KissMeData/011370/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185700	116195009	788	788	788	788	10438
3	20250213	185600	116195009	788	788	788	788	0
4	20250213	185500	116195009	788	788	788	788	0
5	20250213	185400	116195009	788	788	788	788	0
6	20250213	185300	116195009	788	788	788	788	0
7	20250213	185200	116195009	788	788	788	788	0
8	20250213	185100	116195009	788	788	788	788	0
9	20250213	185000	116195009	788	788	788	788	0
10	20250213	184900	116195009	788	788	788	788	0
11	20250213	184800	116195009	788	788	788	788	0
12	20250213	184700	116195009	788	788	788	788	0
13	20250213	184600	116195009	788	788	788	788	0
14	20250213	184500	116195009	788	788	788	788	0
15	20250213	184400	116195009	788	788	788	788	0
16	20250213	184300	116195009	788	788	788	788	0
17	20250213	184200	116195009	788	788	788	788	0
18	20250213	184100	116195009	788	788	788	788	0
19	20250213	184000	116195009	788	788	788	788	0
20	20250213	183900	116195009	788	788	788	788	0
21	20250213	183800	116195009	788	788	788	788	0
22	20250213	183700	116195009	788	788	788	788	0
23	20250213	183600	116195009	788	788	788	788	0
24	20250213	183500	116195009	788	788	788	788	0
25	20250213	183400	116195009	788	788	788	788	0
26	20250213	183300	116195009	788	788	788	788	0
27	20250213	183200	116195009	788	788	788	788	0
28	20250213	183100	116195009	788	788	788	788	0
29	20250213	183000	116195009	788	788	788	788	0
30	20250213	182900	116195009	788	788	788	788	0
31	20250213	182800	116195009	788	788	788	788	0
32	20250213	182700	116195009	788	788	788	788	10438
33	20250213	182600	116195009	788	788	788	788	0
34	20250213	182500	116195009	788	788	788	788	0
35	20250213	182400	116195009	788	788	788	788	0
36	20250213	182300	116195009	788	788	788	788	0
37	20250213	182200	116195009	788	788	788	788	0
38	20250213	182100	116195009	788	788	788	788	0
39	20250213	182000	116195009	788	788	788	788	0
40	20250213	181900	116195009	788	788	788	788	0
41	20250213	181800	116195009	788	788	788	788	0
42	20250213	181700	116195009	788	788	788	788	0
43	20250213	181600	116195009	788	788	788	788	0
44	20250213	181500	116195009	788	788	788	788	0
45	20250213	181400	116195009	788	788	788	788	0
46	20250213	181300	116195009	788	788	788	788	0
47	20250213	181200	116195009	788	788	788	788	0
48	20250213	181100	116195009	788	788	788	788	0
49	20250213	181000	116195009	788	788	788	788	0
50	20250213	180900	116195009	788	788	788	788	0
51	20250213	180800	116195009	788	788	788	788	0
52	20250213	180700	116195009	788	788	788	788	0
53	20250213	180600	116195009	788	788	788	788	0
54	20250213	180500	116195009	788	788	788	788	0
55	20250213	180400	116195009	788	788	788	788	0
56	20250213	180300	116195009	788	788	788	788	0
57	20250213	180200	116195009	788	788	788	788	0
58	20250213	180100	116195009	788	788	788	788	0
59	20250213	180000	116195009	788	788	788	788	0
60	20250213	175900	116195009	788	788	788	788	0
61	20250213	175800	116195009	788	788	788	788	0
62	20250213	175700	116195009	788	788	788	788	10438
63	20250213	175600	116195009	788	788	788	788	0
64	20250213	175500	116195009	788	788	788	788	0
65	20250213	175400	116195009	788	788	788	788	0
66	20250213	175300	116195009	788	788	788	788	0
67	20250213	175200	116195009	788	788	788	788	0
68	20250213	175100	116195009	788	788	788	788	0
69	20250213	175000	116195009	788	788	788	788	0
70	20250213	174900	116195009	788	788	788	788	0
71	20250213	174800	116195009	788	788	788	788	0
72	20250213	174700	116195009	788	788	788	788	0
73	20250213	174600	116195009	788	788	788	788	0
74	20250213	174500	116195009	788	788	788	788	0
75	20250213	174400	116195009	788	788	788	788	0
76	20250213	174300	116195009	788	788	788	788	0
77	20250213	174200	116195009	788	788	788	788	0
78	20250213	174100	116195009	788	788	788	788	0
79	20250213	174000	116195009	788	788	788	788	0
80	20250213	173900	116195009	788	788	788	788	0
81	20250213	173800	116195009	788	788	788	788	0
82	20250213	173700	116195009	788	788	788	788	0
83	20250213	173600	116195009	788	788	788	788	0
84	20250213	173500	116195009	788	788	788	788	0
85	20250213	173400	116195009	788	788	788	788	0
86	20250213	173300	116195009	788	788	788	788	0
87	20250213	173200	116195009	788	788	788	788	0
88	20250213	173100	116195009	788	788	788	788	0
89	20250213	173000	116195009	788	788	788	788	0
90	20250213	172900	116195009	788	788	788	788	0
91	20250213	172800	116195009	788	788	788	788	0
92	20250213	172700	116195009	788	788	788	788	10438
93	20250213	172600	116195009	788	788	788	788	0
94	20250213	172500	116195009	788	788	788	788	0
95	20250213	172400	116195009	788	788	788	788	0
96	20250213	172300	116195009	788	788	788	788	0
97	20250213	172200	116195009	788	788	788	788	0
98	20250213	172100	116195009	788	788	788	788	0
99	20250213	172000	116195009	788	788	788	788	0
100	20250213	171900	116195009	788	788	788	788	0
101	20250213	171800	116195009	788	788	788	788	0
102	20250213	171700	116195009	788	788	788	788	0
103	20250213	171600	116195009	788	788	788	788	0
104	20250213	171500	116195009	788	788	788	788	0
105	20250213	171400	116195009	788	788	788	788	0
106	20250213	171300	116195009	788	788	788	788	0
107	20250213	171200	116195009	788	788	788	788	0
108	20250213	171100	116195009	788	788	788	788	0
109	20250213	171000	116195009	788	788	788	788	0
110	20250213	170900	116195009	788	788	788	788	0
111	20250213	170800	116195009	788	788	788	788	0
112	20250213	170700	116195009	788	788	788	788	0
113	20250213	170600	116195009	788	788	788	788	0
114	20250213	170500	116195009	788	788	788	788	0
115	20250213	170400	116195009	788	788	788	788	0
116	20250213	170300	116195009	788	788	788	788	0
117	20250213	170200	116195009	788	788	788	788	0
118	20250213	170100	116195009	788	788	788	788	0
119	20250213	170000	116195009	788	788	788	788	0
120	20250213	165900	116195009	788	788	788	788	0
121	20250213	165800	116195009	788	788	788	788	0
122	20250213	165700	116195009	788	788	788	788	10438
123	20250213	165600	116195009	788	788	788	788	0
124	20250213	165500	116195009	788	788	788	788	0
125	20250213	165400	116195009	788	788	788	788	0
126	20250213	165300	116195009	788	788	788	788	0
127	20250213	165200	116195009	788	788	788	788	0
128	20250213	165100	116195009	788	788	788	788	0
129	20250213	165000	116195009	788	788	788	788	0
130	20250213	164900	116195009	788	788	788	788	0
131	20250213	164800	116195009	788	788	788	788	0
132	20250213	164700	116195009	788	788	788	788	0
133	20250213	164600	116195009	788	788	788	788	0
134	20250213	164500	116195009	788	788	788	788	0
135	20250213	164400	116195009	788	788	788	788	0
136	20250213	164300	116195009	788	788	788	788	0
137	20250213	164200	116195009	788	788	788	788	0
138	20250213	164100	116195009	788	788	788	788	0
139	20250213	164000	116195009	788	788	788	788	0
140	20250213	163900	116195009	788	788	788	788	0
141	20250213	163800	116195009	788	788	788	788	0
142	20250213	163700	116195009	788	788	788	788	0
143	20250213	163600	116195009	788	788	788	788	0
144	20250213	163500	116195009	788	788	788	788	0
145	20250213	163400	116195009	788	788	788	788	0
146	20250213	163300	116195009	788	788	788	788	0
147	20250213	163200	116195009	788	788	788	788	0
148	20250213	163100	116195009	788	788	788	788	0
149	20250213	163000	116195009	788	788	788	788	0
150	20250213	162900	116195009	788	788	788	788	0
151	20250213	162800	116195009	788	788	788	788	0
152	20250213	162700	116195009	788	788	788	788	10438
153	20250213	162600	116195009	788	788	788	788	0
154	20250213	162500	116195009	788	788	788	788	0
155	20250213	162400	116195009	788	788	788	788	0
156	20250213	162300	116195009	788	788	788	788	0
157	20250213	162200	116195009	788	788	788	788	0
158	20250213	162100	116195009	788	788	788	788	0
159	20250213	162000	116195009	788	788	788	788	0
160	20250213	161900	116195009	788	788	788	788	0
161	20250213	161800	116195009	788	788	788	788	0
162	20250213	161700	116195009	788	788	788	788	0
163	20250213	161600	116195009	788	788	788	788	0
164	20250213	161500	116195009	788	788	788	788	0
165	20250213	161400	116195009	788	788	788	788	0
166	20250213	161300	116195009	788	788	788	788	0
167	20250213	161200	116195009	788	788	788	788	0
168	20250213	161100	116195009	788	788	788	788	0
169	20250213	161000	116195009	788	788	788	788	0
170	20250213	160900	116195009	788	788	788	788	0
171	20250213	160800	116195009	788	788	788	788	0
172	20250213	160700	116195009	788	788	788	788	0
173	20250213	160600	116195009	788	788	788	788	0
174	20250213	160500	116195009	788	788	788	788	0
175	20250213	160400	116195009	788	788	788	788	0
176	20250213	160300	116195009	788	788	788	788	0
177	20250213	160200	116195009	788	788	788	788	0
178	20250213	160100	116195009	788	788	788	788	0
179	20250213	160000	116195009	788	788	788	788	0
180	20250213	155900	116195009	788	788	788	788	0
181	20250213	155800	116195009	788	788	788	788	0
182	20250213	155700	116195009	788	788	788	788	10438
183	20250213	155600	116195009	788	788	788	788	0
184	20250213	155500	116195009	788	788	788	788	0
185	20250213	155400	116195009	788	788	788	788	0
186	20250213	155300	116195009	788	788	788	788	0
187	20250213	155200	116195009	788	788	788	788	0
188	20250213	155100	116195009	788	788	788	788	0
189	20250213	155000	116195009	788	788	788	788	0
190	20250213	154900	116195009	788	788	788	788	0
191	20250213	154800	116195009	788	788	788	788	0
192	20250213	154700	116195009	788	788	788	788	0
193	20250213	154600	116195009	788	788	788	788	0
194	20250213	154500	116195009	788	788	788	788	0
195	20250213	154400	116195009	788	788	788	788	0
196	20250213	154300	116195009	788	788	788	788	0
197	20250213	154200	116195009	788	788	788	788	0
198	20250213	154100	116195009	788	788	788	788	0
199	20250213	154000	116195009	788	788	788	788	0
200	20250213	153900	116195009	788	788	788	788	0
201	20250213	153800	116195009	788	788	788	788	0
202	20250213	153700	116195009	788	788	788	788	0
203	20250213	153600	116195009	788	788	788	788	0
204	20250213	153500	116195009	788	788	788	788	0
205	20250213	153400	116195009	788	788	788	788	0
206	20250213	153300	116195009	788	788	788	788	0
207	20250213	153200	116195009	788	788	788	788	0
208	20250213	153100	116195009	788	788	788	788	0
209	20250213	153000	116195009	788	788	788	788	10438
210	20250213	152900	107969865	789	789	789	789	0
211	20250213	152800	107969865	789	789	789	789	0
212	20250213	152700	107969865	789	789	789	789	0
213	20250213	152600	107969865	789	789	789	789	0
214	20250213	152500	107969865	789	789	789	789	0
215	20250213	152400	107969865	789	789	789	789	0
216	20250213	152300	107969865	789	789	789	789	0
217	20250213	152200	107969865	789	789	789	789	0
218	20250213	152100	107969865	789	789	789	789	0
219	20250213	152000	107969865	789	789	789	789	0
220	20250213	151900	107969865	789	796	796	789	12641
221	20250213	151800	97958153	796	796	796	796	0
222	20250213	151700	97958153	796	796	796	796	0
223	20250213	151600	97958153	796	796	796	796	1
224	20250213	151500	97957357	796	796	796	796	5
225	20250213	151400	97953377	796	796	796	796	0
226	20250213	151300	97953377	796	796	796	796	0
227	20250213	151200	97953377	796	796	796	796	0
228	20250213	151100	97953377	796	795	796	795	459
229	20250213	151000	97588471	795	795	795	795	10
230	20250213	150900	97580521	794	796	796	794	11
231	20250213	150800	97571767	796	796	796	796	20
232	20250213	150700	97555847	796	794	796	793	219
233	20250213	150600	97382076	796	796	796	796	8000
234	20250213	150500	91014076	794	795	795	794	397
235	20250213	150400	90698848	795	795	795	795	77
236	20250213	150300	90637633	796	796	796	796	0
237	20250213	150200	90637633	796	796	796	796	0
238	20250213	150100	90637633	796	796	796	796	0
239	20250213	150000	90637633	796	796	796	796	4
240	20250213	145900	90634449	796	796	796	796	0
241	20250213	145800	90634449	796	796	796	796	0
242	20250213	145700	90634449	796	796	796	796	0
243	20250213	145600	90634449	796	796	796	796	0
244	20250213	145500	90634449	796	797	797	796	7038
245	20250213	145400	85027738	797	797	797	797	0
246	20250213	145300	85027738	797	797	797	797	0
247	20250213	145200	85027738	797	797	797	797	0
248	20250213	145100	85027738	797	797	797	797	0
249	20250213	145000	85027738	797	797	797	797	0
250	20250213	144900	85027738	797	797	797	797	0
251	20250213	144800	85027738	797	797	797	797	0
252	20250213	144700	85027738	797	798	798	797	744
253	20250213	144600	84434384	798	798	798	798	0
254	20250213	144500	84434384	798	798	798	798	0
255	20250213	144400	84434384	798	798	798	798	0
256	20250213	144300	84434384	798	798	798	798	1
257	20250213	144200	84433586	799	799	799	799	0
258	20250213	144100	84433586	799	799	799	799	0
259	20250213	144000	84433586	799	799	799	799	0
260	20250213	143900	84433586	799	799	799	799	0
261	20250213	143800	84433586	799	799	799	799	0
262	20250213	143700	84433586	799	799	799	799	1
263	20250213	143600	84432787	799	798	799	798	776
264	20250213	143500	83813282	797	797	797	797	0
265	20250213	143400	83813282	797	797	797	797	0
266	20250213	143300	83813282	797	797	797	797	0
267	20250213	143200	83813282	797	797	797	797	0
268	20250213	143100	83813282	797	797	797	797	503
269	20250213	143000	83412391	796	796	796	796	0
270	20250213	142900	83412391	796	796	796	796	0
271	20250213	142800	83412391	796	796	796	796	0
272	20250213	142700	83412391	796	796	796	796	0
273	20250213	142600	83412391	796	798	798	796	327
274	20250213	142500	83151463	798	799	799	798	182
275	20250213	142400	83006226	800	800	800	800	500
276	20250213	142300	82606226	800	800	800	800	0
277	20250213	142200	82606226	800	800	800	800	1
278	20250213	142100	82605426	798	798	798	798	0
279	20250213	142000	82605426	798	798	798	798	539
280	20250213	141900	82175304	798	798	798	798	0
281	20250213	141800	82175304	798	798	798	798	0
282	20250213	141700	82175304	798	798	798	798	0
283	20250213	141600	82175304	798	798	798	798	2
284	20250213	141500	82173708	798	798	798	798	0
285	20250213	141400	82173708	798	798	798	798	18
286	20250213	141300	82159344	796	796	796	796	0
287	20250213	141200	82159344	796	796	796	796	0
288	20250213	141100	82159344	796	796	796	796	454
289	20250213	141000	81797960	796	796	796	796	1
290	20250213	140900	81797164	795	795	795	795	0
291	20250213	140800	81797164	795	795	795	795	0
292	20250213	140700	81797164	795	795	795	795	1
293	20250213	140600	81796369	796	796	796	796	0
294	20250213	140500	81796369	796	796	796	796	0
295	20250213	140400	81796369	796	796	796	796	0
296	20250213	140300	81796369	796	796	796	796	0
297	20250213	140200	81796369	796	796	796	796	0
298	20250213	140100	81796369	796	796	796	796	101
299	20250213	140000	81715973	798	798	798	798	0
300	20250213	135900	81715973	798	798	798	798	0
301	20250213	135800	81715973	798	798	798	798	0
302	20250213	135700	81715973	798	798	798	798	0
303	20250213	135600	81715973	798	798	798	798	0
304	20250213	135500	81715973	798	798	798	798	0
305	20250213	135400	81715973	798	798	798	798	0
306	20250213	135300	81715973	798	798	798	798	0
307	20250213	135200	81715973	798	798	798	798	0
308	20250213	135100	81715973	798	797	798	797	541
309	20250213	135000	81284766	796	796	796	796	504
310	20250213	134900	80883582	795	795	795	795	0
311	20250213	134800	80883582	795	795	795	795	0
312	20250213	134700	80883582	795	795	795	795	0
313	20250213	134600	80883582	795	795	795	795	0
314	20250213	134500	80883582	795	795	795	795	552
315	20250213	134400	80444742	794	798	798	794	501
316	20250213	134300	80046284	796	796	796	796	0
317	20250213	134200	80046284	796	796	796	796	0
318	20250213	134100	80046284	796	796	796	796	0
319	20250213	134000	80046284	796	797	797	796	75
320	20250213	133900	79986534	798	798	798	798	12
321	20250213	133800	79976958	800	800	800	800	0
322	20250213	133700	79976958	800	800	800	800	0
323	20250213	133600	79976958	800	800	800	800	1
324	20250213	133500	79976158	799	799	799	799	0
325	20250213	133400	79976158	799	799	799	799	0
326	20250213	133300	79976158	799	800	800	799	4807
327	20250213	133200	76130569	801	801	801	801	0
328	20250213	133100	76130569	801	801	801	801	0
329	20250213	133000	76130569	801	801	801	801	0
330	20250213	132900	76130569	801	801	801	801	0
331	20250213	132800	76130569	801	801	801	801	0
332	20250213	132700	76130569	801	801	801	801	0
333	20250213	132600	76130569	801	801	801	801	0
334	20250213	132500	76130569	801	801	801	801	0
335	20250213	132400	76130569	801	801	801	801	0
336	20250213	132300	76130569	801	801	801	801	0
337	20250213	132200	76130569	801	801	801	801	0
338	20250213	132100	76130569	801	801	801	801	0
339	20250213	132000	76130569	801	801	801	801	0
340	20250213	131900	76130569	801	801	801	801	0
341	20250213	131800	76130569	801	801	801	801	0
342	20250213	131700	76130569	801	801	801	801	0
343	20250213	131600	76130569	801	801	801	801	0
344	20250213	131500	76130569	801	801	801	801	0
345	20250213	131400	76130569	801	801	801	801	0
346	20250213	131300	76130569	801	801	801	801	0
347	20250213	131200	76130569	801	800	801	800	11
348	20250213	131100	76121768	800	801	801	800	88
349	20250213	131000	76051288	800	800	800	800	1
350	20250213	130900	76050488	801	801	801	801	0
351	20250213	130800	76050488	801	801	801	801	0
352	20250213	130700	76050488	801	801	801	801	0
353	20250213	130600	76050488	801	801	801	801	0
354	20250213	130500	76050488	801	801	801	801	0
355	20250213	130400	76050488	801	801	801	801	0
356	20250213	130300	76050488	801	801	801	801	0
357	20250213	130200	76050488	801	801	801	801	0
358	20250213	130100	76050488	801	801	801	801	0
359	20250213	130000	76050488	801	801	801	801	0
360	20250213	125900	76050488	801	801	801	801	0
361	20250213	125800	76050488	801	801	801	801	0
362	20250213	125700	76050488	801	801	801	801	0
363	20250213	125600	76050488	801	801	801	801	0
364	20250213	125500	76050488	801	801	801	801	0
365	20250213	125400	76050488	801	801	801	801	0
366	20250213	125300	76050488	801	801	801	801	0
367	20250213	125200	76050488	801	801	801	801	1
368	20250213	125100	76049687	800	800	800	800	0
369	20250213	125000	76049687	800	800	800	800	0
370	20250213	124900	76049687	800	800	800	800	0
371	20250213	124800	76049687	800	799	800	799	953
372	20250213	124700	75287792	800	800	800	800	0
373	20250213	124600	75287792	800	800	800	800	0
374	20250213	124500	75287792	800	800	800	800	0
375	20250213	124400	75287792	800	800	800	800	0
376	20250213	124300	75287792	800	800	800	800	0
377	20250213	124200	75287792	800	800	800	800	936
378	20250213	124100	74538992	800	800	800	800	0
379	20250213	124000	74538992	800	800	800	800	0
380	20250213	123900	74538992	800	800	800	800	0
381	20250213	123800	74538992	800	800	800	800	0
382	20250213	123700	74538992	800	800	800	800	0
383	20250213	123600	74538992	800	800	800	800	0
384	20250213	123500	74538992	800	800	800	800	0
385	20250213	123400	74538992	800	800	800	800	0
386	20250213	123300	74538992	800	800	800	800	0
387	20250213	123200	74538992	800	800	800	800	0
388	20250213	123100	74538992	800	800	800	800	0
389	20250213	123000	74538992	800	800	800	800	0
390	20250213	122900	74538992	800	800	800	800	0
391	20250213	122800	74538992	800	800	800	800	0
392	20250213	122700	74538992	800	800	800	800	0
393	20250213	122600	74538992	800	800	800	800	69
394	20250213	122500	74483792	801	801	801	801	0
395	20250213	122400	74483792	801	801	801	801	0
396	20250213	122300	74483792	801	801	801	801	0
397	20250213	122200	74483792	801	801	801	801	0
398	20250213	122100	74483792	801	801	801	801	10
399	20250213	122000	74475782	802	802	802	802	0
400	20250213	121900	74475782	802	802	802	802	0
401	20250213	121800	74475782	802	802	802	802	0
402	20250213	121700	74475782	802	802	802	802	0
403	20250213	121600	74475782	802	802	802	802	0
404	20250213	121500	74475782	802	802	802	802	0
405	20250213	121400	74475782	802	802	802	802	0
406	20250213	121300	74475782	802	802	802	802	0
407	20250213	121200	74475782	802	802	802	802	0
408	20250213	121100	74475782	802	798	802	798	392
409	20250213	121000	74162234	798	798	798	798	341
410	20250213	120900	73890116	796	797	798	796	20
411	20250213	120800	73874168	796	796	796	796	1
412	20250213	120700	73873372	800	800	800	800	4035
413	20250213	120600	70645372	802	802	802	802	1
414	20250213	120500	70644570	800	800	800	800	695
415	20250213	120400	70088570	802	802	802	802	0
416	20250213	120300	70088570	802	802	802	802	0
417	20250213	120200	70088570	802	802	802	802	1
418	20250213	120100	70087768	800	800	800	800	927
419	20250213	120000	69346168	800	800	800	800	3
420	20250213	115900	69343768	802	800	802	800	625
421	20250213	115800	68843764	800	800	800	800	2
422	20250213	115700	68842164	800	800	800	800	0
423	20250213	115600	68842164	800	800	800	800	0
424	20250213	115500	68842164	800	800	800	800	5
425	20250213	115400	68838164	802	802	802	802	0
426	20250213	115300	68838164	802	802	802	802	0
427	20250213	115200	68838164	802	802	802	802	0
428	20250213	115100	68838164	802	802	802	802	0
429	20250213	115000	68838164	802	802	802	802	0
430	20250213	114900	68838164	802	802	802	802	16
431	20250213	114800	68825332	804	804	804	804	0
432	20250213	114700	68825332	804	804	804	804	1
433	20250213	114600	68824528	800	804	804	800	29
434	20250213	114500	68801216	804	804	804	804	77
435	20250213	114400	68739308	804	795	804	795	501
436	20250213	114300	68341004	804	804	804	804	0
437	20250213	114200	68341004	804	804	804	804	0
438	20250213	114100	68341004	804	800	804	800	3177
439	20250213	114000	65791263	792	792	792	792	0
440	20250213	113900	65791263	792	794	794	792	500
441	20250213	113800	65394793	802	802	802	802	0
442	20250213	113700	65394793	802	802	802	802	0
443	20250213	113600	65394793	802	801	802	801	14
444	20250213	113500	65383578	800	798	800	798	151
445	20250213	113400	65262984	798	797	798	797	7000
446	20250213	113300	59682125	796	796	796	796	500
447	20250213	113200	59284125	797	797	797	797	3872
448	20250213	113100	56198141	797	797	797	797	0
449	20250213	113000	56198141	797	797	797	797	0
450	20250213	112900	56198141	797	793	797	792	350
451	20250213	112800	55920353	795	795	795	795	0
452	20250213	112700	55920353	795	795	795	795	0
453	20250213	112600	55920353	795	795	795	795	500
454	20250213	112500	55522853	795	794	795	794	174
455	20250213	112400	55384576	794	795	795	794	422
456	20250213	112300	55049506	795	795	795	795	3
457	20250213	112200	55047121	795	794	795	793	949
458	20250213	112100	54293857	794	793	794	792	1244
459	20250213	112000	53307374	794	794	794	794	0
460	20250213	111900	53307374	794	794	794	794	0
461	20250213	111800	53307374	794	794	794	794	0
462	20250213	111700	53307374	794	794	794	794	5
463	20250213	111600	53303404	795	791	795	791	725
464	20250213	111500	52729925	791	791	791	791	0
465	20250213	111400	52729925	791	791	791	791	101
466	20250213	111300	52650034	790	790	790	790	496
467	20250213	111200	52258194	790	790	790	790	0
468	20250213	111100	52258194	790	790	790	790	0
469	20250213	111000	52258194	790	790	790	790	0
470	20250213	110900	52258194	790	790	790	789	481
471	20250213	110800	51878646	790	790	790	790	20
472	20250213	110700	51862846	791	791	791	791	1
473	20250213	110600	51862055	789	789	789	789	10
474	20250213	110500	51854165	788	788	788	788	3729
475	20250213	110400	48915713	788	788	788	788	1472
476	20250213	110300	47755777	788	801	801	787	33401
477	20250213	110200	21217213	802	802	802	802	0
478	20250213	110100	21217213	802	802	802	802	139
479	20250213	110000	21105735	802	802	802	802	0
480	20250213	105900	21105735	802	802	802	802	0
481	20250213	105800	21105735	802	802	802	802	10
482	20250213	105700	21097715	802	802	802	802	0
483	20250213	105600	21097715	802	802	802	802	0
484	20250213	105500	21097715	802	802	802	802	0
485	20250213	105400	21097715	802	802	802	802	2
486	20250213	105300	21096111	805	805	805	805	0
487	20250213	105200	21096111	805	805	805	805	0
488	20250213	105100	21096111	805	805	805	805	0
489	20250213	105000	21096111	805	805	805	805	0
490	20250213	104900	21096111	805	805	805	805	0
491	20250213	104800	21096111	805	805	805	805	0
492	20250213	104700	21096111	805	805	805	805	0
493	20250213	104600	21096111	805	805	805	805	0
494	20250213	104500	21096111	805	805	805	805	0
495	20250213	104400	21096111	805	805	805	805	0
496	20250213	104300	21096111	805	805	805	805	0
497	20250213	104200	21096111	805	805	805	805	200
498	20250213	104100	20935111	805	805	805	805	0
499	20250213	104000	20935111	805	805	805	805	0
500	20250213	103900	20935111	805	805	805	805	0
501	20250213	103800	20935111	805	805	805	805	8805
502	20250213	103700	13847086	806	806	806	806	500
503	20250213	103600	13444086	805	805	805	805	0
504	20250213	103500	13444086	805	805	805	805	0
505	20250213	103400	13444086	805	806	806	805	36
506	20250213	103300	13415094	805	805	805	805	415
507	20250213	103200	13081019	805	805	805	805	0
508	20250213	103100	13081019	805	805	805	805	15
509	20250213	103000	13068944	805	805	805	805	0
510	20250213	102900	13068944	805	805	805	805	130
511	20250213	102800	12964294	805	802	805	802	6134
512	20250213	102700	8032410	802	802	802	802	0
513	20250213	102600	8032410	802	802	802	802	490
514	20250213	102500	7639430	801	801	801	801	0
515	20250213	102400	7639430	801	801	801	801	1620
516	20250213	102300	6341810	800	800	800	800	0
517	20250213	102200	6341810	800	800	800	800	0
518	20250213	102100	6341810	800	800	800	800	0
519	20250213	102000	6341810	800	800	800	800	0
520	20250213	101900	6341810	800	800	800	800	0
521	20250213	101800	6341810	800	800	800	800	0
522	20250213	101700	6341810	800	800	800	800	665
523	20250213	101600	5809810	800	800	800	800	0
524	20250213	101500	5809810	800	800	800	800	0
525	20250213	101400	5809810	800	800	800	800	0
526	20250213	101300	5809810	800	800	800	800	0
527	20250213	101200	5809810	800	800	800	800	0
528	20250213	101100	5809810	800	800	800	800	0
529	20250213	101000	5809810	800	800	800	800	0
530	20250213	100900	5809810	800	800	800	800	0
531	20250213	100800	5809810	800	800	800	800	10
532	20250213	100700	5801810	801	801	801	801	500
533	20250213	100600	5401310	801	801	801	801	0
534	20250213	100500	5401310	801	801	801	801	6
535	20250213	100400	5396504	801	801	801	801	5
536	20250213	100300	5392499	801	801	801	801	30
537	20250213	100200	5368469	800	800	800	800	0
538	20250213	100100	5368469	800	800	800	800	0
539	20250213	100000	5368469	800	800	800	800	0
540	20250213	095900	5368469	800	800	800	800	248
541	20250213	095800	5170069	800	800	800	800	0
542	20250213	095700	5170069	800	800	800	800	0
543	20250213	095600	5170069	800	800	800	800	0
544	20250213	095500	5170069	800	800	800	800	0
545	20250213	095400	5170069	800	800	800	800	0
546	20250213	095300	5170069	800	800	800	800	0
547	20250213	095200	5170069	800	800	800	800	1
548	20250213	095100	5169269	803	803	803	802	874
549	20250213	095000	4468247	803	803	803	803	1
550	20250213	094900	4467444	803	803	803	803	1000
551	20250213	094800	3664444	804	804	804	804	1001
552	20250213	094700	2859640	805	805	805	805	0
553	20250213	094600	2859640	805	805	805	805	11
554	20250213	094500	2850785	805	805	805	805	1
555	20250213	094400	2849980	805	805	805	805	21
556	20250213	094300	2833075	805	805	805	805	22
557	20250213	094200	2815365	805	805	805	805	0
558	20250213	094100	2815365	805	800	805	800	1000
559	20250213	094000	2011688	799	800	800	799	273
560	20250213	093900	1793289	800	804	804	800	16
561	20250213	093800	1780429	805	805	805	805	0
562	20250213	093700	1780429	805	805	805	805	0
563	20250213	093600	1780429	805	805	805	805	0
564	20250213	093500	1780429	805	804	805	804	155
565	20250213	093400	1655792	804	804	804	804	0
566	20250213	093300	1655792	804	804	804	804	0
567	20250213	093200	1655792	804	804	804	804	0
568	20250213	093100	1655792	804	804	804	804	0
569	20250213	093000	1655792	804	804	804	804	0
570	20250213	092900	1655792	804	804	804	804	0
571	20250213	092800	1655792	804	804	804	804	0
572	20250213	092700	1655792	804	804	804	804	10
573	20250213	092600	1647752	802	802	802	802	0
574	20250213	092500	1647752	802	802	802	802	20
575	20250213	092400	1631712	802	802	802	802	0
576	20250213	092300	1631712	802	802	802	802	190
577	20250213	092200	1479332	802	802	802	802	1
578	20250213	092100	1478530	803	803	803	803	0
579	20250213	092000	1478530	803	803	803	803	0
580	20250213	091900	1478530	803	803	803	803	0
581	20250213	091800	1478530	803	803	803	803	0
582	20250213	091700	1478530	803	803	803	803	20
583	20250213	091600	1462470	802	802	802	802	0
584	20250213	091500	1462470	802	802	802	802	0
585	20250213	091400	1462470	802	802	802	802	0
586	20250213	091300	1462470	802	802	802	802	0
587	20250213	091200	1462470	802	802	802	802	0
588	20250213	091100	1462470	802	802	802	802	100
589	20250213	091000	1382270	803	803	803	803	0
590	20250213	090900	1382270	803	801	803	801	1063
591	20250213	090800	530753	801	800	801	800	15
592	20250213	090700	518750	800	800	800	800	0
593	20250213	090600	518750	800	799	800	799	65
594	20250213	090500	466789	800	800	800	800	0
595	20250213	090400	466789	800	800	800	800	3
596	20250213	090300	464389	797	800	800	797	132
597	20250213	090200	358792	801	800	801	800	175
598	20250213	090100	218783	801	800	801	800	10
599	20250213	090000	210776	800	798	800	797	264