20250213	185300	26492770	923	923	923	923	0
129	20250213	185200	26492770	923	923	923	923	0
130	20250213	185100	26492770	923	923	923	923	0
131	20250213	185000	26492770	923	923	923	923	0
132	20250213	184900	26492770	923	923	923	923	0
133	20250213	184800	26492770	923	923	923	923	0
134	20250213	184700	26492770	923	923	923	923	0
135	20250213	184600	26492770	923	923	923	923	0
136	20250213	184500	26492770	923	923	923	923	0
137	20250213	184400	26492770	923	923	923	923	0
138	20250213	184300	26492770	923	923	923	923	0
139	20250213	184200	26492770	923	923	923	923	0
140	20250213	184100	26492770	923	923	923	923	0
141	20250213	184000	26492770	923	923	923	923	0
142	20250213	183900	26492770	923	923	923	923	0
143	20250213	183800	26492770	923	923	923	923	0
144	20250213	183700	26492770	923	923	923	923	0
145	20250213	183600	26492770	923	923	923	923	0
146	20250213	183500	26492770	923	923	923	923	0
147	20250213	183400	26492770	923	923	923	923	0
148	20250213	183300	26492770	923	923	923	923	0
149	20250213	183200	26492770	923	923	923	923	0
150	20250213	183100	26492770	923	923	923	923	0
151	20250213	183000	26492770	923	923	923	923	0
152	20250213	182900	26492770	923	923	923	923	430
153	20250213	182800	26492770	923	923	923	923	0
154	20250213	182700	26492770	923	923	923	923	0
155	20250213	182600	26492770	923	923	923	923	0
156	20250213	182500	26492770	923	923	923	923	0
157	20250213	182400	26492770	923	923	923	923	0
158	20250213	182300	26492770	923	923	923	923	0
159	20250213	182200	26492770	923	923	923	923	0
160	20250213	182100	26492770	923	923	923	923	0
161	20250213	182000	26492770	923	923	923	923	0
162	20250213	181900	26492770	923	923	923	923	0
163	20250213	181800	26492770	923	923	923	923	0
164	20250213	181700	26492770	923	923	923	923	0
165	20250213	181600	26492770	923	923	923	923	0
166	20250213	181500	26492770	923	923	923	923	0
167	20250213	181400	26492770	923	923	923	923	0
168	20250213	181300	26492770	923	923	923	923	0
169	20250213	181200	26492770	923	923	923	923	0
170	20250213	181100	26492770	923	923	923	923	0
171	20250213	181000	26492770	923	923	923	923	0
172	20250213	180900	26492770	923	923	923	923	0
173	20250213	180800	26492770	923	923	923	923	0
174	20250213	180700	26492770	923	923	923	923	0
175	20250213	180600	26492770	923	923	923	923	0
176	20250213	180500	26492770	923	923	923	923	0
177	20250213	180400	26492770	923	923	923	923	0
178	20250213	180300	26492770	923	923	923	923	0
179	20250213	180200	26492770	923	923	923	923	0
180	20250213	180100	26492770	923	923	923	923	0
181	20250213	180000	26492770	923	923	923	923	0
182	20250213	175900	26492770	923	923	923	923	430
183	20250213	175800	26492770	923	923	923	923	0
184	20250213	175700	26492770	923	923	923	923	0
185	20250213	175600	26492770	923	923	923	923	0
186	20250213	175500	26492770	923	923	923	923	0
187	20250213	175400	26492770	923	923	923	923	0
188	20250213	175300	26492770	923	923	923	923	0
189	20250213	175200	26492770	923	923	923	923	0
190	20250213	175100	26492770	923	923	923	923	0
191	20250213	175000	26492770	923	923	923	923	0
192	20250213	174900	26492770	923	923	923	923	0
193	20250213	174800	26492770	923	923	923	923	0
194	20250213	174700	26492770	923	923	923	923	0
195	20250213	174600	26492770	923	923	923	923	0
196	20250213	174500	26492770	923	923	923	923	0
197	20250213	174400	26492770	923	923	923	923	0
198	20250213	174300	26492770	923	923	923	923	0
199	20250213	174200	26492770	923	923	923	923	0
200	20250213	174100	26492770	923	923	923	923	0
201	20250213	174000	26492770	923	923	923	923	0
202	20250213	173900	26492770	923	923	923	923	0
203	20250213	173800	26492770	923	923	923	923	0
204	20250213	173700	26492770	923	923	923	923	0
205	20250213	173600	26492770	923	923	923	923	0
206	20250213	173500	26492770	923	923	923	923	0
207	20250213	173400	26492770	923	923	923	923	0
208	20250213	173300	26492770	923	923	923	923	0
209	20250213	173200	26492770	923	923	923	923	0
210	20250213	173100	26492770	923	923	923	923	0
211	20250213	173000	26492770	923	923	923	923	0
212	20250213	172900	26492770	923	923	923	923	430
213	20250213	172800	26492770	923	923	923	923	0
214	20250213	172700	26492770	923	923	923	923	0
215	20250213	172600	26492770	923	923	923	923	0
216	20250213	172500	26492770	923	923	923	923	0
217	20250213	172400	26492770	923	923	923	923	0
218	20250213	172300	26492770	923	923	923	923	0
219	20250213	172200	26492770	923	923	923	923	0
220	20250213	172100	26492770	923	923	923	923	0
221	20250213	172000	26492770	923	923	923	923	0
222	20250213	171900	26492770	923	923	923	923	0
223	20250213	171800	26492770	923	923	923	923	0
224	20250213	171700	26492770	923	923	923	923	0
225	20250213	171600	26492770	923	923	923	923	0
226	20250213	171500	26492770	923	923	923	923	0
227	20250213	171400	26492770	923	923	923	923	0
228	20250213	171300	26492770	923	923	923	923	0
229	20250213	171200	26492770	923	923	923	923	0
230	20250213	171100	26492770	923	923	923	923	0
231	20250213	171000	26492770	923	923	923	923	0
232	20250213	170900	26492770	923	923	923	923	0
233	20250213	170800	26492770	923	923	923	923	0
234	20250213	170700	26492770	923	923	923	923	0
235	20250213	170600	26492770	923	923	923	923	0
236	20250213	170500	26492770	923	923	923	923	0
237	20250213	170400	26492770	923	923	923	923	0
238	20250213	170300	26492770	923	923	923	923	0
239	20250213	170200	26492770	923	923	923	923	0
240	20250213	170100	26492770	923	923	923	923	0
241	20250213	170000	26492770	923	923	923	923	0
242	20250213	165900	26492770	923	923	923	923	430
243	20250213	165800	26492770	923	923	923	923	0
244	20250213	165700	26492770	923	923	923	923	0
245	20250213	165600	26492770	923	923	923	923	0
246	20250213	165500	26492770	923	923	923	923	0
247	20250213	165400	26492770	923	923	923	923	0
248	20250213	165300	26492770	923	923	923	923	0
249	20250213	165200	26492770	923	923	923	923	0
250	20250213	165100	26492770	923	923	923	923	0
251	20250213	165000	26492770	923	923	923	923	0
252	20250213	164900	26492770	923	923	923	923	0
253	20250213	164800	26492770	923	923	923	923	0
254	20250213	164700	26492770	923	923	923	923	0
255	20250213	164600	26492770	923	923	923	923	0
256	20250213	164500	26492770	923	923	923	923	0
257	20250213	164400	26492770	923	923	923	923	0
258	20250213	164300	26492770	923	923	923	923	0
259	20250213	164200	26492770	923	923	923	923	0
260	20250213	164100	26492770	923	923	923	923	0
261	20250213	164000	26492770	923	923	923	923	0
262	20250213	163900	26492770	923	923	923	923	0
263	20250213	163800	26492770	923	923	923	923	0
264	20250213	163700	26492770	923	923	923	923	0
265	20250213	163600	26492770	923	923	923	923	0
266	20250213	163500	26492770	923	923	923	923	0
267	20250213	163400	26492770	923	923	923	923	0
268	20250213	163300	26492770	923	923	923	923	0
269	20250213	163200	26492770	923	923	923	923	0
270	20250213	163100	26492770	923	923	923	923	0
271	20250213	163000	26492770	923	923	923	923	0
272	20250213	162900	26492770	923	923	923	923	430
273	20250213	162800	26492770	923	923	923	923	0
274	20250213	162700	26492770	923	923	923	923	0
275	20250213	162600	26492770	923	923	923	923	0
276	20250213	162500	26492770	923	923	923	923	0
277	20250213	162400	26492770	923	923	923	923	0
278	20250213	162300	26492770	923	923	923	923	0
279	20250213	162200	26492770	923	923	923	923	0
280	20250213	162100	26492770	923	923	923	923	0
281	20250213	162000	26492770	923	923	923	923	0
282	20250213	161900	26492770	923	923	923	923	0
283	20250213	161800	26492770	923	923	923	923	0
284	20250213	161700	26492770	923	923	923	923	0
285	20250213	161600	26492770	923	923	923	923	0
286	20250213	161500	26492770	923	923	923	923	0
287	20250213	161400	26492770	923	923	923	923	0
288	20250213	161300	26492770	923	923	923	923	0
289	20250213	161200	26492770	923	923	923	923	0
290	20250213	161100	26492770	923	923	923	923	0
291	20250213	161000	26492770	923	923	923	923	0
292	20250213	160900	26492770	923	923	923	923	0
293	20250213	160800	26492770	923	923	923	923	0
294	20250213	160700	26492770	923	923	923	923	0
295	20250213	160600	26492770	923	923	923	923	0
296	20250213	160500	26492770	923	923	923	923	0
297	20250213	160400	26492770	923	923	923	923	0
298	20250213	160300	26492770	923	923	923	923	0
299	20250213	160200	26492770	923	923	923	923	0
300	20250213	160100	26492770	923	923	923	923	0
301	20250213	160000	26492770	923	923	923	923	0
302	20250213	155900	26492770	923	923	923	923	430
303	20250213	155800	26492770	923	923	923	923	0
304	20250213	155700	26492770	923	923	923	923	0
305	20250213	155600	26492770	923	923	923	923	0
306	20250213	155500	26492770	923	923	923	923	0
307	20250213	155400	26492770	923	923	923	923	0
308	20250213	155300	26492770	923	923	923	923	0
309	20250213	155200	26492770	923	923	923	923	0
310	20250213	155100	26492770	923	923	923	923	0
311	20250213	155000	26492770	923	923	923	923	0
312	20250213	154900	26492770	923	923	923	923	0
313	20250213	154800	26492770	923	923	923	923	0
314	20250213	154700	26492770	923	923	923	923	0
315	20250213	154600	26492770	923	923	923	923	0
316	20250213	154500	26492770	923	923	923	923	0
317	20250213	154400	26492770	923	923	923	923	0
318	20250213	154300	26492770	923	923	923	923	0
319	20250213	154200	26492770	923	923	923	923	0
320	20250213	154100	26492770	923	923	923	923	0
321	20250213	154000	26492770	923	923	923	923	0
322	20250213	153900	26492770	923	923	923	923	0
323	20250213	153800	26492770	923	923	923	923	0
324	20250213	153700	26492770	923	923	923	923	0
325	20250213	153600	26492770	923	923	923	923	0
326	20250213	153500	26492770	923	923	923	923	0
327	20250213	153400	26492770	923	923	923	923	0
328	20250213	153300	26492770	923	923	923	923	0
329	20250213	153200	26492770	923	923	923	923	0
330	20250213	153100	26492770	923	923	923	923	0
331	20250213	153000	26492770	923	923	923	923	430
332	20250213	152900	26095880	920	920	920	920	0
333	20250213	152800	26095880	920	920	920	920	0
334	20250213	152700	26095880	920	920	920	920	0
335	20250213	152600	26095880	920	920	920	920	0
336	20250213	152500	26095880	920	920	920	920	0
337	20250213	152400	26095880	920	920	920	920	0
338	20250213	152300	26095880	920	920	920	920	0
339	20250213	152200	26095880	920	920	920	920	0
340	20250213	152100	26095880	920	920	920	920	0
341	20250213	152000	26095880	920	920	920	920	0
342	20250213	151900	26095880	920	920	920	920	0
343	20250213	151800	26095880	920	920	920	920	32
344	20250213	151700	26066440	920	920	920	920	2
345	20250213	151600	26064600	916	919	919	916	10
346	20250213	151500	26055425	919	919	919	919	0
347	20250213	151400	26055425	919	919	919	919	0
348	20250213	151300	26055425	919	919	919	919	31
349	20250213	151200	26026936	919	919	919	919	0
350	20250213	151100	26026936	919	919	919	919	0
351	20250213	151000	26026936	919	919	919	919	0
352	20250213	150900	26026936	919	919	919	919	0
353	20250213	150800	26026936	919	919	919	919	2
354	20250213	150700	26025098	915	915	915	915	2
355	20250213	150600	26023268	919	919	919	919	0
356	20250213	150500	26023268	919	919	919	919	0
357	20250213	150400	26023268	919	919	919	919	0
358	20250213	150300	26023268	919	919	919	919	0
359	20250213	150200	26023268	919	919	919	919	17
360	20250213	150100	26007645	919	919	919	919	0
361	20250213	150000	26007645	919	919	919	919	0
362	20250213	145900	26007645	919	919	919	919	0
363	20250213	145800	26007645	919	919	919	919	0
364	20250213	145700	26007645	919	919	919	919	0
365	20250213	145600	26007645	919	919	919	919	0
366	20250213	145500	26007645	919	919	919	919	0
367	20250213	145400	26007645	919	919	919	919	0
368	20250213	145300	26007645	919	919	919	919	0
369	20250213	145200	26007645	919	919	919	919	0
370	20250213	145100	26007645	919	919	919	919	0
371	20250213	145000	26007645	919	919	919	919	3
372	20250213	144900	26004888	918	918	918	918	0
373	20250213	144800	26004888	918	918	918	918	0
374	20250213	144700	26004888	918	918	918	918	0
375	20250213	144600	26004888	918	918	918	918	0
376	20250213	144500	26004888	918	918	918	918	0
377	20250213	144400	26004888	918	918	918	918	0
378	20250213	144300	26004888	918	918	918	918	0
379	20250213	144200	26004888	918	918	918	918	0
380	20250213	144100	26004888	918	918	918	918	0
381	20250213	144000	26004888	918	918	918	918	0
382	20250213	143900	26004888	918	918	918	918	0
383	20250213	143800	26004888	918	918	918	918	0
384	20250213	143700	26004888	918	918	918	918	0
385	20250213	143600	26004888	918	918	918	918	0
386	20250213	143500	26004888	918	918	918	918	0
387	20250213	143400	26004888	918	918	918	918	0
388	20250213	143300	26004888	918	918	918	918	0
389	20250213	143200	26004888	918	918	918	918	0
390	20250213	143100	26004888	918	918	918	918	1
391	20250213	143000	26003970	916	916	916	916	1
392	20250213	142900	26003054	907	907	907	907	0
393	20250213	142800	26003054	907	909	909	907	551
394	20250213	142700	25503264	907	907	907	907	0
395	20250213	142600	25503264	907	907	907	907	0
396	20250213	142500	25503264	907	907	907	907	0
397	20250213	142400	25503264	907	915	915	907	250
398	20250213	142300	25275925	915	915	915	915	0
399	20250213	142200	25275925	915	915	915	915	0
400	20250213	142100	25275925	915	915	915	915	0
401	20250213	142000	25275925	915	915	915	915	2
402	20250213	141900	25274095	910	910	910	910	0
403	20250213	141800	25274095	910	910	910	910	0
404	20250213	141700	25274095	910	910	910	910	0
405	20250213	141600	25274095	910	910	910	910	0
406	20250213	141500	25274095	910	910	910	910	0
407	20250213	141400	25274095	910	910	910	910	0
408	20250213	141300	25274095	910	910	910	910	0
409	20250213	141200	25274095	910	920	924	910	10103
410	20250213	141100	15951897	910	910	910	910	0
411	20250213	141000	15951897	910	920	920	910	601
412	20250213	140900	15404977	910	920	920	910	701
413	20250213	140800	14767056	910	912	912	910	2300
414	20250213	140700	12672019	912	916	921	912	1051
415	20250213	140600	11712723	916	916	916	916	20
416	20250213	140500	11694403	921	921	921	921	0
417	20250213	140400	11694403	921	921	921	921	0
418	20250213	140300	11694403	921	921	921	921	0
419	20250213	140200	11694403	921	921	921	921	1
420	20250213	140100	11693482	921	921	921	921	0
421	20250213	140000	11693482	921	921	921	921	0
422	20250213	135900	11693482	921	921	921	921	0
423	20250213	135800	11693482	921	921	921	921	0
424	20250213	135700	11693482	921	921	921	921	1
425	20250213	135600	11692561	921	921	921	921	0
426	20250213	135500	11692561	921	921	921	921	0
427	20250213	135400	11692561	921	921	921	921	0
428	20250213	135300	11692561	921	921	921	921	0
429	20250213	135200	11692561	921	921	921	921	0
430	20250213	135100	11692561	921	921	921	921	0
431	20250213	135000	11692561	921	921	921	921	0
432	20250213	134900	11692561	921	921	921	921	0
433	20250213	134800	11692561	921	921	921	921	0
434	20250213	134700	11692561	921	921	921	921	0
435	20250213	134600	11692561	921	921	921	921	0
436	20250213	134500	11692561	921	921	921	921	0
437	20250213	134400	11692561	921	921	921	921	1
438	20250213	134300	11691640	920	920	920	920	0
439	20250213	134200	11691640	920	920	920	920	0
440	20250213	134100	11691640	920	920	920	920	0
441	20250213	134000	11691640	920	920	920	920	0
442	20250213	133900	11691640	920	920	920	920	0
443	20250213	133800	11691640	920	920	920	920	0
444	20250213	133700	11691640	920	920	920	920	0
445	20250213	133600	11691640	920	920	920	920	0
446	20250213	133500	11691640	920	920	920	920	380
447	20250213	133400	11342040	921	921	921	921	0
448	20250213	133300	11342040	921	921	921	921	0
449	20250213	133200	11342040	921	921	921	921	0
450	20250213	133100	11342040	921	921	921	921	0
451	20250213	133000	11342040	921	921	921	921	0
452	20250213	132900	11342040	921	921	921	921	0
453	20250213	132800	11342040	921	921	921	921	0
454	20250213	132700	11342040	921	921	921	921	0
455	20250213	132600	11342040	921	921	921	921	0
456	20250213	132500	11342040	921	921	921	921	0
457	20250213	132400	11342040	921	921	921	921	0
458	20250213	132300	11342040	921	921	921	921	0
459	20250213	132200	11342040	921	921	921	921	0
460	20250213	132100	11342040	921	921	921	921	0
461	20250213	132000	11342040	921	921	921	921	0
462	20250213	131900	11342040	921	921	921	921	0
463	20250213	131800	11342040	921	921	921	921	0
464	20250213	131700	11342040	921	921	921	921	0
465	20250213	131600	11342040	921	921	921	921	0
466	20250213	131500	11342040	921	921	921	921	0
467	20250213	131400	11342040	921	921	921	921	0
468	20250213	131300	11342040	921	921	921	921	0
469	20250213	131200	11342040	921	921	921	921	0
470	20250213	131100	11342040	921	921	921	921	0
471	20250213	131000	11342040	921	921	921	921	1
472	20250213	130900	11341119	917	917	917	917	0
473	20250213	130800	11341119	917	917	917	917	0
474	20250213	130700	11341119	917	917	917	917	0
475	20250213	130600	11341119	917	917	917	917	0
476	20250213	130500	11341119	917	917	917	917	0
477	20250213	130400	11341119	917	917	917	917	0
478	20250213	130300	11341119	917	917	917	917	0
479	20250213	130200	11341119	917	917	917	917	0
480	20250213	130100	11341119	917	917	917	917	0
481	20250213	130000	11341119	917	917	917	917	0
482	20250213	125900	11341119	917	917	917	917	0
483	20250213	125800	11341119	917	920	920	917	303
484	20250213	125700	11063239	925	925	925	925	0
485	20250213	125600	11063239	925	925	925	925	0
486	20250213	125500	11063239	925	925	925	925	0
487	20250213	125400	11063239	925	925	925	925	0
488	20250213	125300	11063239	925	925	925	925	5
489	20250213	125200	11058614	924	924	924	924	0
490	20250213	125100	11058614	924	924	924	924	0
491	20250213	125000	11058614	924	924	924	924	0
492	20250213	124900	11058614	924	924	924	924	0
493	20250213	124800	11058614	924	924	924	924	100
494	20250213	124700	10966214	924	924	924	924	0
495	20250213	124600	10966214	924	924	924	924	0
496	20250213	124500	10966214	924	922	924	922	5
497	20250213	124400	10961596	921	921	921	921	0
498	20250213	124300	10961596	921	921	921	921	300
499	20250213	124200	10685296	921	921	921	921	0
500	20250213	124100	10685296	921	921	921	921	0
501	20250213	124000	10685296	921	921	921	921	0
502	20250213	123900	10685296	921	921	921	921	0
503	20250213	123800	10685296	921	921	921	921	0
504	20250213	123700	10685296	921	921	921	921	0
505	20250213	123600	10685296	921	921	921	921	0
506	20250213	123500	10685296	921	921	921	921	0
507	20250213	123400	10685296	921	921	921	921	0
508	20250213	123300	10685296	921	921	921	921	0
509	20250213	123200	10685296	921	921	921	921	10
510	20250213	123100	10676086	921	921	921	921	0
511	20250213	123000	10676086	921	921	921	921	0
512	20250213	122900	10676086	921	921	921	921	0
513	20250213	122800	10676086	921	921	921	921	0
514	20250213	122700	10676086	921	921	921	921	0
515	20250213	122600	10676086	921	921	921	921	8
516	20250213	122500	10668718	921	921	921	921	0
517	20250213	122400	10668718	921	921	921	921	1
518	20250213	122300	10667797	921	921	921	921	2
519	20250213	122200	10665955	913	913	913	913	0
520	20250213	122100	10665955	913	913	913	913	0
521	20250213	122000	10665955	913	913	913	913	1100
522	20250213	121900	9661655	912	912	912	912	0
523	20250213	121800	9661655	912	912	912	912	0
524	20250213	121700	9661655	912	918	918	912	543
525	20250213	121600	9166176	918	918	918	918	0
526	20250213	121500	9166176	918	918	918	918	13
527	20250213	121400	9154242	918	918	918	917	26
528	20250213	121300	9130375	917	917	917	917	0
529	20250213	121200	9130375	917	917	917	917	0
530	20250213	121100	9130375	917	917	917	917	0
531	20250213	121000	9130375	917	917	917	917	0
532	20250213	120900	9130375	917	918	918	917	17
533	20250213	120800	9114783	918	919	919	918	37
534	20250213	120700	9080802	920	920	920	920	0
535	20250213	120600	9080802	920	920	920	920	0
536	20250213	120500	9080802	920	922	922	920	63
537	20250213	120400	9022797	921	921	921	921	0
538	20250213	120300	9022797	921	922	922	921	22
539	20250213	120200	9002524	921	921	922	920	133
540	20250213	120100	8880058	918	918	918	918	19
541	20250213	120000	8862616	926	926	926	926	0
542	20250213	115900	8862616	926	926	926	926	0
543	20250213	115800	8862616	926	926	926	926	0
544	20250213	115700	8862616	926	926	926	926	0
545	20250213	115600	8862616	926	926	926	926	0
546	20250213	115500	8862616	926	926	926	926	0
547	20250213	115400	8862616	926	926	926	926	18
548	20250213	115300	8845948	926	925	926	925	1025
549	20250213	115200	7897157	925	924	925	924	350
550	20250213	115100	7573408	914	914	914	914	112
551	20250213	115000	7471040	915	915	915	915	1
552	20250213	114900	7470125	922	922	922	922	0
553	20250213	114800	7470125	922	922	922	922	0
554	20250213	114700	7470125	922	922	922	922	0
555	20250213	114600	7470125	922	922	922	922	66
556	20250213	114500	7409273	924	924	924	924	0
557	20250213	114400	7409273	924	924	924	924	0
558	20250213	114300	7409273	924	924	924	924	1
559	20250213	114200	7408349	915	915	915	915	0
560	20250213	114100	7408349	915	915	915	915	0
561	20250213	114000	7408349	915	915	915	915	0
562	20250213	113900	7408349	915	915	915	915	0
563	20250213	113800	7408349	915	915	915	915	0
564	20250213	113700	7408349	915	915	915	915	0
565	20250213	113600	7408349	915	915	915	915	0
566	20250213	113500	7408349	915	915	915	915	0
567	20250213	113400	7408349	915	916	916	915	150
568	20250213	113300	7271090	915	915	915	915	0
569	20250213	113200	7271090	915	915	915	915	0
570	20250213	113100	7271090	915	915	915	915	0
571	20250213	113000	7271090	915	915	915	915	0
572	20250213	112900	7271090	915	915	915	915	0
573	20250213	112800	7271090	915	915	915	915	0
574	20250213	112700	7271090	915	915	915	915	0
575	20250213	112600	7271090	915	915	915	915	0
576	20250213	112500	7271090	915	915	915	915	0
577	20250213	112400	7271090	915	915	915	915	0
578	20250213	112300	7271090	915	915	915	915	0
579	20250213	112200	7271090	915	915	915	915	0
580	20250213	112100	7271090	915	915	915	915	0
581	20250213	112000	7271090	915	915	915	915	0
582	20250213	111900	7271090	915	915	915	915	0
583	20250213	111800	7271090	915	915	915	915	0
584	20250213	111700	7271090	915	915	915	915	0
585	20250213	111600	7271090	915	915	916	915	276
586	20250213	111500	7018541	915	918	918	914	860
587	20250213	111400	6231649	927	927	927	927	0
588	20250213	111300	6231649	927	927	927	927	1
589	20250213	111200	6230722	918	918	918	918	0
590	20250213	111100	6230722	918	918	918	918	0
591	20250213	111000	6230722	918	918	918	918	0
592	20250213	110900	6230722	918	918	918	918	0
593	20250213	110800	6230722	918	918	918	918	0
594	20250213	110700	6230722	918	918	918	918	0
595	20250213	110600	6230722	918	918	918	918	0
596	20250213	110500	6230722	918	918	918	918	0
597	20250213	110400	6230722	918	918	918	918	0
598	20250213	110300	6230722	918	918	918	918	0
599	20250213	110200	6230722	918	918	918	918	0
600	20250213	110100	6230722	918	919	919	918	10
601	20250213	110000	6221537	920	920	920	920	0
602	20250213	105900	6221537	920	920	920	920	0
603	20250213	105800	6221537	920	920	920	920	0
604	20250213	105700	6221537	920	920	920	920	0
605	20250213	105600	6221537	920	920	920	920	0
606	20250213	105500	6221537	920	920	920	920	0
607	20250213	105400	6221537	920	927	927	920	16
608	20250213	105300	6206805	920	921	921	920	10
609	20250213	105200	6197600	928	912	928	912	1043
610	20250213	105100	5234061	912	912	912	912	554
611	20250213	105000	4728813	913	913	913	913	0
612	20250213	104900	4728813	913	913	913	913	0
613	20250213	104800	4728813	913	913	913	913	0
614	20250213	104700	4728813	913	913	913	913	0
615	20250213	104600	4728813	913	913	913	913	0
616	20250213	104500	4728813	913	913	913	913	0
617	20250213	104400	4728813	913	913	913	913	24
618	20250213	104300	4706901	920	920	920	920	101
619	20250213	104200	4613981	919	919	919	919	0
620	20250213	104100	4613981	919	919	919	919	6
621	20250213	104000	4608467	912	912	912	912	0
622	20250213	103900	4608467	912	912	912	912	1000
623	20250213	103800	3696467	919	919	919	919	30
624	20250213	103700	3668897	918	918	918	918	2
625	20250213	103600	3667061	912	912	912	912	1
626	20250213	103500	3666149	918	918	918	918	0
627	20250213	103400	3666149	918	918	918	918	0
628	20250213	103300	3666149	918	918	918	918	0
629	20250213	103200	3666149	918	918	918	918	1
630	20250213	103100	3665231	912	912	912	912	0
631	20250213	103000	3665231	912	912	912	912	0
632	20250213	102900	3665231	912	912	912	912	0
633	20250213	102800	3665231	912	912	912	912	0
634	20250213	102700	3665231	912	912	912	912	0
635	20250213	102600	3665231	912	912	912	912	0
636	20250213	102500	3665231	912	912	912	912	0
637	20250213	102400	3665231	912	912	912	912	0
638	20250213	102300	3665231	912	912	912	912	1
639	20250213	102200	3664319	912	912	912	912	0
640	20250213	102100	3664319	912	912	912	912	0
641	20250213	102000	3664319	912	912	912	912	1
642	20250213	101900	3663407	918	918	918	918	0
643	20250213	101800	3663407	918	918	918	918	0
644	20250213	101700	3663407	918	918	918	918	0
645	20250213	101600	3663407	918	918	918	918	0
646	20250213	101500	3663407	918	918	918	918	3
647	20250213	101400	3660653	917	917	917	917	0
648	20250213	101300	3660653	917	917	917	917	0
649	20250213	101200	3660653	917	917	917	917	0
650	20250213	101100	3660653	917	917	917	917	0
651	20250213	101000	3660653	917	917	917	917	20
652	20250213	100900	3642313	917	917	917	917	0
653	20250213	100800	3642313	917	917	917	917	0
654	20250213	100700	3642313	917	917	917	917	0
655	20250213	100600	3642313	917	917	917	917	0
656	20250213	100500	3642313	917	917	917	917	0
657	20250213	100400	3642313	917	917	917	917	0
658	20250213	100300	3642313	917	917	917	917	0
659	20250213	100200	3642313	917	917	917	917	0
660	20250213	100100	3642313	917	917	917	917	0
661	20250213	100000	3642313	917	917	917	917	0
662	20250213	095900	3642313	917	917	917	917	0
663	20250213	095800	3642313	917	917	917	917	0
664	20250213	095700	3642313	917	917	917	917	18
665	20250213	095600	3625807	919	919	919	919	0
666	20250213	095500	3625807	919	919	919	919	0
667	20250213	095400	3625807	919	919	919	919	0
668	20250213	095300	3625807	919	918	919	918	12
669	20250213	095200	3614780	918	918	918	918	0
670	20250213	095100	3614780	918	918	918	918	0
671	20250213	095000	3614780	918	918	918	918	1
672	20250213	094900	3613862	911	911	911	911	300
673	20250213	094800	3340562	911	911	911	911	300
674	20250213	094700	3067262	911	911	911	911	300
675	20250213	094600	2793962	920	920	920	920	0
676	20250213	094500	2793962	920	920	920	920	0
677	20250213	094400	2793962	920	920	920	920	0
678	20250213	094300	2793962	920	920	920	920	10
679	20250213	094200	2784762	920	920	920	920	1
680	20250213	094100	2783842	911	911	911	911	0
681	20250213	094000	2783842	911	914	914	911	329
682	20250213	093900	2483821	923	923	923	923	0
683	20250213	093800	2483821	923	923	923	923	0
684	20250213	093700	2483821	923	923	923	923	0
685	20250213	093600	2483821	923	923	923	923	0
686	20250213	093500	2483821	923	923	923	923	0
687	20250213	093400	2483821	923	920	923	920	191
688	20250213	093300	2308093	918	918	918	918	0
689	20250213	093200	2308093	918	918	918	918	0
690	20250213	093100	2308093	918	918	918	918	0
691	20250213	093000	2308093	918	918	918	918	0
692	20250213	092900	2308093	918	918	918	918	1382
693	20250213	092800	1039417	918	918	918	918	0
694	20250213	092700	1039417	918	918	918	918	1
695	20250213	092600	1038499	918	910	918	910	332
696	20250213	092500	736371	918	918	918	918	0
697	20250213	092400	736371	918	918	918	918	0
698	20250213	092300	736371	918	918	918	918	5
699	20250213	092200	731781	911	911	911	911	0
700	20250213	092100	731781	911	911	911	911	110
701	20250213	092000	631571	918	912	918	912	15
702	20250213	091900	617885	920	920	920	920	0
703	20250213	091800	617885	920	920	920	920	0
704	20250213	091700	617885	920	920	920	920	0
705	20250213	091600	617885	920	920	920	920	0
706	20250213	091500	617885	920	920	920	920	0
707	20250213	091400	617885	920	920	920	920	0
708	20250213	091300	617885	920	920	920	920	0
709	20250213	091200	617885	920	916	920	916	45
710	20250213	091100	576591	916	916	916	916	0
711	20250213	091000	576591	916	916	916	916	0
712	20250213	090900	576591	916	916	916	916	0
713	20250213	090800	576591	916	916	916	916	101
714	20250213	090700	484075	910	910	910	910	0
715	20250213	090600	484075	910	910	910	910	1
716	20250213	090500	483165	912	912	912	912	0
717	20250213	090400	483165	912	912	912	912	0
718	20250213	090300	483165	912	912	912	912	55
719	20250213	090200	433005	920	920	920	920	0
720	20250213	090100	433005	920	920	920	920	1
721	20250213	090000	432085	915	916	916	915	215