KissMeData/204840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204200	120030001	980	980	980	980	2100
3	20250213	204100	120030001	980	980	980	980	0
4	20250213	204000	120030001	980	980	980	980	0
5	20250213	203900	120030001	980	980	980	980	0
6	20250213	203800	120030001	980	980	980	980	0
7	20250213	203700	120030001	980	980	980	980	0
8	20250213	203600	120030001	980	980	980	980	0
9	20250213	203500	120030001	980	980	980	980	0
10	20250213	203400	120030001	980	980	980	980	0
11	20250213	203300	120030001	980	980	980	980	0
12	20250213	203200	120030001	980	980	980	980	0
13	20250213	203100	120030001	980	980	980	980	0
14	20250213	203000	120030001	980	980	980	980	0
15	20250213	202900	120030001	980	980	980	980	0
16	20250213	202800	120030001	980	980	980	980	0
17	20250213	202700	120030001	980	980	980	980	0
18	20250213	202600	120030001	980	980	980	980	0
19	20250213	202500	120030001	980	980	980	980	0
20	20250213	202400	120030001	980	980	980	980	0
21	20250213	202300	120030001	980	980	980	980	0
22	20250213	202200	120030001	980	980	980	980	0
23	20250213	202100	120030001	980	980	980	980	0
24	20250213	202000	120030001	980	980	980	980	0
25	20250213	201900	120030001	980	980	980	980	0
26	20250213	201800	120030001	980	980	980	980	0
27	20250213	201700	120030001	980	980	980	980	0
28	20250213	201600	120030001	980	980	980	980	0
29	20250213	201500	120030001	980	980	980	980	0
30	20250213	201400	120030001	980	980	980	980	0
31	20250213	201300	120030001	980	980	980	980	0
32	20250213	201200	120030001	980	980	980	980	2100
33	20250213	201100	120030001	980	980	980	980	0
34	20250213	201000	120030001	980	980	980	980	0
35	20250213	200900	120030001	980	980	980	980	0
36	20250213	200800	120030001	980	980	980	980	0
37	20250213	200700	120030001	980	980	980	980	0
38	20250213	200600	120030001	980	980	980	980	0
39	20250213	200500	120030001	980	980	980	980	0
40	20250213	200400	120030001	980	980	980	980	0
41	20250213	200300	120030001	980	980	980	980	0
42	20250213	200200	120030001	980	980	980	980	0
43	20250213	200100	120030001	980	980	980	980	0
44	20250213	200000	120030001	980	980	980	980	0
45	20250213	195900	120030001	980	980	980	980	0
46	20250213	195800	120030001	980	980	980	980	0
47	20250213	195700	120030001	980	980	980	980	0
48	20250213	195600	120030001	980	980	980	980	0
49	20250213	195500	120030001	980	980	980	980	0
50	20250213	195400	120030001	980	980	980	980	0
51	20250213	195300	120030001	980	980	980	980	0
52	20250213	195200	120030001	980	980	980	980	0
53	20250213	195100	120030001	980	980	980	980	0
54	20250213	195000	120030001	980	980	980	980	0
55	20250213	194900	120030001	980	980	980	980	0
56	20250213	194800	120030001	980	980	980	980	0
57	20250213	194700	120030001	980	980	980	980	0
58	20250213	194600	120030001	980	980	980	980	0
59	20250213	194500	120030001	980	980	980	980	0
60	20250213	194400	120030001	980	980	980	980	0
61	20250213	194300	120030001	980	980	980	980	0
62	20250213	194200	120030001	980	980	980	980	2100
63	20250213	194100	120030001	980	980	980	980	0
64	20250213	194000	120030001	980	980	980	980	0
65	20250213	193900	120030001	980	980	980	980	0
66	20250213	193800	120030001	980	980	980	980	0
67	20250213	193700	120030001	980	980	980	980	0
68	20250213	193600	120030001	980	980	980	980	0
69	20250213	193500	120030001	980	980	980	980	0
70	20250213	193400	120030001	980	980	980	980	0
71	20250213	193300	120030001	980	980	980	980	0
72	20250213	193200	120030001	980	980	980	980	0
73	20250213	193100	120030001	980	980	980	980	0
74	20250213	193000	120030001	980	980	980	980	0
75	20250213	192900	120030001	980	980	980	980	0
76	20250213	192800	120030001	980	980	980	980	0
77	20250213	192700	120030001	980	980	980	980	0
78	20250213	192600	120030001	980	980	980	980	0
79	20250213	192500	120030001	980	980	980	980	0
80	20250213	192400	120030001	980	980	980	980	0
81	20250213	192300	120030001	980	980	980	980	0
82	20250213	192200	120030001	980	980	980	980	0
83	20250213	192100	120030001	980	980	980	980	0
84	20250213	192000	120030001	980	980	980	980	0
85	20250213	191900	120030001	980	980	980	980	0
86	20250213	191800	120030001	980	980	980	980	0
87	20250213	191700	120030001	980	980	980	980	0
88	20250213	191600	120030001	980	980	980	980	0
89	20250213	191500	120030001	980	980	980	980	0
90	20250213	191400	120030001	980	980	980	980	0
91	20250213	191300	120030001	980	980	980	980	0
92	20250213	191200	120030001	980	980	980	980	2100
93	20250213	191100	120030001	980	980	980	980	0
94	20250213	191000	120030001	980	980	980	980	0
95	20250213	190900	120030001	980	980	980	980	0
96	20250213	190800	120030001	980	980	980	980	0
97	20250213	190700	120030001	980	980	980	980	0
98	20250213	190600	120030001	980	980	980	980	0
99	20250213	190500	120030001	980	980	980	980	0
100	20250213	190400	120030001	980	980	980	980	0
101	20250213	190300	120030001	980	980	980	980	0
102	20250213	190200	120030001	980	980	980	980	0
103	20250213	190100	120030001	980	980	980	980	0
104	20250213	190000	120030001	980	980	980	980	0
105	20250213	185900	120030001	980	980	980	980	0
106	20250213	185800	120030001	980	980	980	980	0
107	20250213	185700	120030001	980	980	980	980	0
108	20250213	185600	120030001	980	980	980	980	0
109	20250213	185500	120030001	980	980	980	980	0
110	20250213	185400	120030001	980	980	980	980	0
111	20250213	185300	120030001	980	980	980	980	0
112	20250213	185200	120030001	980	980	980	980	0
113	20250213	185100	120030001	980	980	980	980	0
114	20250213	185000	120030001	980	980	980	980	0
115	20250213	184900	120030001	980	980	980	980	0
116	20250213	184800	120030001	980	980	980	980	0
117	20250213	184700	120030001	980	980	980	980	0
118	20250213	184600	120030001	980	980	980	980	0
119	20250213	184500	120030001	980	980	980	980	0
120	20250213	184400	120030001	980	980	980	980	0
121	20250213	184300	120030001	980	980	980	980	0
122	20250213	184200	120030001	980	980	980	980	2100
123	20250213	184100	120030001	980	980	980	980	0
124	20250213	184000	120030001	980	980	980	980	0
125	20250213	183900	120030001	980	980	980	980	0
126	20250213	183800	120030001	980	980	980	980	0
127	20250213	183700	120030001	980	980	980	980	0
128	20250213	183600	120030001	980	980	980	980	0
129	20250213	183500	120030001	980	980	980	980	0
130	20250213	183400	120030001	980	980	980	980	0
131	20250213	183300	120030001	980	980	980	980	0
132	20250213	183200	120030001	980	980	980	980	0
133	20250213	183100	120030001	980	980	980	980	0
134	20250213	183000	120030001	980	980	980	980	0
135	20250213	182900	120030001	980	980	980	980	0
136	20250213	182800	120030001	980	980	980	980	0
137	20250213	182700	120030001	980	980	980	980	0
138	20250213	182600	120030001	980	980	980	980	0
139	20250213	182500	120030001	980	980	980	980	0
140	20250213	182400	120030001	980	980	980	980	0
141	20250213	182300	120030001	980	980	980	980	0
142	20250213	182200	120030001	980	980	980	980	0
143	20250213	182100	120030001	980	980	980	980	0
144	20250213	182000	120030001	980	980	980	980	0
145	20250213	181900	120030001	980	980	980	980	0
146	20250213	181800	120030001	980	980	980	980	0
147	20250213	181700	120030001	980	980	980	980	0
148	20250213	181600	120030001	980	980	980	980	0
149	20250213	181500	120030001	980	980	980	980	0
150	20250213	181400	120030001	980	980	980	980	0
151	20250213	181300	120030001	980	980	980	980	0
152	20250213	181200	120030001	980	980	980	980	2100
153	20250213	181100	120030001	980	980	980	980	0
154	20250213	181000	120030001	980	980	980	980	0
155	20250213	180900	120030001	980	980	980	980	0
156	20250213	180800	120030001	980	980	980	980	0
157	20250213	180700	120030001	980	980	980	980	0
158	20250213	180600	120030001	980	980	980	980	0
159	20250213	180500	120030001	980	980	980	980	0
160	20250213	180400	120030001	980	980	980	980	0
161	20250213	180300	120030001	980	980	980	980	0
162	20250213	180200	120030001	980	980	980	980	0
163	20250213	180100	120030001	980	980	980	980	0
164	20250213	180000	120030001	980	980	980	980	0
165	20250213	175900	120030001	980	980	980	980	0
166	20250213	175800	120030001	980	980	980	980	0
167	20250213	175700	120030001	980	980	980	980	0
168	20250213	175600	120030001	980	980	980	980	0
169	20250213	175500	120030001	980	980	980	980	0
170	20250213	175400	120030001	980	980	980	980	0
171	20250213	175300	120030001	980	980	980	980	0
172	20250213	175200	120030001	980	980	980	980	0
173	20250213	175100	120030001	980	980	980	980	0
174	20250213	175000	120030001	980	980	980	980	0
175	20250213	174900	120030001	980	980	980	980	0
176	20250213	174800	120030001	980	980	980	980	0
177	20250213	174700	120030001	980	980	980	980	0
178	20250213	174600	120030001	980	980	980	980	0
179	20250213	174500	120030001	980	980	980	980	0
180	20250213	174400	120030001	980	980	980	980	0
181	20250213	174300	120030001	980	980	980	980	0
182	20250213	174200	120030001	980	980	980	980	2100
183	20250213	174100	120030001	980	980	980	980	0
184	20250213	174000	120030001	980	980	980	980	0
185	20250213	173900	120030001	980	980	980	980	0
186	20250213	173800	120030001	980	980	980	980	0
187	20250213	173700	120030001	980	980	980	980	0
188	20250213	173600	120030001	980	980	980	980	0
189	20250213	173500	120030001	980	980	980	980	0
190	20250213	173400	120030001	980	980	980	980	0
191	20250213	173300	120030001	980	980	980	980	0
192	20250213	173200	120030001	980	980	980	980	0
193	20250213	173100	120030001	980	980	980	980	0
194	20250213	173000	120030001	980	980	980	980	0
195	20250213	172900	120030001	980	980	980	980	0
196	20250213	172800	120030001	980	980	980	980	0
197	20250213	172700	120030001	980	980	980	980	0
198	20250213	172600	120030001	980	980	980	980	0
199	20250213	172500	120030001	980	980	980	980	0
200	20250213	172400	120030001	980	980	980	980	0
201	20250213	172300	120030001	980	980	980	980	0
202	20250213	172200	120030001	980	980	980	980	0
203	20250213	172100	120030001	980	980	980	980	0
204	20250213	172000	120030001	980	980	980	980	0
205	20250213	171900	120030001	980	980	980	980	0
206	20250213	171800	120030001	980	980	980	980	0
207	20250213	171700	120030001	980	980	980	980	0
208	20250213	171600	120030001	980	980	980	980	0
209	20250213	171500	120030001	980	980	980	980	0
210	20250213	171400	120030001	980	980	980	980	0
211	20250213	171300	120030001	980	980	980	980	0
212	20250213	171200	120030001	980	980	980	980	2100
213	20250213	171100	120030001	980	980	980	980	0
214	20250213	171000	120030001	980	980	980	980	0
215	20250213	170900	120030001	980	980	980	980	0
216	20250213	170800	120030001	980	980	980	980	0
217	20250213	170700	120030001	980	980	980	980	0
218	20250213	170600	120030001	980	980	980	980	0
219	20250213	170500	120030001	980	980	980	980	0
220	20250213	170400	120030001	980	980	980	980	0
221	20250213	170300	120030001	980	980	980	980	0
222	20250213	170200	120030001	980	980	980	980	0
223	20250213	170100	120030001	980	980	980	980	0
224	20250213	170000	120030001	980	980	980	980	0
225	20250213	165900	120030001	980	980	980	980	0
226	20250213	165800	120030001	980	980	980	980	0
227	20250213	165700	120030001	980	980	980	980	0
228	20250213	165600	120030001	980	980	980	980	0
229	20250213	165500	120030001	980	980	980	980	0
230	20250213	165400	120030001	980	980	980	980	0
231	20250213	165300	120030001	980	980	980	980	0
232	20250213	165200	120030001	980	980	980	980	0
233	20250213	165100	120030001	980	980	980	980	0
234	20250213	165000	120030001	980	980	980	980	0
235	20250213	164900	120030001	980	980	980	980	0
236	20250213	164800	120030001	980	980	980	980	0
237	20250213	164700	120030001	980	980	980	980	0
238	20250213	164600	120030001	980	980	980	980	0
239	20250213	164500	120030001	980	980	980	980	0
240	20250213	164400	120030001	980	980	980	980	0
241	20250213	164300	120030001	980	980	980	980	0
242	20250213	164200	120030001	980	980	980	980	2100
243	20250213	164100	120030001	980	980	980	980	0
244	20250213	164000	120030001	980	980	980	980	0
245	20250213	163900	120030001	980	980	980	980	0
246	20250213	163800	120030001	980	980	980	980	0
247	20250213	163700	120030001	980	980	980	980	0
248	20250213	163600	120030001	980	980	980	980	0
249	20250213	163500	120030001	980	980	980	980	0
250	20250213	163400	120030001	980	980	980	980	0
251	20250213	163300	120030001	980	980	980	980	0
252	20250213	163200	120030001	980	980	980	980	0
253	20250213	163100	120030001	980	980	980	980	0
254	20250213	163000	120030001	980	980	980	980	0
255	20250213	162900	120030001	980	980	980	980	0
256	20250213	162800	120030001	980	980	980	980	0
257	20250213	162700	120030001	980	980	980	980	0
258	20250213	162600	120030001	980	980	980	980	0
259	20250213	162500	120030001	980	980	980	980	0
260	20250213	162400	120030001	980	980	980	980	0
261	20250213	162300	120030001	980	980	980	980	0
262	20250213	162200	120030001	980	980	980	980	0
263	20250213	162100	120030001	980	980	980	980	0
264	20250213	162000	120030001	980	980	980	980	0
265	20250213	161900	120030001	980	980	980	980	0
266	20250213	161800	120030001	980	980	980	980	0
267	20250213	161700	120030001	980	980	980	980	0
268	20250213	161600	120030001	980	980	980	980	0
269	20250213	161500	120030001	980	980	980	980	0
270	20250213	161400	120030001	980	980	980	980	0
271	20250213	161300	120030001	980	980	980	980	0
272	20250213	161200	120030001	980	980	980	980	2100
273	20250213	161100	120030001	980	980	980	980	0
274	20250213	161000	120030001	980	980	980	980	0
275	20250213	160900	120030001	980	980	980	980	0
276	20250213	160800	120030001	980	980	980	980	0
277	20250213	160700	120030001	980	980	980	980	0
278	20250213	160600	120030001	980	980	980	980	0
279	20250213	160500	120030001	980	980	980	980	0
280	20250213	160400	120030001	980	980	980	980	0
281	20250213	160300	120030001	980	980	980	980	0
282	20250213	160200	120030001	980	980	980	980	0
283	20250213	160100	120030001	980	980	980	980	0
284	20250213	160000	120030001	980	980	980	980	0
285	20250213	155900	120030001	980	980	980	980	0
286	20250213	155800	120030001	980	980	980	980	0
287	20250213	155700	120030001	980	980	980	980	0
288	20250213	155600	120030001	980	980	980	980	0
289	20250213	155500	120030001	980	980	980	980	0
290	20250213	155400	120030001	980	980	980	980	0
291	20250213	155300	120030001	980	980	980	980	0
292	20250213	155200	120030001	980	980	980	980	0
293	20250213	155100	120030001	980	980	980	980	0
294	20250213	155000	120030001	980	980	980	980	0
295	20250213	154900	120030001	980	980	980	980	0
296	20250213	154800	120030001	980	980	980	980	0
297	20250213	154700	120030001	980	980	980	980	0
298	20250213	154600	120030001	980	980	980	980	0
299	20250213	154500	120030001	980	980	980	980	0
300	20250213	154400	120030001	980	980	980	980	0
301	20250213	154300	120030001	980	980	980	980	0
302	20250213	154200	120030001	980	980	980	980	2100
303	20250213	154100	120030001	980	980	980	980	0
304	20250213	154000	120030001	980	980	980	980	0
305	20250213	153900	120030001	980	980	980	980	0
306	20250213	153800	120030001	980	980	980	980	0
307	20250213	153700	120030001	980	980	980	980	0
308	20250213	153600	120030001	980	980	980	980	0
309	20250213	153500	120030001	980	980	980	980	0
310	20250213	153400	120030001	980	980	980	980	0
311	20250213	153300	120030001	980	980	980	980	0
312	20250213	153200	120030001	980	980	980	980	0
313	20250213	153100	120030001	980	980	980	980	0
314	20250213	153000	120030001	980	980	980	980	2100
315	20250213	152900	117972001	980	980	980	980	0
316	20250213	152800	117972001	980	980	980	980	0
317	20250213	152700	117972001	980	980	980	980	0
318	20250213	152600	117972001	980	980	980	980	0
319	20250213	152500	117972001	980	980	980	980	0
320	20250213	152400	117972001	980	980	980	980	0
321	20250213	152300	117972001	980	980	980	980	0
322	20250213	152200	117972001	980	980	980	980	0
323	20250213	152100	117972001	980	980	980	980	0
324	20250213	152000	117972001	980	980	980	980	0
325	20250213	151900	117972001	980	979	980	979	1055
326	20250213	151800	116939146	979	979	979	979	0
327	20250213	151700	116939146	979	979	979	979	3
328	20250213	151600	116936209	979	979	979	979	0
329	20250213	151500	116936209	979	978	979	978	2660
330	20250213	151400	114334229	979	979	979	979	0
331	20250213	151300	114334229	979	979	979	979	1050
332	20250213	151200	113306279	979	979	979	979	0
333	20250213	151100	113306279	979	979	979	979	510
334	20250213	151000	112806989	980	980	980	980	0
335	20250213	150900	112806989	980	980	980	980	0
336	20250213	150800	112806989	980	980	980	980	0
337	20250213	150700	112806989	980	980	980	980	0
338	20250213	150600	112806989	980	980	980	980	110
339	20250213	150500	112699189	980	980	980	980	2
340	20250213	150400	112697229	980	980	980	980	0
341	20250213	150300	112697229	980	980	980	980	791
342	20250213	150200	111922049	980	980	980	980	0
343	20250213	150100	111922049	980	980	980	980	0
344	20250213	150000	111922049	980	979	980	979	62247
345	20250213	145900	50982150	979	979	979	979	0
346	20250213	145800	50982150	979	979	979	979	0
347	20250213	145700	50982150	979	979	979	979	3000
348	20250213	145600	48045150	979	979	979	979	2000
349	20250213	145500	46087150	979	979	979	979	0
350	20250213	145400	46087150	979	979	979	979	0
351	20250213	145300	46087150	979	979	979	979	0
352	20250213	145200	46087150	979	979	979	979	240
353	20250213	145100	45852190	979	979	979	979	0
354	20250213	145000	45852190	979	979	979	979	0
355	20250213	144900	45852190	979	979	979	979	2
356	20250213	144800	45850232	979	978	979	978	120
357	20250213	144700	45732865	978	978	978	978	0
358	20250213	144600	45732865	978	978	978	978	200
359	20250213	144500	45537265	978	978	978	978	0
360	20250213	144400	45537265	978	978	978	978	105
361	20250213	144300	45434575	978	978	978	978	0
362	20250213	144200	45434575	978	976	978	976	625
363	20250213	144100	44823375	976	976	976	976	475
364	20250213	144000	44359775	978	978	978	978	400
365	20250213	143900	43968575	978	978	978	978	140
366	20250213	143800	43831655	978	977	978	977	5016
367	20250213	143700	38926407	976	976	976	976	0
368	20250213	143600	38926407	976	976	976	976	0
369	20250213	143500	38926407	976	976	976	976	0
370	20250213	143400	38926407	976	976	976	976	0
371	20250213	143300	38926407	976	977	977	976	1101
372	20250213	143200	37851731	978	978	978	978	0
373	20250213	143100	37851731	978	978	978	978	0
374	20250213	143000	37851731	978	978	978	978	0
375	20250213	142900	37851731	978	978	978	978	0
376	20250213	142800	37851731	978	978	978	978	0
377	20250213	142700	37851731	978	978	978	978	0
378	20250213	142600	37851731	978	978	978	978	0
379	20250213	142500	37851731	978	978	978	978	0
380	20250213	142400	37851731	978	978	978	978	0
381	20250213	142300	37851731	978	978	978	978	0
382	20250213	142200	37851731	978	978	978	978	1
383	20250213	142100	37850753	977	977	977	977	887
384	20250213	142000	36984154	977	977	977	977	0
385	20250213	141900	36984154	977	977	977	977	377
386	20250213	141800	36615825	977	977	977	977	0
387	20250213	141700	36615825	977	977	977	977	0
388	20250213	141600	36615825	977	977	977	977	0
389	20250213	141500	36615825	977	977	977	977	0
390	20250213	141400	36615825	977	977	977	977	0
391	20250213	141300	36615825	977	977	977	977	0
392	20250213	141200	36615825	977	977	977	977	0
393	20250213	141100	36615825	977	977	977	977	0
394	20250213	141000	36615825	977	977	977	977	0
395	20250213	140900	36615825	977	977	977	977	50
396	20250213	140800	36566975	978	978	978	978	0
397	20250213	140700	36566975	978	978	978	978	0
398	20250213	140600	36566975	978	978	978	978	0
399	20250213	140500	36566975	978	978	978	978	0
400	20250213	140400	36566975	978	978	978	978	0
401	20250213	140300	36566975	978	978	978	978	0
402	20250213	140200	36566975	978	978	978	978	1373
403	20250213	140100	35224181	978	978	978	978	0
404	20250213	140000	35224181	978	978	978	978	0
405	20250213	135900	35224181	978	978	978	978	0
406	20250213	135800	35224181	978	978	978	978	0
407	20250213	135700	35224181	978	978	978	978	0
408	20250213	135600	35224181	978	978	978	978	0
409	20250213	135500	35224181	978	978	978	978	0
410	20250213	135400	35224181	978	978	978	978	0
411	20250213	135300	35224181	978	978	978	978	0
412	20250213	135200	35224181	978	978	978	978	0
413	20250213	135100	35224181	978	978	978	978	2
414	20250213	135000	35222225	978	978	978	978	0
415	20250213	134900	35222225	978	978	978	978	0
416	20250213	134800	35222225	978	978	978	978	1
417	20250213	134700	35221247	978	978	978	978	0
418	20250213	134600	35221247	978	978	978	978	0
419	20250213	134500	35221247	978	978	978	978	0
420	20250213	134400	35221247	978	978	978	978	0
421	20250213	134300	35221247	978	978	978	978	0
422	20250213	134200	35221247	978	978	978	978	0
423	20250213	134100	35221247	978	978	978	978	46
424	20250213	134000	35176259	978	978	978	978	0
425	20250213	133900	35176259	978	978	978	978	0
426	20250213	133800	35176259	978	978	978	978	0
427	20250213	133700	35176259	978	978	978	978	0
428	20250213	133600	35176259	978	978	978	978	0
429	20250213	133500	35176259	978	978	978	978	0
430	20250213	133400	35176259	978	978	978	978	0
431	20250213	133300	35176259	978	974	978	974	2602
432	20250213	133200	32637006	977	977	977	977	0
433	20250213	133100	32637006	977	977	977	977	0
434	20250213	133000	32637006	977	977	977	977	0
435	20250213	132900	32637006	977	977	977	977	0
436	20250213	132800	32637006	977	977	977	977	0
437	20250213	132700	32637006	977	977	977	977	0
438	20250213	132600	32637006	977	977	977	977	0
439	20250213	132500	32637006	977	977	977	977	0
440	20250213	132400	32637006	977	977	977	977	0
441	20250213	132300	32637006	977	977	977	977	0
442	20250213	132200	32637006	977	977	977	977	0
443	20250213	132100	32637006	977	977	977	977	0
444	20250213	132000	32637006	977	977	977	977	0
445	20250213	131900	32637006	977	977	977	977	0
446	20250213	131800	32637006	977	977	977	977	0
447	20250213	131700	32637006	977	977	977	977	0
448	20250213	131600	32637006	977	975	977	975	2270
449	20250213	131500	30422213	975	975	975	975	0
450	20250213	131400	30422213	975	975	975	975	0
451	20250213	131300	30422213	975	975	975	975	0
452	20250213	131200	30422213	975	974	975	973	291
453	20250213	131100	30139067	975	975	975	975	0
454	20250213	131000	30139067	975	975	975	975	0
455	20250213	130900	30139067	975	975	975	975	0
456	20250213	130800	30139067	975	975	975	975	0
457	20250213	130700	30139067	975	975	975	975	0
458	20250213	130600	30139067	975	975	975	975	0
459	20250213	130500	30139067	975	975	975	975	0
460	20250213	130400	30139067	975	975	975	975	0
461	20250213	130300	30139067	975	975	975	975	357
462	20250213	130200	29790992	975	975	975	975	0
463	20250213	130100	29790992	975	975	975	975	0
464	20250213	130000	29790992	975	975	975	975	0
465	20250213	125900	29790992	975	975	975	975	1
466	20250213	125800	29790017	976	976	976	976	0
467	20250213	125700	29790017	976	976	976	976	0
468	20250213	125600	29790017	976	976	976	976	0
469	20250213	125500	29790017	976	976	976	976	0
470	20250213	125400	29790017	976	976	976	976	0
471	20250213	125300	29790017	976	976	976	976	0
472	20250213	125200	29790017	976	976	976	976	0
473	20250213	125100	29790017	976	976	976	976	0
474	20250213	125000	29790017	976	976	976	976	0
475	20250213	124900	29790017	976	976	976	976	0
476	20250213	124800	29790017	976	974	976	974	10409
477	20250213	124700	19638709	972	972	972	972	10
478	20250213	124600	19628989	971	971	971	971	10
479	20250213	124500	19619279	971	971	971	971	0
480	20250213	124400	19619279	971	971	971	971	0
481	20250213	124300	19619279	971	971	971	971	0
482	20250213	124200	19619279	971	971	971	971	0
483	20250213	124100	19619279	971	971	971	971	0
484	20250213	124000	19619279	971	971	971	971	1000
485	20250213	123900	18648279	974	974	974	974	1
486	20250213	123800	18647305	971	971	971	971	0
487	20250213	123700	18647305	971	971	971	971	0
488	20250213	123600	18647305	971	971	971	971	0
489	20250213	123500	18647305	971	971	971	971	201
490	20250213	123400	18452134	971	971	971	971	0
491	20250213	123300	18452134	971	971	971	971	0
492	20250213	123200	18452134	971	971	971	971	0
493	20250213	123100	18452134	971	971	971	971	0
494	20250213	123000	18452134	971	971	971	971	0
495	20250213	122900	18452134	971	971	971	971	0
496	20250213	122800	18452134	971	971	971	971	0
497	20250213	122700	18452134	971	971	971	971	0
498	20250213	122600	18452134	971	971	971	971	0
499	20250213	122500	18452134	971	971	971	971	0
500	20250213	122400	18452134	971	971	971	971	0
501	20250213	122300	18452134	971	972	972	971	1468
502	20250213	122200	17026654	974	974	974	974	0
503	20250213	122100	17026654	974	974	974	974	0
504	20250213	122000	17026654	974	974	974	974	0
505	20250213	121900	17026654	974	974	974	974	0
506	20250213	121800	17026654	974	974	974	974	0
507	20250213	121700	17026654	974	974	974	974	0
508	20250213	121600	17026654	974	974	974	974	0
509	20250213	121500	17026654	974	974	974	974	0
510	20250213	121400	17026654	974	974	974	974	0
511	20250213	121300	17026654	974	974	974	974	0
512	20250213	121200	17026654	974	974	974	974	0
513	20250213	121100	17026654	974	974	974	974	0
514	20250213	121000	17026654	974	974	974	974	0
515	20250213	120900	17026654	974	974	974	974	0
516	20250213	120800	17026654	974	974	974	974	0
517	20250213	120700	17026654	974	974	974	974	0
518	20250213	120600	17026654	974	974	974	974	0
519	20250213	120500	17026654	974	974	974	974	0
520	20250213	120400	17026654	974	974	974	974	0
521	20250213	120300	17026654	974	974	974	974	0
522	20250213	120200	17026654	974	974	974	974	0
523	20250213	120100	17026654	974	974	974	974	0
524	20250213	120000	17026654	974	974	974	974	0
525	20250213	115900	17026654	974	974	974	974	0
526	20250213	115800	17026654	974	974	974	974	0
527	20250213	115700	17026654	974	974	974	974	0
528	20250213	115600	17026654	974	974	974	974	10
529	20250213	115500	17016914	974	974	974	974	0
530	20250213	115400	17016914	974	974	974	974	0
531	20250213	115300	17016914	974	974	974	974	0
532	20250213	115200	17016914	974	974	974	974	0
533	20250213	115100	17016914	974	974	974	974	0
534	20250213	115000	17016914	974	974	974	974	0
535	20250213	114900	17016914	974	974	974	974	0
536	20250213	114800	17016914	974	974	974	974	0
537	20250213	114700	17016914	974	974	974	974	10
538	20250213	114600	17007174	974	974	974	974	0
539	20250213	114500	17007174	974	974	974	974	5
540	20250213	114400	17002304	974	974	974	974	0
541	20250213	114300	17002304	974	974	974	974	301
542	20250213	114200	16709130	974	974	974	974	0
543	20250213	114100	16709130	974	974	974	974	0
544	20250213	114000	16709130	974	974	974	974	0
545	20250213	113900	16709130	974	974	974	974	0
546	20250213	113800	16709130	974	974	974	974	0
547	20250213	113700	16709130	974	974	974	974	0
548	20250213	113600	16709130	974	974	974	974	0
549	20250213	113500	16709130	974	974	974	974	0
550	20250213	113400	16709130	974	974	974	974	0
551	20250213	113300	16709130	974	974	974	974	100
552	20250213	113200	16611730	975	975	975	975	0
553	20250213	113100	16611730	975	975	975	975	0
554	20250213	113000	16611730	975	975	975	975	0
555	20250213	112900	16611730	975	975	975	975	0
556	20250213	112800	16611730	975	975	975	975	0
557	20250213	112700	16611730	975	975	975	975	0
558	20250213	112600	16611730	975	975	975	975	0
559	20250213	112500	16611730	975	975	975	975	0
560	20250213	112400	16611730	975	975	975	975	0
561	20250213	112300	16611730	975	975	975	975	0
562	20250213	112200	16611730	975	975	975	975	0
563	20250213	112100	16611730	975	975	975	975	0
564	20250213	112000	16611730	975	975	975	975	0
565	20250213	111900	16611730	975	975	975	975	0
566	20250213	111800	16611730	975	975	975	975	0
567	20250213	111700	16611730	975	975	975	975	1
568	20250213	111600	16610755	970	970	970	970	0
569	20250213	111500	16610755	970	970	970	970	0
570	20250213	111400	16610755	970	970	970	970	0
571	20250213	111300	16610755	970	970	970	970	0
572	20250213	111200	16610755	970	970	970	970	0
573	20250213	111100	16610755	970	970	970	970	0
574	20250213	111000	16610755	970	970	970	970	0
575	20250213	110900	16610755	970	970	970	970	0
576	20250213	110800	16610755	970	970	970	970	0
577	20250213	110700	16610755	970	970	970	970	995
578	20250213	110600	15645605	974	974	974	974	0
579	20250213	110500	15645605	974	974	974	974	0
580	20250213	110400	15645605	974	974	974	974	0
581	20250213	110300	15645605	974	974	974	974	0
582	20250213	110200	15645605	974	974	974	974	0
583	20250213	110100	15645605	974	974	974	974	0
584	20250213	110000	15645605	974	974	974	974	5
585	20250213	105900	15640735	975	975	975	975	23
586	20250213	105800	15618310	975	975	975	975	0
587	20250213	105700	15618310	975	975	975	975	0
588	20250213	105600	15618310	975	975	975	975	0
589	20250213	105500	15618310	975	975	975	975	0
590	20250213	105400	15618310	975	975	975	975	100
591	20250213	105300	15520810	975	975	975	975	1
592	20250213	105200	15519835	970	970	970	970	0
593	20250213	105100	15519835	970	970	970	970	22
594	20250213	105000	15498495	975	975	975	975	0
595	20250213	104900	15498495	975	975	975	975	1
596	20250213	104800	15497520	971	971	971	971	0
597	20250213	104700	15497520	971	975	975	971	700
598	20250213	104600	14817214	975	975	975	975	0
599	20250213	104500	14817214	975	975	975	975	7
600	20250213	104400	14810389	975	975	975	975	0
601	20250213	104300	14810389	975	975	975	975	0
602	20250213	104200	14810389	975	975	975	975	0
603	20250213	104100	14810389	975	975	975	975	0
604	20250213	104000	14810389	975	975	975	975	0
605	20250213	103900	14810389	975	975	975	975	0
606	20250213	103800	14810389	975	975	975	975	1
607	20250213	103700	14809414	975	975	975	975	0
608	20250213	103600	14809414	975	975	975	975	1334
609	20250213	103500	13508764	974	974	974	974	0
610	20250213	103400	13508764	974	974	974	974	0
611	20250213	103300	13508764	974	974	974	974	0
612	20250213	103200	13508764	974	974	974	974	0
613	20250213	103100	13508764	974	974	974	974	0
614	20250213	103000	13508764	974	974	974	974	0
615	20250213	102900	13508764	974	974	974	974	0
616	20250213	102800	13508764	974	974	974	974	0
617	20250213	102700	13508764	974	974	974	974	0
618	20250213	102600	13508764	974	974	974	974	0
619	20250213	102500	13508764	974	974	974	974	0
620	20250213	102400	13508764	974	974	974	974	195
621	20250213	102300	13318834	974	974	974	974	5
622	20250213	102200	13313964	975	975	975	975	0
623	20250213	102100	13313964	975	975	975	975	0
624	20250213	102000	13313964	975	975	975	975	0
625	20250213	101900	13313964	975	975	975	975	0
626	20250213	101800	13313964	975	975	975	975	0
627	20250213	101700	13313964	975	975	975	975	0
628	20250213	101600	13313964	975	975	975	975	0
629	20250213	101500	13313964	975	975	975	975	0
630	20250213	101400	13313964	975	975	975	975	0
631	20250213	101300	13313964	975	975	975	975	0
632	20250213	101200	13313964	975	975	975	975	0
633	20250213	101100	13313964	975	975	975	975	0
634	20250213	101000	13313964	975	975	975	975	0
635	20250213	100900	13313964	975	975	975	975	0
636	20250213	100800	13313964	975	975	975	975	0
637	20250213	100700	13313964	975	975	975	975	10
638	20250213	100600	13304214	976	976	976	976	0
639	20250213	100500	13304214	976	976	976	976	0
640	20250213	100400	13304214	976	976	976	976	7
641	20250213	100300	13297382	976	976	976	976	2
642	20250213	100200	13295430	971	971	971	971	0
643	20250213	100100	13295430	971	971	971	971	0
644	20250213	100000	13295430	971	971	971	971	1000
645	20250213	095900	12324430	976	976	976	976	0
646	20250213	095800	12324430	976	976	976	976	9
647	20250213	095700	12315646	977	977	977	977	0
648	20250213	095600	12315646	977	977	977	977	0
649	20250213	095500	12315646	977	977	977	977	0
650	20250213	095400	12315646	977	977	977	977	0
651	20250213	095300	12315646	977	977	977	977	0
652	20250213	095200	12315646	977	977	977	977	0
653	20250213	095100	12315646	977	977	977	977	0
654	20250213	095000	12315646	977	977	977	977	0
655	20250213	094900	12315646	977	977	977	977	0
656	20250213	094800	12315646	977	977	977	977	1000
657	20250213	094700	11338646	977	977	977	977	0
658	20250213	094600	11338646	977	977	977	977	30
659	20250213	094500	11309336	977	977	977	977	2
660	20250213	094400	11307382	977	977	977	977	21
661	20250213	094300	11286865	977	977	977	977	8
662	20250213	094200	11279049	977	977	977	977	0
663	20250213	094100	11279049	977	976	977	976	1000
664	20250213	094000	10302741	976	976	976	976	10
665	20250213	093900	10292981	976	976	976	976	0
666	20250213	093800	10292981	976	976	976	976	0
667	20250213	093700	10292981	976	976	976	976	0
668	20250213	093600	10292981	976	976	976	976	0
669	20250213	093500	10292981	976	976	976	976	0
670	20250213	093400	10292981	976	976	976	976	0
671	20250213	093300	10292981	976	976	976	976	1
672	20250213	093200	10292005	976	976	976	976	0
673	20250213	093100	10292005	976	976	976	976	2000
674	20250213	093000	8340005	976	976	976	976	9
675	20250213	092900	8331221	975	974	975	974	4510
676	20250213	092800	3935726	975	975	975	975	0
677	20250213	092700	3935726	975	975	975	975	0
678	20250213	092600	3935726	975	975	975	975	0
679	20250213	092500	3935726	975	975	975	975	0
680	20250213	092400	3935726	975	975	975	975	0
681	20250213	092300	3935726	975	975	975	975	0
682	20250213	092200	3935726	975	975	975	975	0
683	20250213	092100	3935726	975	975	975	975	1
684	20250213	092000	3934751	967	967	967	967	0
685	20250213	091900	3934751	967	967	967	967	0
686	20250213	091800	3934751	967	966	967	964	3004
687	20250213	091700	1035864	967	975	975	967	6
688	20250213	091600	1030030	977	977	977	977	0
689	20250213	091500	1030030	977	977	977	977	3
690	20250213	091400	1027099	977	977	977	977	511
691	20250213	091300	527852	977	977	977	977	0
692	20250213	091200	527852	977	977	977	977	0
693	20250213	091100	527852	977	977	977	977	0
694	20250213	091000	527852	977	977	977	977	0
695	20250213	090900	527852	977	977	977	977	0
696	20250213	090800	527852	977	977	977	977	5
697	20250213	090700	522967	977	977	977	977	0
698	20250213	090600	522967	977	977	977	977	0
699	20250213	090500	522967	977	977	977	977	2
700	20250213	090400	521013	978	978	978	978	0
701	20250213	090300	521013	978	978	978	978	0
702	20250213	090200	521013	978	967	978	967	415
703	20250213	090100	117334	968	974	974	968	121
704	20250213	090000	0	974	974	974	974	0